Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4684,9.482,9.4451,9.4451,2982,0
2005-02-28,9.4159,9.4159,9.4082,9.4082,5015,0
2005-03-01,9.4159,9.4159,9.4159,9.4159,136,0
2005-03-02,9.593,9.593,9.593,9.593,10554,0
2005-03-03,9.63,9.66,9.63,9.645,408,0
2005-03-07,9.593,9.674,9.593,9.601,677,0
2005-03-08,9.4082,9.4451,9.4082,9.4451,272,0
2005-03-09,9.4451,9.4451,9.4451,9.4451,408,0
2005-03-10,9.3722,9.4451,9.3722,9.4451,2032,0
2005-03-11,9.4393,9.557,9.4393,9.4684,677,0
2005-03-14,9.4684,9.541,9.4684,9.482,1490,0
2005-03-18,9.564,9.57,9.4082,9.4082,1220,0
2005-03-21,9.593,9.593,9.528,9.593,2575,0
2005-03-23,9.2974,9.3198,9.187,9.187,3794,0
2005-03-24,9.3052,9.3722,9.3052,9.3722,865,0
2005-03-29,9.4082,9.4082,9.4082,9.4082,324,0
2005-03-31,9.2237,9.2237,9.2237,9.2237,136,0
2005-04-01,9.482,9.593,9.4082,9.4082,2362,0
2005-04-04,9.3353,9.3499,9.3353,9.3353,16153,0
2005-04-08,9.2314,9.2401,9.2314,9.2314,2845,0
2005-04-11,9.2237,9.2237,9.2237,9.2237,1007,0
2005-04-12,9.2237,9.2237,9.2237,9.2237,13506,0
2005-04-13,9.2237,9.2537,9.187,9.187,56548,0
2005-04-15,9.1512,9.2906,9.1512,9.2537,542,0
2005-04-18,9.1136,9.1136,9.1136,9.1136,8132,0
2005-04-20,9.1136,9.1136,8.855,8.855,10582,0
2005-04-21,8.8697,8.8697,8.4198,8.4863,12484,0
2005-04-22,8.6708,8.6708,8.4198,8.4198,4263,0
2005-04-25,8.9586,8.9586,8.5748,8.6266,1471,0
2005-04-26,8.4863,8.4863,8.4569,8.4715,5827,0
2005-04-27,8.5601,8.5601,8.5601,8.5601,272,0
2005-04-29,8.4198,8.4198,8.4198,8.4198,408,0
2005-05-02,8.4198,8.4198,8.4126,8.4126,14092,0
2005-05-03,8.4126,8.4198,8.3904,8.3977,16532,0
2005-05-04,8.383,8.383,8.1173,8.1173,6543,0
2005-05-05,8.1173,8.1173,8.0139,8.1173,7047,0
2005-05-06,8.1173,8.1173,8.0582,8.0582,3523,0
2005-05-09,7.9328,8.1173,7.9328,7.9328,766,0
2005-05-10,7.8223,7.9181,7.8223,7.8223,12325,0
2005-05-11,7.8223,7.8296,7.3646,7.4164,6194,0
2005-05-12,7.6452,7.6746,7.6452,7.6746,677,0
2005-05-13,7.7853,7.7853,7.527,7.527,1356,0
2005-05-16,7.5638,7.5638,7.527,7.5638,1578,0
2005-05-17,7.5638,7.5638,7.3426,7.3426,1707,0
2005-05-18,7.4237,7.4532,7.4164,7.4532,3421,0
2005-05-19,7.527,7.5638,7.527,7.5638,1748,0
2005-05-20,7.7484,8.0952,7.7484,7.7484,6368,0
2005-05-23,7.7484,7.7484,7.7484,7.7484,170,0
2005-05-24,7.4753,7.527,7.4753,7.527,312,0
2005-05-25,7.4532,7.4532,7.4532,7.4532,136,0
2005-05-27,7.7484,7.7484,7.7262,7.7484,9406,0
2005-05-31,8.1173,8.8331,8.1173,8.5601,5691,0
2005-06-02,8.1839,8.8404,8.1839,8.3092,408,0
2005-06-03,8.7081,8.7081,8.7007,8.7007,814,0
2005-06-08,8.2282,8.8257,7.8369,8.8257,678,0
2005-06-09,8.8331,8.8331,8.8331,8.8331,136,0
2005-06-10,8.634,8.634,8.634,8.634,542,0
2005-06-15,8.5601,8.5601,8.5601,8.5601,272,0
2005-06-21,8.8404,9.187,8.8404,8.8404,4013,0
2005-06-22,8.855,9.1804,8.855,9.0469,1789,0
2005-06-24,8.1173,9.202,8.1173,9.202,744,0
2005-06-27,8.6708,8.6934,8.6708,8.6934,1626,0
2005-06-29,8.5232,8.7445,8.4936,8.5379,1287,0
2005-06-30,8.3312,8.3312,8.3312,8.3312,1762,0
2005-07-08,9.3431,9.3431,9.3431,9.3431,136,0
2005-07-13,8.4863,8.8478,8.4863,8.8478,677,0
2005-07-14,8.4936,8.7227,7.3057,8.3019,11829,0
2005-07-15,8.1173,8.3019,8.1173,8.2575,542,0
2005-07-19,8.855,9.3198,8.855,9.3198,1220,0
2005-07-20,9.3353,9.3431,9.3353,9.3431,677,0
2005-07-22,8.8624,8.8624,8.855,8.855,3054,0
2005-07-25,8.5012,8.5012,8.5012,8.5012,136,0
2005-07-27,8.855,9.1945,8.855,9.1945,272,0
2005-07-28,9.3353,9.3353,9.3353,9.3353,155,0
2005-08-01,9.593,9.593,9.3431,9.3431,1356,0
2005-08-02,9.0253,9.0253,8.7738,8.8624,1220,0
2005-08-03,8.8257,9.0027,8.7966,9.0027,3706,0
2005-08-04,9.3431,9.3722,8.855,9.3722,1364,0
2005-08-05,9.593,9.593,9.593,9.593,1074,0
2005-08-08,9.4014,10.235,9.0394,10.087,22717,0
2005-08-09,9.963,9.963,9.963,9.963,136,0
2005-08-10,9.963,10.324,9.963,10.324,13174,0
2005-08-12,9.2692,10.258,9.2692,10.258,9685,0
2005-08-15,9.681,10.066,9.645,9.8,814,0
2005-08-17,10.25,10.25,9.904,9.91,542,0
2005-08-18,9.91,9.91,9.91,9.91,136,0
2005-08-19,9.917,9.917,9.917,9.917,542,0
2005-08-22,9.57,9.57,9.4393,9.4742,2303,0
2005-08-23,9.904,9.904,9.881,9.881,1085,0
2005-08-24,9.954,9.954,9.954,9.954,13891,0
2005-08-29,9.778,9.954,9.2237,9.954,1220,0
2005-08-31,9.963,9.963,9.963,9.963,136,0
2005-09-01,9.564,9.601,9.564,9.601,687,0
2005-09-06,9.564,9.564,9.557,9.557,5639,0
2005-09-09,9.557,9.557,9.557,9.557,1016,0
2005-09-12,9.8,9.807,9.4606,9.4606,2778,0
2005-09-21,9.4014,9.4014,9.3499,9.3567,13959,0
2005-09-22,9.1512,9.3431,9.1512,9.3353,1626,0
2005-09-23,9.0553,9.4082,9.0553,9.4082,19311,0
2005-09-26,9.593,9.822,9.593,9.593,2854,0
2005-09-29,9.593,9.593,9.4393,9.4393,1356,0
2005-09-30,9.4159,9.593,9.4159,9.593,4502,0
2005-10-04,9.4082,9.4082,9.0394,9.0394,5966,0
2005-10-05,9.077,9.815,9.077,9.815,4946,0
2005-10-06,9.74,9.74,9.4684,9.593,1220,0
2005-10-07,9.593,9.593,9.593,9.593,33879,0
2005-10-10,9.4082,9.645,9.4082,9.645,678,0
2005-10-12,9.593,9.97,9.52,9.645,31535,0
2005-10-13,9.999,9.999,9.52,9.52,6041,0
2005-10-14,9.896,9.904,9.896,9.904,272,0
2005-10-17,9.888,9.888,9.74,9.74,296,0
2005-10-24,9.748,9.748,9.748,9.748,272,0
2005-10-25,9.528,9.528,9.52,9.52,272,0
2005-10-26,9.74,10.058,9.74,10.058,408,0
2005-10-27,10.074,10.074,9.645,9.645,1897,0
2005-10-28,9.593,10.021,9.593,10.021,1626,0
2005-10-31,9.977,9.984,9.593,9.963,1875,0
2005-11-02,9.954,9.954,9.778,9.778,677,0
2005-11-04,10.021,10.021,9.748,9.822,814,0
2005-11-07,9.3052,9.881,9.3052,9.881,1626,0
2005-11-08,9.681,9.681,9.645,9.645,272,0
2005-11-10,9.593,9.593,9.593,9.593,677,0
2005-11-14,9.593,9.593,9.593,9.593,677,0
2005-11-15,9.593,9.593,9.593,9.593,394,0
2005-11-22,9.2401,9.3567,9.2401,9.3567,542,0
2005-11-23,9.2828,9.2828,9.2828,9.2828,136,0
2005-12-02,9.379,9.379,9.379,9.379,136,0
2005-12-05,9.3499,9.3499,9.3499,9.3499,830,0
2005-12-06,9.3567,9.3567,9.3499,9.3499,1152,0
2005-12-08,9.3499,9.3499,9.3499,9.3499,160,0
2005-12-16,9.3936,9.3936,9.3499,9.3499,2586,0
2005-12-20,9.867,9.867,9.867,9.867,159,0
2005-12-21,9.963,9.963,9.91,9.91,677,0
2005-12-22,9.963,9.963,9.963,9.963,814,0
2005-12-23,9.637,9.637,9.637,9.637,245,0
2005-12-27,9.681,9.681,9.681,9.681,1356,0
2005-12-28,9.593,9.667,9.2974,9.4082,17084,0
2005-12-29,9.4082,9.4159,9.4082,9.4082,408,0
2005-12-30,9.593,9.667,9.593,9.667,2168,0
2006-01-03,9.3722,9.815,9.3722,9.815,6171,0
2006-01-04,9.815,9.963,9.815,9.963,2889,0
2006-01-05,9.963,9.963,9.963,9.963,677,0
2006-01-06,9.963,9.963,9.557,9.858,12418,0
2006-01-09,9.586,9.704,9.586,9.704,677,0
2006-01-10,9.549,9.652,9.4159,9.652,6714,0
2006-01-11,9.4898,9.637,9.4898,9.637,1894,0
2006-01-12,9.4451,9.4451,9.4451,9.4451,408,0
2006-01-17,9.4684,9.4684,9.4393,9.4451,950,0
2006-01-19,9.4451,9.4451,9.4451,9.4451,950,0
2006-01-23,9.4451,9.4451,9.4451,9.4451,1762,0
2006-01-24,9.4082,9.4082,9.4082,9.4082,1490,0
2006-01-25,9.557,9.557,9.557,9.557,408,0
2006-01-27,9.564,9.704,9.564,9.704,1223,0
2006-01-30,9.66,9.748,9.608,9.623,4197,0
2006-01-31,9.711,9.963,9.711,9.963,408,0
2006-02-01,9.963,9.963,9.963,9.963,13280,0
2006-02-02,9.917,9.917,9.917,9.917,272,0
2006-02-06,9.601,9.867,9.601,9.867,3117,0
2006-02-14,9.822,9.822,9.8,9.8,5972,0
2006-02-16,9.815,9.815,9.815,9.815,408,0
2006-02-17,9.963,9.963,9.954,9.954,1897,0
2006-02-21,10.132,10.132,10.132,10.132,676,0
2006-02-22,10.08,10.08,9.963,9.963,1356,0
2006-02-24,9.999,9.999,9.999,9.999,1356,0
2006-02-28,9.851,9.963,9.851,9.963,1351,0
2006-03-01,9.874,9.963,9.851,9.963,1086,0
2006-03-03,9.925,9.925,9.925,9.925,2588,0
2006-03-07,9.963,9.963,9.963,9.963,3908,0
2006-03-08,10.14,10.147,10.14,10.147,4204,0
2006-03-10,10.14,10.147,10.14,10.147,11517,0
2006-03-13,10.14,10.147,10.14,10.147,16572,0
2006-03-15,10.051,10.051,9.851,9.851,4612,0
2006-03-16,9.963,10.176,9.963,10.17,2982,0
2006-03-17,10.331,10.331,10.007,10.007,12614,0
2006-03-20,9.829,10.11,9.829,9.829,1724,0
2006-03-21,9.925,10.205,9.858,10.205,5429,0
2006-03-24,10.183,10.235,10.17,10.22,1356,0
2006-03-27,10.11,10.11,10.11,10.11,136,0
2006-03-28,10.11,10.116,10.103,10.103,20994,0
2006-03-29,10.28,10.331,10.183,10.183,24774,0
2006-03-30,10.331,10.331,10.11,10.11,741,0
2006-03-31,10.309,10.67,10.309,10.67,6325,0
2006-04-03,10.855,10.855,10.501,10.847,7456,0
2006-04-04,10.324,10.619,10.324,10.546,492,0
2006-04-05,10.456,10.67,10.442,10.523,8944,0
2006-04-06,10.442,10.715,10.442,10.612,5554,0
2006-04-07,10.605,10.752,10.492,10.619,4337,0
2006-04-10,10.42,10.427,10.22,10.353,2032,0
2006-04-11,10.346,10.487,10.346,10.479,10028,0
2006-04-12,10.17,10.487,10.17,10.487,1897,0
2006-04-17,10.301,10.301,10.301,10.301,136,0
2006-04-20,10.404,10.404,10.404,10.404,1626,0
2006-04-21,10.53,10.552,10.53,10.552,677,0
2006-04-25,10.597,10.7,10.575,10.7,4470,0
2006-04-26,10.7,10.885,10.7,10.885,1146,0
2006-04-27,10.818,10.818,10.818,10.818,136,0
2006-04-28,10.818,10.818,10.818,10.818,3252,0
2006-05-01,10.885,10.885,10.885,10.885,8939,0
2006-05-03,10.744,10.744,10.737,10.737,542,0
2006-05-04,10.28,10.988,10.28,10.988,325,0
2006-05-08,11.04,11.04,11.04,11.04,136,0
2006-05-09,11.055,11.423,11.055,11.423,18159,0
2006-05-10,11.342,11.342,10.922,11.121,8016,0
2006-05-11,10.353,11.386,10.353,11.386,814,0
2006-05-15,11.364,11.431,11.364,11.431,2318,0
2006-05-16,11.431,11.431,11.431,11.431,136,0
2006-05-17,11.431,11.431,11.431,11.431,408,0
2006-05-18,11.807,11.807,11.534,11.807,814,0
2006-05-19,11.113,11.439,11.002,11.269,1220,0
2006-05-22,10.84,11.099,10.84,10.988,950,0
2006-05-23,10.487,10.847,10.487,10.847,1891,0
2006-05-25,10.847,10.847,10.847,10.847,144,0
2006-05-30,10.759,10.84,10.058,10.752,5939,0
2006-05-31,10.634,10.847,10.53,10.847,14499,0
2006-06-05,10.567,10.567,10.567,10.567,136,0
2006-06-06,10.487,10.7,10.487,10.693,15720,0
2006-06-08,10.021,10.693,10.021,10.693,1570,0
2006-06-09,10.59,10.59,10.463,10.479,542,0
2006-06-12,10.605,10.612,10.479,10.479,1976,0
2006-06-14,10.427,10.427,10.205,10.205,677,0
2006-06-15,10.258,10.258,10.258,10.258,408,0
2006-06-16,10.183,10.7,10.183,10.693,4802,0
2006-06-19,10.517,10.517,10.103,10.264,3659,0
2006-06-20,10.39,10.39,10.074,10.147,1490,0
2006-06-21,10.213,10.213,9.815,10.11,1356,0
2006-06-22,10.479,10.479,10.479,10.479,408,0
2006-06-23,9.977,10.641,9.97,10.641,2982,0
2006-06-26,10.492,10.492,10.028,10.191,1085,0
2006-06-27,10.331,10.331,10.331,10.331,136,0
2006-06-28,10.331,10.331,10.331,10.331,2032,0
2006-06-29,10.479,10.479,10.479,10.479,408,0
2006-06-30,10.479,10.648,10.479,10.648,12213,0
2006-07-10,10.811,10.847,10.811,10.811,1356,0
2006-07-11,10.811,10.811,10.737,10.811,1356,0
2006-07-12,10.847,10.847,10.847,10.847,643,0
2006-07-13,10.885,10.885,10.413,10.782,815,0
2006-07-24,10.847,10.847,10.847,10.847,136,0
2006-07-25,10.53,10.53,10.523,10.523,3252,0
2006-07-26,10.517,10.517,10.301,10.301,814,0
2006-07-27,10.456,10.456,10.456,10.456,136,0
2006-07-28,10.456,11.002,10.183,10.479,677,0
2006-07-31,10.906,10.906,10.767,10.767,542,0
2006-08-01,10.737,10.737,10.737,10.737,542,0
2006-08-03,11.032,11.032,11.032,11.032,272,0
2006-08-04,11.04,11.04,10.14,11.002,408,0
2006-08-08,11.217,11.431,10.634,11.143,11793,0
2006-08-15,10.847,11.431,10.847,11.084,5151,0
2006-08-16,11.247,11.778,11.247,11.748,5691,0
2006-08-17,11.755,11.807,11.755,11.807,17376,0
2006-08-21,11.807,11.807,11.556,11.556,272,0
2006-08-22,11.439,11.452,11.439,11.452,272,0
2006-08-23,11.733,11.733,11.733,11.733,136,0
2006-08-24,11.733,11.733,11.439,11.439,5287,0
2006-08-28,11.439,11.439,11.431,11.439,5025,0
2006-08-31,11.378,11.378,11.378,11.378,383,0
2006-09-01,11.069,11.069,11.069,11.069,136,0
2006-09-05,11.282,11.282,11.282,11.282,136,0
2006-09-06,10.804,11.29,10.368,11.165,17298,0
2006-09-07,11.29,11.29,11.069,11.069,759,0
2006-09-11,11.158,11.158,11.158,11.158,136,0
2006-09-14,11.105,11.105,11.062,11.069,3993,0
2006-09-18,10.331,11.069,10.331,11.069,4622,0
2006-09-20,11.047,11.069,10.523,11.002,1336,0
2006-09-21,10.559,10.7,10.25,10.517,6683,0
2006-09-22,10.517,10.796,10.517,10.796,3929,0
2006-09-25,10.973,10.973,10.552,10.67,814,0
2006-09-26,10.567,11.017,10.567,11.002,542,0
2006-09-29,10.25,10.995,9.786,10.995,7211,0
2006-10-02,10.935,10.995,10.789,10.995,1852,0
2006-10-03,10.995,10.995,10.995,10.995,1038,0
2006-10-04,10.988,10.995,10.988,10.995,814,0
2006-10-06,10.966,10.966,10.966,10.966,202,0
2006-10-09,10.729,10.877,10.368,10.877,2439,0
2006-10-10,10.811,10.811,10.559,10.774,3122,0
2006-10-11,10.619,10.804,10.53,10.804,1265,0
2006-10-12,10.479,10.605,10.479,10.605,272,0
2006-10-13,10.804,10.804,10.619,10.619,1326,0
2006-10-16,10.729,10.729,10.729,10.729,136,0
2006-10-17,10.737,10.737,10.737,10.737,136,0
2006-10-18,10.723,10.774,10.723,10.774,272,0
2006-10-23,10.811,10.811,10.59,10.789,1552,0
2006-10-25,10.7,10.7,10.7,10.7,2032,0
2006-10-26,10.597,10.597,10.324,10.517,711,0
2006-10-27,9.992,10.7,9.786,10.634,11898,0
2006-10-30,10.176,10.176,10.176,10.176,136,0
2006-10-31,10.413,10.626,10.413,10.509,814,0
2006-11-01,10.509,10.509,10.021,10.487,2762,0
2006-11-02,10.229,10.229,10.229,10.229,136,0
2006-11-03,10.404,10.404,10.404,10.404,136,0
2006-11-07,10.331,10.404,10.229,10.287,9355,0
2006-11-09,10.331,10.331,10.331,10.331,272,0
2006-11-16,10.147,10.147,9.963,10.11,3709,0
2006-11-22,10.013,10.199,9.992,10.058,2507,0
2006-11-27,9.992,10.007,9.992,10.007,473,0
2006-11-28,9.963,9.999,9.963,9.999,1694,0
2006-11-29,9.963,10.036,9.963,10.036,677,0
2006-11-30,10.11,10.331,10.11,10.331,1356,0
2006-12-01,10.331,10.331,10.331,10.331,136,0
2006-12-06,10.08,10.08,10.08,10.08,1356,0
2006-12-07,10.036,10.132,9.999,10.132,1694,0
2006-12-08,9.963,9.963,9.963,9.963,408,0
2006-12-11,9.896,9.896,9.888,9.888,1287,0
2006-12-13,9.925,10.08,9.925,9.954,1150,0
2006-12-14,10.087,10.087,10.087,10.087,136,0
2006-12-20,10.199,10.324,10.043,10.317,9621,0
2006-12-26,10.243,10.487,10.243,10.487,4472,0
2006-12-27,10.509,10.509,10.317,10.397,3252,0
2006-12-28,10.397,10.559,10.243,10.434,23054,0
2006-12-29,10.404,10.404,10.264,10.331,8886,0
2007-01-03,9.667,10.331,9.667,10.11,9349,0
2007-01-04,10.043,10.043,10.043,10.043,136,0
2007-01-05,10.074,10.074,10.074,10.074,136,0
2007-01-08,10.036,10.036,10.036,10.036,136,0
2007-01-11,10.007,10.074,10.007,10.074,2982,0
2007-01-12,10.074,10.176,9.97,10.176,3687,0
2007-01-17,9.97,9.97,9.97,9.97,3252,0
2007-01-22,10.183,10.331,10.14,10.183,950,0
2007-01-24,10.331,10.375,10.331,10.375,2705,0
2007-01-26,10.116,10.28,9.858,10.28,5483,0
2007-01-31,10.331,10.331,10.331,10.331,2710,0
2007-02-01,10.331,10.331,10.331,10.331,910,0
2007-02-02,10.331,10.375,10.043,10.346,8048,0
2007-02-07,10.147,10.404,10.103,10.404,5151,0
2007-02-08,10.08,10.324,10.08,10.324,2174,0
2007-02-14,10.619,10.619,10.442,10.442,597,0
2007-02-15,10.147,10.22,9.557,10.154,8566,0
2007-02-16,10.08,10.08,10.08,10.08,288,0
2007-02-20,10.132,10.22,10.132,10.22,1626,0
2007-02-21,10.116,10.116,9.512,9.512,2847,0
2007-02-22,9.778,9.94,9.778,9.881,1287,0
2007-02-23,9.925,9.925,9.925,9.925,396,0
2007-02-28,10.258,10.258,9.97,9.977,1220,0
2007-03-01,10.013,10.036,9.999,10.036,950,0
2007-03-02,10.331,10.331,9.8,10.235,42816,0
2007-03-05,9.822,9.822,9.822,9.822,1356,0
2007-03-14,10.317,10.331,10.154,10.258,4472,0
2007-03-15,10.205,10.205,10.205,10.205,136,0
2007-03-20,9.822,9.822,9.822,9.822,1356,0
2007-03-26,10.036,10.036,9.726,9.829,4202,0
2007-03-27,9.888,9.888,9.881,9.888,40370,0
2007-03-29,9.793,9.881,9.793,9.881,1626,0
2007-03-30,9.756,9.881,9.4082,9.704,32393,0
2007-04-02,9.578,9.822,9.3936,9.482,8993,0
2007-04-03,9.616,9.822,9.557,9.564,3695,0
2007-04-04,9.874,9.874,9.503,9.503,814,0
2007-04-09,9.549,9.756,9.4082,9.66,2845,0
2007-04-10,9.528,9.528,9.2974,9.4315,1345,0
2007-04-11,9.586,9.616,9.557,9.557,814,0
2007-04-12,9.4315,9.66,9.313,9.313,2845,0
2007-04-13,9.52,9.52,9.3052,9.3353,1830,0
2007-04-16,9.2974,9.2974,9.2974,9.2974,1375,0
2007-04-17,9.3353,9.66,9.3353,9.66,1762,0
2007-04-18,9.69,9.704,9.69,9.704,272,0
2007-04-19,9.704,9.704,9.697,9.704,4357,0
2007-04-20,9.3858,10.074,9.3858,9.963,12004,0
2007-04-23,10.199,10.199,9.954,9.954,1117,0
2007-04-24,9.925,9.925,9.925,9.925,136,0
2007-04-25,9.77,10.095,9.623,9.623,6506,0
2007-04-26,10.287,10.404,10.17,10.22,120796,0
2007-04-27,10.22,10.331,10.199,10.22,4245,0
2007-04-30,10.147,10.22,10.147,10.22,1762,0
2007-05-01,10.147,10.22,10.147,10.22,5015,0
2007-05-02,10.28,10.28,10.17,10.17,4538,0
2007-05-04,10.183,10.183,10.183,10.183,677,0
2007-05-07,10.258,10.324,10.22,10.324,21613,0
2007-05-08,10.324,10.404,10.324,10.404,8605,0
2007-05-09,10.404,10.404,10.331,10.404,21412,0
2007-05-10,10.404,10.404,10.331,10.404,23105,0
2007-05-11,10.471,10.7,10.471,10.7,1490,0
2007-05-14,10.686,10.723,10.663,10.715,1626,0
2007-05-15,10.575,10.7,10.575,10.693,950,0
2007-05-16,10.7,10.7,10.7,10.7,272,0
2007-05-17,10.663,10.693,10.656,10.693,1626,0
2007-05-18,10.847,11.069,10.811,11.069,17595,0
2007-05-21,10.959,10.959,10.885,10.885,272,0
2007-05-22,10.959,11.069,10.959,11.069,4472,0
2007-05-24,11.069,11.239,11.069,11.239,9214,0
2007-05-25,11.151,11.151,11.151,11.151,136,0
2007-05-29,11.247,11.253,11.247,11.253,13823,0
2007-05-30,11.18,11.253,11.18,11.239,13364,0
2007-05-31,11.276,11.378,11.276,11.378,3117,0
2007-06-01,11.393,11.393,10.67,11.143,1762,0
2007-06-04,11.224,11.224,11.158,11.158,5183,0
2007-06-05,11.151,11.194,11.151,11.158,2303,0
2007-06-08,11.099,11.099,10.988,10.988,814,0
2007-06-12,10.501,10.935,10.501,10.935,1490,0
2007-06-13,11.055,11.247,10.811,11.105,14785,0
2007-06-14,11.105,11.105,11.105,11.105,272,0
2007-06-15,11.247,11.247,11.105,11.105,1491,0
2007-06-18,10.693,11.069,10.693,11.069,2986,0
2007-06-19,11.062,11.062,10.973,10.973,408,0
2007-06-20,10.959,10.959,10.7,10.782,814,0
2007-06-21,10.552,11.025,10.552,10.864,2575,0
2007-06-22,10.612,10.952,10.612,10.952,27577,0
2007-06-25,10.663,10.847,10.663,10.847,1057,0
2007-06-26,11.04,11.04,10.678,10.893,98516,0
2007-06-27,10.885,10.885,10.818,10.818,1490,0
2007-06-28,10.811,10.811,10.752,10.752,272,0
2007-06-29,10.582,10.774,10.582,10.767,2439,0
2007-07-02,10.959,11.069,10.693,10.693,5041,0
2007-07-09,10.346,10.686,10.346,10.612,950,0
2007-07-10,10.619,10.774,10.331,10.45,2442,0
2007-07-11,10.14,10.7,10.14,10.39,5419,0
2007-07-12,10.663,10.855,9.977,10.67,5311,0
2007-07-13,10.324,10.943,10.324,10.686,3523,0
2007-07-16,10.885,10.922,10.442,10.7,5840,0
2007-07-17,10.708,10.708,10.582,10.656,814,0
2007-07-18,10.686,10.7,10.383,10.7,1152,0
2007-07-20,10.693,10.7,10.626,10.626,542,0
2007-07-23,10.648,10.648,10.648,10.648,272,0
2007-07-25,10.479,10.7,10.434,10.434,5894,0
2007-07-26,10.501,10.501,10.317,10.324,4765,0
2007-07-27,10.183,10.264,10.183,10.264,272,0
2007-07-30,10.074,10.331,10.074,10.301,3252,0
2007-07-31,10.324,10.331,9.963,10.043,8308,0
2007-08-01,9.851,9.851,9.807,9.807,305,0
2007-08-02,9.793,9.793,9.793,9.793,136,0
2007-08-03,9.4082,9.586,9.077,9.549,1762,0
2007-08-06,9.2314,9.3936,9.0553,9.3936,984,0
2007-08-07,9.2237,9.963,8.8924,9.578,3858,0
2007-08-08,9.578,9.954,9.578,9.881,554,0
2007-08-09,9.94,9.94,9.2692,9.917,2032,0
2007-08-10,9.74,9.91,9.512,9.778,950,0
2007-08-13,9.815,9.822,9.0102,9.608,1626,0
2007-08-14,9.1804,9.815,9.0985,9.815,1626,0
2007-08-15,9.74,9.74,9.2401,9.4451,814,0
2007-08-16,9.4606,9.667,9.379,9.667,835,0
2007-08-21,9.4082,9.4082,9.4082,9.4082,878,0
2007-08-22,9.4082,9.4082,8.8624,9.4082,3638,0
2007-08-23,10.456,10.456,10.456,10.456,136,0
2007-08-24,10.346,10.427,8.9435,10.427,1220,0
2007-08-27,10.199,10.368,9.4976,9.4976,1490,0
2007-08-28,9.881,10.324,9.881,10.324,1356,0
2007-08-29,10.103,10.404,9.97,10.404,1085,0
2007-08-30,10.434,10.442,10.434,10.434,6172,0
2007-08-31,10.42,10.434,10.42,10.434,272,0
2007-09-07,9.601,10.413,9.0394,10.205,2762,0
2007-09-10,10.434,10.434,10.434,10.434,136,0
2007-09-12,10.346,10.346,10.14,10.14,542,0
2007-09-13,9.858,9.858,9.858,9.858,136,0
2007-09-14,9.858,9.858,9.858,9.858,408,0
2007-09-21,9.4082,9.4082,9.4082,9.4082,2583,0
2007-09-24,8.8998,9.867,8.8998,9.697,4536,0
2007-09-25,9.74,9.74,9.74,9.74,136,0
2007-09-27,9.593,9.593,9.4082,9.586,542,0
2007-09-28,9.2692,9.586,9.2692,9.586,543,0
2007-10-01,9.748,9.748,9.276,9.276,12258,0
2007-10-02,9.1804,9.1804,9.1804,9.1804,136,0
2007-10-03,9.564,9.586,9.564,9.586,3659,0
2007-10-08,9.187,9.4082,9.187,9.3722,1654,0
2007-10-09,9.3722,9.3722,9.3722,9.3722,1490,0
2007-10-10,9.3722,9.3722,9.1353,9.1353,5831,0
2007-10-11,9.2692,9.276,9.2692,9.276,272,0
2007-10-12,9.202,9.202,8.6779,8.9952,4032,0
2007-10-15,8.8998,9.202,8.855,9.202,677,0
2007-10-16,9.0911,9.0911,9.0177,9.0177,272,0
2007-10-19,8.855,8.855,8.855,8.855,1762,0
2007-10-22,9.2237,9.2237,9.2237,9.2237,950,0
2007-10-24,9.2171,9.379,9.2171,9.3722,1085,0
2007-10-25,9.503,9.503,9.503,9.503,136,0
2007-10-26,9.748,9.756,9.748,9.756,408,0
2007-10-29,9.77,10.442,9.77,9.778,2997,0
2007-10-30,10.397,10.397,10.397,10.397,136,0
2007-10-31,10.331,10.442,9.557,10.42,104888,0
2007-11-05,8.8624,8.8697,8.8624,8.8697,272,0
2007-11-06,9.0177,9.4082,9.0177,9.4082,950,0
2007-11-07,8.8998,9.528,8.8998,9.3052,677,0
2007-11-08,9.578,9.578,8.855,9.3722,4146,0
2007-11-09,9.2237,9.2237,9.2237,9.2237,136,0
2007-11-12,9.379,9.379,8.383,8.8331,4181,0
2007-11-13,8.3608,8.8778,8.3608,8.855,4170,0
2007-11-14,8.855,8.855,8.4641,8.5896,949,0
2007-11-15,9.3431,9.3722,9.077,9.077,814,0
2007-11-16,8.4936,9.0694,8.4936,8.855,13280,0
2007-11-19,8.5674,8.855,8.4715,8.4715,950,0
2007-11-20,8.5084,8.5084,8.4863,8.4863,272,0
2007-11-21,8.3092,8.3092,8.3092,8.3092,136,0
2007-11-23,8.8624,8.8624,8.7372,8.7372,272,0
2007-11-28,10.397,10.397,10.124,10.124,954,0
2007-11-29,9.778,9.778,8.346,8.346,102390,0
2007-11-30,10.294,10.309,8.5306,9.837,3136,0
2007-12-03,8.5232,9.4451,8.5232,9.2974,3543,0
2007-12-04,9.2906,9.2906,9.2828,9.2828,540,0
2007-12-05,9.4082,9.4082,8.5527,8.5527,542,0
2007-12-06,8.5084,8.951,8.1321,8.951,9951,0
2007-12-07,9.0177,9.0177,9.0177,9.0177,2032,0
2007-12-10,8.8778,8.9359,8.8478,8.9359,814,0
2007-12-17,9.734,9.734,9.734,9.734,814,0
2007-12-18,8.7812,9.3052,8.7812,9.3052,950,0
2007-12-19,9.0394,9.1512,8.5084,8.7893,1919,0
2007-12-20,8.4273,8.5601,8.0288,8.2798,2872,0
2007-12-21,8.0435,8.1173,7.896,8.1173,5464,0
2007-12-24,7.3057,7.9328,7.3057,7.8074,11655,0
2007-12-26,7.3868,8.0952,6.7226,7.7926,8679,0
2007-12-27,8.7519,8.7519,7.0841,7.3722,19209,0
2007-12-28,7.3722,7.3722,6.6489,7.195,5572,0
2007-12-31,7.2761,7.3794,6.8038,7.1875,6772,0
2008-01-02,7.5565,7.5565,6.5751,7.0105,1966,0
2008-01-03,6.8629,6.8629,6.1249,6.5899,5413,0
2008-01-04,6.3979,6.6415,6.3832,6.4201,1762,0
2008-01-07,6.6415,6.7521,6.5823,6.5823,2035,0
2008-01-09,7.2539,7.7337,6.6859,7.3942,5005,0
2008-01-10,7.5638,7.8223,7.5638,7.8001,5722,0
2008-01-11,7.5638,7.5638,7.5565,7.5565,891,0
2008-01-14,7.0105,7.5196,6.7595,7.4016,50943,0
2008-01-15,7.0105,8.0215,7.0105,7.9772,4066,0
2008-01-16,8.1173,8.1173,7.4016,7.4016,678,0
2008-01-18,6.2799,7.3794,6.2356,7.3057,950,0
2008-01-22,8.4569,8.4569,7.04,7.195,1762,0
2008-01-23,7.1433,7.468,7.1433,7.468,1873,0
2008-01-24,7.0916,7.2908,7.0916,7.2908,1356,0
2008-01-25,7.9254,7.9477,7.9254,7.9477,542,0
2008-01-28,7.2391,7.5048,7.2391,7.5048,1085,0
2008-01-30,7.3794,7.4016,7.3794,7.3794,1085,0
2008-02-01,7.9403,7.9403,7.3794,7.3794,834,0
2008-02-05,7.3794,7.4164,7.3794,7.4164,2673,0
2008-02-07,7.0105,7.3794,7.0105,7.3794,945,0
2008-02-11,8.0215,8.2059,7.3794,8.2059,7071,0
2008-02-25,7.4753,7.4753,7.4016,7.4016,1085,0
2008-02-26,7.7926,7.8148,7.4237,7.8148,1221,0
2008-02-29,7.7484,7.7484,7.7484,7.7484,677,0
2008-03-04,7.7484,8.1542,7.5565,7.5713,20671,0
2008-03-06,8.1542,8.1542,8.1542,8.1542,408,0
2008-03-07,7.8812,8.6934,7.527,8.442,10943,0
2008-03-19,8.3092,8.5896,6.9219,7.7706,11870,0
2008-03-20,7.7706,7.7706,7.7706,7.7706,136,0
2008-03-24,8.0731,8.0731,8.0731,8.0731,136,0
2008-03-25,8.2649,8.287,8.2649,8.287,1285,0
2008-03-27,7.8517,7.859,7.3794,7.8517,6474,0
2008-03-28,7.1875,7.7484,7.1875,7.7484,8862,0
2008-04-02,7.2613,7.2613,7.2613,7.2613,189,0
2008-04-08,7.5638,8.2944,7.5638,8.2944,136,0
2008-04-09,8.2649,8.2649,8.2649,8.2649,136,0
2008-04-10,8.051,8.4863,7.3279,8.4863,2428,0
2008-04-11,7.7484,8.0435,7.7484,8.0435,903,0
2008-04-14,8.0804,8.0804,8.0804,8.0804,136,0
2008-04-15,8.4126,8.4126,8.4126,8.4126,136,0
2008-04-16,8.3683,8.6561,8.3683,8.6561,136,0
2008-04-17,8.7007,8.7007,8.7007,8.7007,136,0
2008-04-18,8.7081,8.7081,8.7081,8.7081,136,0
2008-04-21,8.1395,8.1395,7.7853,7.7853,814,0
2008-04-23,7.4458,7.49,7.0105,7.3279,9666,0
2008-04-24,7.3057,7.3279,7.3057,7.3279,950,0
2008-04-28,7.0473,7.313,7.0473,7.1802,488,0
2008-04-29,7.0473,7.0473,7.0473,7.0473,408,0
2008-05-01,7.0105,7.0473,7.0105,7.0473,2575,0
2008-05-05,7.0105,7.0178,7.0105,7.0105,1796,0
2008-05-06,6.7817,7.5565,6.7595,7.2613,27239,0
2008-05-07,7.195,7.6746,7.0325,7.5565,11776,0
2008-05-12,7.3426,7.3426,7.2539,7.2539,1698,0
2008-05-15,6.8406,7.0105,6.8259,6.8259,1320,0
2008-05-20,8.9886,9.0318,6.8333,6.8481,3995,0
2008-05-22,6.944,7.0768,6.944,7.0105,473,0
2008-06-03,7.0694,7.0694,7.0473,7.062,1762,0
2008-06-06,7.1212,7.1284,7.1212,7.1284,339,0
2008-06-11,8.7445,8.7445,7.3573,7.4532,8158,0
2008-06-12,7.3426,7.4532,7.0252,7.4532,2447,0
2008-06-16,7.5638,7.5638,7.5417,7.5417,408,0
2008-06-17,7.7484,7.7484,7.6303,7.6303,2439,0
2008-06-20,7.313,7.3426,7.313,7.3426,272,0
2008-06-24,7.195,7.2391,7.195,7.2391,950,0
2008-06-25,7.2244,7.2465,7.2244,7.2244,408,0
2008-06-26,7.2244,7.2244,7.1875,7.195,1897,0
2008-06-30,7.1359,7.1579,7.0841,7.0841,4822,0
2008-07-01,7.2835,7.2835,6.8259,6.8259,2717,0
2008-07-03,6.8259,6.8629,6.8259,6.8629,542,0
2008-07-10,6.8333,6.8333,6.8259,6.8333,814,0
2008-07-14,6.8259,6.8259,6.7595,6.7595,1085,0
2008-07-17,6.8629,6.9219,6.8629,6.8997,950,0
2008-07-21,7.9328,9.503,7.9328,8.4936,8063,0
2008-07-22,9.1654,9.1654,8.5012,8.5232,11733,0
2008-07-23,8.8112,8.9735,8.6414,8.855,10006,0
2008-07-24,8.929,9.0318,8.5527,8.929,4999,0
2008-07-25,8.6044,8.6779,8.6044,8.6779,677,0
2008-07-29,8.6044,8.634,8.6044,8.6044,2575,0
2008-07-30,8.6779,8.6853,8.5748,8.5748,6151,0
2008-07-31,8.8852,8.9216,8.8852,8.9216,2581,0
2008-08-01,8.8478,8.8478,8.5971,8.5971,746,0
2008-08-04,8.383,8.7372,8.383,8.7372,3371,0
2008-08-05,8.8478,8.855,8.6779,8.8404,2845,0
2008-08-06,8.8404,8.855,8.287,8.5971,16592,0
2008-08-07,8.8112,9.0318,8.8112,8.855,2168,0
2008-08-08,8.7591,8.7966,8.7445,8.7445,12592,0
2008-08-11,8.7081,8.7081,8.5748,8.5971,11787,0
2008-08-12,8.9811,9.0027,8.7372,8.7372,1490,0
2008-08-13,8.7081,8.8478,8.5601,8.8404,37025,0
2008-08-14,8.6414,8.8924,8.6414,8.8924,6468,0
2008-08-15,9.0694,9.077,8.73,8.7372,4686,0
2008-08-18,8.6708,8.7738,8.6708,8.6779,2415,0
2008-08-19,8.7007,8.8186,8.7007,8.8186,6640,0
2008-08-20,8.5084,8.9071,8.3535,8.7445,3392,0
2008-08-25,9.557,9.557,8.4863,8.4863,1247,0
2008-08-26,8.6118,9.2171,8.6118,8.7966,4879,0
2008-08-27,9.3645,9.3645,8.5012,8.5012,1085,0
2008-08-28,9.2171,9.2906,8.6708,8.73,7598,0
2008-08-29,8.5012,8.7893,8.5012,8.5012,3930,0
2008-09-02,8.5454,8.5454,8.5454,8.5454,187,0
2008-09-03,8.5084,8.7372,8.5084,8.634,3635,0
2008-09-04,8.5971,8.5971,8.5971,8.5971,136,0
2008-09-05,8.6266,8.634,8.6266,8.6266,2728,0
2008-09-08,7.4975,8.4198,7.4975,8.4198,608,0
2008-09-09,7.9625,8.4126,7.9625,8.3756,677,0
2008-09-10,8.73,8.73,7.6894,7.6894,408,0
2008-09-12,7.6081,7.6081,7.4164,7.4164,620,0
2008-09-17,6.7669,6.7669,6.7669,6.7669,272,0
2008-09-19,7.7337,7.7337,7.7337,7.7337,148,0
2008-09-23,7.7558,8.951,7.7558,8.951,4852,0
2008-09-25,7.2982,9.0394,7.2982,8.5601,2168,0
2008-09-26,8.5601,8.5601,8.5601,8.5601,25595,0
2008-09-29,7.2982,7.2982,6.6046,6.8259,1626,0
2008-09-30,7.2022,7.3794,7.0178,7.3722,2845,0
2008-10-01,7.0178,8.1099,7.0178,7.4237,4730,0
2008-10-06,7.4164,8.0435,7.4164,7.623,5755,0
2008-10-07,8.346,8.346,8.346,8.346,137,0
2008-10-08,7.3722,7.3722,7.3426,7.3722,412,0
2008-10-09,7.3794,7.3794,7.3426,7.3426,408,0
2008-10-14,7.3426,7.3794,5.8149,5.8741,22291,0
2008-10-16,6.7153,6.7153,6.6415,6.6415,331,0
2008-10-17,7.1727,7.1727,7.1727,7.1727,375,0
2008-10-20,7.9107,7.9107,7.8001,7.8001,272,0
2008-10-21,8.2133,8.2428,8.2133,8.2282,542,0
2008-10-22,7.2613,7.2613,6.73,6.73,2997,0
2008-10-23,7.0841,7.0841,6.6415,6.6415,2648,0
2008-10-24,6.1987,6.1987,5.9034,5.9034,4403,0
2008-10-28,5.9404,5.9404,5.9034,5.9034,528,0
2008-10-30,5.9477,5.97,5.8149,5.97,2032,0
2008-11-03,6.2651,6.2651,6.0512,6.0512,950,0
2008-11-06,5.9034,5.9034,5.8741,5.8741,272,0
2008-11-07,5.8741,7.3573,5.8741,6.088,14281,0
2008-11-10,6.5381,6.5381,6.3832,6.3832,1232,0
2008-11-11,6.5823,7.9549,5.9183,5.9183,8007,0
2008-11-13,6.3019,6.3019,5.8149,5.8149,583,0
2008-11-14,5.8445,5.8445,5.8149,5.8149,854,0
2008-11-18,6.1987,6.1987,6.1987,6.1987,136,0
2008-11-19,5.8149,5.8371,5.8149,5.8299,1228,0
2008-11-21,5.7634,5.7634,5.2543,5.5419,2439,0
2008-11-24,5.1656,5.3205,5.1656,5.3205,1188,0
2008-11-25,5.35,6.0437,5.35,6.0437,480,0
2008-12-02,6.2207,6.2207,5.7634,5.7634,176,0
2008-12-03,5.8666,5.8666,5.8299,5.8299,408,0
2008-12-04,5.7634,6.1471,5.7559,5.7559,794,0
2008-12-09,5.7559,5.7559,5.5419,5.5419,2439,0
2008-12-10,5.2543,5.2543,5.2467,5.2467,1881,0
2008-12-12,5.3131,5.3131,5.1656,5.1656,568,0
2008-12-15,5.1877,5.1877,5.1656,5.1656,677,0
2008-12-16,5.4313,5.5345,5.2984,5.2984,2061,0
2008-12-17,5.4608,5.5935,5.1656,5.3131,5387,0
2008-12-18,5.0917,5.0917,5.0917,5.0917,814,0
2008-12-19,5.0992,7.5786,5.0992,6.634,96204,0
2008-12-22,5.9109,6.9588,5.8002,6.2282,4626,0
2008-12-26,6.0069,6.0069,6.0069,6.0069,136,0
2008-12-29,6.3462,6.3462,5.5419,5.7191,28870,0
2008-12-30,5.7634,5.7634,5.7263,5.7263,677,0
2008-12-31,5.7339,5.7339,4.8779,4.8779,4499,0
2009-01-02,6.6193,6.6193,5.1066,5.5345,5839,0
2009-01-06,6.0732,6.5308,6.0732,6.5308,136,0
2009-01-07,5.564,5.564,5.2395,5.2395,6866,0
2009-01-08,5.5345,5.5345,5.5345,5.5345,136,0
2009-01-09,6.0365,6.0365,5.35,5.3575,448,0
2009-01-12,5.35,5.9477,5.35,5.35,802,0
2009-01-14,5.4902,6.0954,5.35,6.0954,26117,0
2009-01-15,5.3575,5.4313,5.3575,5.387,1220,0
2009-01-21,6.0732,6.1544,5.8666,6.1544,4523,0
2009-01-22,6.1544,6.1544,5.7706,5.8666,1762,0
2009-01-23,5.7559,5.7559,5.35,5.35,4802,0
2009-01-26,5.35,5.35,5.328,5.35,5121,0
2009-01-27,5.8371,6.612,5.8371,6.1544,2303,0
2009-01-29,5.4386,5.4902,5.4386,5.4902,815,0
2009-01-30,5.4165,5.4165,5.4165,5.4165,216,0
2009-02-02,5.35,5.35,5.35,5.35,136,0
2009-02-03,5.35,5.4386,5.21,5.21,4896,0
2009-02-05,4.9957,5.9109,4.9812,5.9109,693,0
2009-02-06,5.0844,5.1287,5.0844,5.1066,956,0
2009-02-10,5.0771,6.7153,5.0771,6.7153,1356,0
2009-02-11,5.5492,5.9034,5.2543,5.3131,11178,0
2009-02-12,5.4165,5.4165,5.4018,5.4018,1137,0
2009-02-13,5.5345,5.5345,5.5345,5.5345,272,0
2009-02-23,5.5345,5.5345,5.5345,5.5345,284,0
2009-02-24,5.4682,5.6009,5.4682,5.5419,1897,0
2009-02-26,5.5345,5.5419,5.5345,5.5419,688,0
2009-02-27,5.5419,5.5419,5.5419,5.5419,272,0
2009-03-02,5.5345,5.5345,5.483,5.5345,1356,0
2009-03-04,5.5419,5.6896,5.5345,5.6896,3841,0
2009-03-05,5.5345,5.5568,5.5345,5.5568,648,0
2009-03-09,5.3943,5.3943,5.387,5.387,2710,0
2009-03-10,5.387,5.4534,5.387,5.4534,2439,0
2009-03-11,5.3943,5.5861,5.387,5.5861,2845,0
2009-03-12,5.4386,5.4386,5.387,5.387,872,0
2009-03-17,5.4608,5.4608,5.387,5.387,1356,0
2009-03-18,5.387,5.387,5.387,5.387,286,0
2009-03-20,5.4165,5.4165,5.387,5.387,2632,0
2009-03-23,5.3943,5.5345,5.387,5.387,6504,0
2009-03-25,5.3943,5.3943,5.3943,5.3943,136,0
2009-03-26,5.4754,5.7486,5.446,5.6896,2982,0
2009-03-27,5.4313,5.4976,5.35,5.4976,6160,0
2009-03-30,5.483,5.5345,5.483,5.5345,814,0
2009-03-31,5.5272,5.7486,5.5272,5.5419,3929,0
2009-04-01,5.5788,5.5935,5.5788,5.5935,814,0
2009-04-02,5.5197,5.5788,5.5197,5.5788,272,0
2009-04-03,6.066,6.066,6.066,6.066,136,0
2009-04-09,5.9034,5.9034,5.8961,5.9034,2031,0
2009-04-15,5.5935,5.5935,5.4239,5.4239,2850,0
2009-04-16,4.9073,4.9073,4.9073,4.9073,184,0
2009-04-17,5.4608,6.6415,5.4608,6.5381,2628,0
2009-04-20,6.612,6.612,6.0437,6.0437,434,0
2009-04-21,6.5676,6.5676,6.0512,6.0512,2845,0
2009-04-22,7.2613,7.2613,6.5751,7.0105,8131,0
2009-04-23,6.6415,7.3351,6.6415,7.1507,7182,0
2009-04-27,6.8776,7.6672,6.8776,7.6672,6755,0
2009-04-28,7.8665,8.1395,7.8001,8.1395,8119,0
2009-04-29,8.5748,8.8624,7.7706,8.855,17462,0
2009-04-30,8.8697,8.9359,8.8039,8.8039,699,0
2009-05-01,8.8778,8.9435,8.5454,8.6118,20146,0
2009-05-04,8.1911,8.6708,8.1911,8.6708,18451,0
2009-05-05,8.6708,8.6708,8.6708,8.6708,304,0
2009-05-06,8.7519,8.855,8.5971,8.7966,2642,0
2009-05-07,8.8186,9.3936,8.634,9.3858,20055,0
2009-05-08,9.534,9.549,9.4014,9.541,8234,0
2009-05-11,9.4684,9.4684,9.4684,9.4684,136,0
2009-05-13,8.9071,9.4606,8.9071,9.3858,814,0
2009-05-14,9.4082,9.4082,9.4082,9.4082,136,0
2009-05-15,9.3936,9.3936,8.8998,9.1654,2559,0
2009-05-18,9.3353,9.3353,9.3353,9.3353,136,0
2009-05-19,8.9359,9.2095,8.9359,9.0553,4608,0
2009-05-20,9.2469,9.3858,9.0102,9.1061,21449,0
2009-05-21,9.0027,9.2095,8.8998,8.9144,4472,0
2009-05-22,8.9071,9.0619,8.9071,8.9071,5145,0
2009-05-26,9.2237,9.2237,8.929,8.9952,3381,0
2009-05-27,8.7081,8.8331,8.7081,8.8331,5827,0
2009-05-28,8.6779,9.187,8.6779,9.187,1713,0
2009-05-29,9.2237,9.2237,9.1729,9.2237,1466,0
2009-06-01,9.2095,9.2095,9.187,9.187,272,0
2009-06-02,9.0394,9.1437,8.6853,8.6853,542,0
2009-06-03,8.6934,8.8478,8.4198,8.5084,8295,0
2009-06-05,8.5012,8.5012,8.3241,8.383,2032,0
2009-06-08,8.5012,8.5012,8.287,8.287,4497,0
2009-06-09,8.3904,8.4126,8.2649,8.2649,24649,0
2009-06-10,8.4273,8.4715,8.4126,8.4126,677,0
2009-06-11,8.3387,8.4495,8.1321,8.4495,2575,0
2009-06-12,8.5748,8.5748,8.4789,8.5158,542,0
2009-06-15,8.5232,8.5232,8.169,8.3683,1512,0
2009-06-16,8.1764,8.5527,8.1616,8.5527,1968,0
2009-06-17,8.2575,8.4273,8.0435,8.1542,19270,0
2009-06-18,8.1986,8.1986,8.0435,8.0952,950,0
2009-06-19,8.3387,8.4495,7.9328,8.4495,2511,0
2009-06-22,8.4126,8.4126,7.9697,8.3756,15525,0
2009-06-23,8.3756,8.6266,8.1986,8.3019,7118,0
2009-06-24,8.0656,9.1061,8.0656,8.634,17516,0
2009-06-25,8.6708,8.7081,8.1616,8.6708,3574,0
2009-06-26,8.7081,8.7153,8.1986,8.6708,293542,0
2009-06-29,8.6708,8.9735,8.1839,8.1839,7052,0
2009-06-30,8.8478,8.855,8.4126,8.4126,3517,0
2009-07-01,8.2428,8.855,8.2133,8.6414,13236,0
2009-07-02,8.6779,8.6779,7.778,8.3241,3332,0
2009-07-06,8.1542,8.7227,8.1542,8.5379,4003,0
2009-07-07,8.7081,8.7812,8.5971,8.6414,14497,0
2009-07-08,8.7893,8.7893,8.2649,8.2649,2117,0
2009-07-09,8.3387,8.8039,8.3387,8.4789,1897,0
2009-07-10,8.7665,8.7738,8.6118,8.7007,1220,0
2009-07-13,8.7738,8.8186,8.169,8.8186,2285,0
2009-07-14,8.5454,8.855,8.5454,8.855,696,0
2009-07-15,8.8478,8.8478,8.2354,8.6561,35985,0
2009-07-16,8.7445,8.8331,8.6853,8.8039,2320,0
2009-07-17,8.7591,8.855,8.7153,8.7153,15242,0
2009-07-20,8.5971,8.9886,8.5971,8.8112,15084,0
2009-07-21,8.6779,8.8331,8.6414,8.8331,5656,0
2009-07-22,8.7812,9.0027,8.5896,8.8186,34605,0
2009-07-23,8.8186,9.4606,8.8186,9.2237,10902,0
2009-07-24,8.9811,9.2095,8.7081,9.202,5160,0
2009-07-27,9.077,9.2692,8.8112,9.2401,19682,0
2009-07-28,8.8624,9.2692,8.855,9.2401,6987,0
2009-07-29,9.1512,9.313,9.1512,9.1512,8319,0
2009-07-30,9.3858,9.512,9.3499,9.4393,12694,0
2009-07-31,9.3645,9.3645,8.6414,8.6414,25902,0
2009-08-03,9.564,9.564,8.6635,8.7519,6139,0
2009-08-04,8.7519,9.3431,8.7007,9.2537,4830,0
2009-08-05,8.6934,8.6934,8.6934,8.6934,798,0
2009-08-06,9.3353,9.512,8.5158,8.6561,3627,0
2009-08-07,9.0845,9.0911,8.4198,8.5084,5652,0
2009-08-10,8.7153,9.3858,8.5674,9.379,6691,0
2009-08-11,9.1654,9.1654,8.8478,8.8624,4458,0
2009-08-12,9.2615,9.2828,8.855,9.2469,5700,0
2009-08-13,9.187,9.187,8.855,9.1729,1085,0
2009-08-14,9.0619,9.1277,8.8257,8.8778,1692,0
2009-08-17,8.8778,9.0253,8.8778,8.8852,9919,0
2009-08-18,8.9071,9.3722,8.9071,9.1654,9843,0
2009-08-19,8.7153,9.2692,8.7153,9.2692,6968,0
2009-08-20,8.8924,9.2828,8.8924,9.2828,11764,0
2009-08-21,9.2537,9.2537,9.1277,9.1277,4944,0
2009-08-24,9.2974,9.3722,9.202,9.202,728,0
2009-08-25,9.202,9.202,9.202,9.202,136,0
2009-08-26,9.0845,9.3722,8.9359,9.3722,2760,0
2009-08-27,9.2171,9.549,9.187,9.503,10432,0
2009-08-28,9.503,9.586,8.9811,9.202,13905,0
2009-08-31,9.1512,9.3858,9.1512,9.3499,13579,0
2009-09-01,9.3431,9.3431,8.3683,8.7445,13391,0
2009-09-02,9.0027,9.1437,8.8624,9.0253,4860,0
2009-09-03,8.6118,8.9435,8.5012,8.5454,31108,0
2009-09-04,8.7153,8.929,8.1616,8.6779,6514,0
2009-09-08,8.6486,8.6934,7.8812,8.2282,10828,0
2009-09-09,8.4347,8.4347,8.4347,8.4347,336,0
2009-09-10,7.9697,8.5823,7.9697,8.4198,7037,0
2009-09-11,8.4198,8.4198,8.0878,8.1247,5015,0
2009-09-14,8.346,8.3608,8.2354,8.346,9448,0
2009-09-15,8.2133,8.3608,8.2133,8.3312,4472,0
2009-09-16,8.2649,8.3977,8.2428,8.3977,5141,0
2009-09-17,8.2354,8.3535,8.1839,8.287,5962,0
2009-09-18,8.2354,8.5601,8.1542,8.5601,10141,0
2009-09-21,8.5306,8.5674,8.0582,8.4273,2766,0
2009-09-22,8.1986,8.346,7.9919,8.1542,9365,0
2009-09-23,8.1911,8.4495,8.0068,8.4495,3523,0
2009-09-24,8.3092,8.3165,7.9845,8.1986,35310,0
2009-09-25,8.1986,8.442,7.9845,8.4126,1459,0
2009-09-28,8.4126,8.6635,8.4126,8.5601,6541,0
2009-09-29,8.3535,8.6192,8.3535,8.5527,3337,0
2009-09-30,8.8039,8.8039,8.1616,8.169,12882,0
2009-10-01,8.4863,8.4863,7.9403,7.9403,1798,0
2009-10-02,8.1395,8.1395,7.7706,7.9697,18469,0
2009-10-05,7.9254,8.3977,7.9254,8.1839,13203,0
2009-10-06,8.2649,8.3312,8.1025,8.3165,6960,0
2009-10-07,8.1839,8.287,8.1839,8.287,408,0
2009-10-08,7.9772,8.3683,7.9772,8.3608,10709,0
2009-10-09,8.4569,8.5012,8.4569,8.5012,479,0
2009-10-12,8.5601,8.855,8.5601,8.855,4919,0
2009-10-13,8.6708,8.8404,8.6708,8.8257,1356,0
2009-10-14,8.9952,9.0102,8.951,9.0102,701,0
2009-10-15,8.8778,9.0694,8.4863,9.0469,2664,0
2009-10-16,9.0027,9.0027,8.8624,8.8624,1604,0
2009-10-19,9.1353,9.1353,9.0253,9.1277,929,0
2009-10-20,9.187,9.187,9.0318,9.0553,1359,0
2009-10-21,9.1061,9.1061,8.73,8.73,1716,0
2009-10-22,8.73,9.1437,8.73,8.9811,1397,0
2009-10-23,8.9811,9.1061,8.8186,8.9586,1581,0
2009-10-26,8.9586,8.9586,8.8404,8.8998,2911,0
2009-10-27,8.9071,8.9071,8.3019,8.3019,2183,0
2009-10-28,8.6044,8.929,8.6044,8.929,10203,0
2009-10-29,8.929,9.0694,8.929,9.0694,1672,0
2009-10-30,8.966,9.0553,8.8257,8.9216,3060,0
2009-11-02,8.8778,8.8778,8.634,8.7372,4074,0
2009-11-03,8.2059,8.9144,8.2059,8.9144,9837,0
2009-11-04,8.8478,9.4082,8.7153,8.929,4655,0
2009-11-05,8.8039,8.8624,8.6414,8.855,3618,0
2009-11-06,8.5674,9.1654,8.5674,8.9071,3289,0
2009-11-09,8.9071,8.9071,8.7227,8.855,7708,0
2009-11-10,8.7007,8.7007,8.7007,8.7007,152,0
2009-11-11,8.7445,8.7812,8.7445,8.7812,634,0
2009-11-12,8.7812,8.8404,8.7372,8.7372,2719,0
2009-11-13,8.7372,8.8778,8.7081,8.8778,1750,0
2009-11-16,9.3198,9.3198,8.7445,8.9735,4570,0
2009-11-17,9.2828,9.2828,9.2828,9.2828,255,0
2009-11-18,9.2828,9.4742,9.2828,9.4742,488,0
2009-11-19,9.4451,9.52,9.2095,9.2095,1620,0
2009-11-20,9.2314,9.3353,9.1578,9.2401,7436,0
2009-11-23,9.0469,9.3722,9.0469,9.3722,1439,0
2009-11-24,8.9071,9.379,8.9071,9.3198,831,0
2009-11-25,9.3353,9.52,9.0845,9.4898,13456,0
2009-11-27,9.3722,9.3722,9.1353,9.1353,4401,0
2009-11-30,9.1578,9.1578,8.855,8.8697,4633,0
2009-12-01,9.1578,9.2692,8.855,9.2171,4958,0
2009-12-02,8.9359,9.3645,8.9144,9.1945,5279,0
2009-12-03,9.2314,9.2692,8.966,9.202,5887,0
2009-12-04,9.3722,9.3722,9.1804,9.2469,7491,0
2009-12-07,9.503,9.503,9.1729,9.2906,2439,0
2009-12-08,9.3936,9.3936,9.1654,9.1654,1215,0
2009-12-09,9.1729,9.3275,9.0985,9.2906,16935,0
2009-12-10,9.313,9.4237,9.0394,9.2314,9952,0
2009-12-11,9.077,9.3722,9.077,9.3722,1101,0
2009-12-14,9.3858,9.3858,9.1353,9.3275,15667,0
2009-12-15,9.3052,9.3052,9.1353,9.2095,11030,0
2009-12-16,9.2615,9.3431,9.0911,9.3198,17184,0
2009-12-17,9.4684,9.4684,9.1578,9.2828,8560,0
2009-12-18,9.2469,9.3858,9.1353,9.3431,25374,0
2009-12-21,9.313,9.503,9.2237,9.4451,11207,0
2009-12-22,9.4014,9.4082,9.2615,9.2615,11140,0
2009-12-23,9.2314,9.623,9.2314,9.52,10456,0
2009-12-24,9.52,9.645,9.2828,9.578,3383,0
2009-12-28,9.608,9.763,9.4451,9.748,6998,0
2009-12-30,9.763,9.763,9.528,9.637,21540,0
2009-12-31,9.748,9.748,9.593,9.637,3030,0
2010-01-04,9.711,9.881,9.512,9.704,7725,0
2010-01-05,9.77,9.917,9.667,9.91,2071,0
2010-01-06,9.844,9.844,9.608,9.74,10575,0
2010-01-07,9.91,9.91,9.874,9.91,1262,0
2010-01-08,9.91,9.91,9.601,9.793,2075,0
2010-01-11,9.807,9.844,9.763,9.815,1505,0
2010-01-12,9.829,9.829,9.66,9.66,7598,0
2010-01-13,9.748,9.786,9.704,9.704,4908,0
2010-01-14,9.719,9.851,9.719,9.74,3097,0
2010-01-15,9.793,9.837,9.74,9.822,3851,0
2010-01-19,9.8,9.837,9.593,9.756,3083,0
2010-01-20,9.681,9.681,9.3936,9.482,1839,0
2010-01-21,9.4529,9.482,9.4082,9.4082,3954,0
2010-01-22,9.3567,9.57,9.3567,9.557,1202,0
2010-01-25,9.4237,9.541,9.4237,9.4237,5554,0
2010-01-26,9.4451,9.578,9.3353,9.3353,5005,0
2010-01-27,9.3722,9.652,9.3722,9.4898,2887,0
2010-01-28,9.57,9.57,9.57,9.57,742,0
2010-01-29,9.667,9.697,9.482,9.528,7044,0
2010-02-01,9.4237,9.763,9.4159,9.763,9569,0
2010-02-02,9.534,9.674,9.4684,9.4976,4846,0
2010-02-03,9.4684,9.66,9.4684,9.482,1074,0
2010-02-04,9.3936,9.3936,9.3936,9.3936,1064,0
2010-02-05,9.4082,9.4606,9.379,9.4529,2352,0
2010-02-08,9.4393,9.4393,9.313,9.313,7346,0
2010-02-09,9.313,9.3936,9.276,9.3353,1267,0
2010-02-10,9.4451,9.4451,9.4451,9.4451,638,0
2010-02-11,9.4393,9.4393,9.2974,9.4082,1543,0
2010-02-12,9.313,9.3353,9.2469,9.3198,9121,0
2010-02-16,9.2974,9.379,9.2974,9.3198,3146,0
2010-02-17,9.3858,9.3858,9.313,9.3275,1033,0
2010-02-18,9.2828,9.3722,9.2615,9.313,1220,0
2010-02-19,9.3722,9.379,9.3722,9.379,1897,0
2010-02-22,9.3567,9.4742,9.2314,9.4742,1012,0
2010-02-23,9.4237,9.4742,9.4159,9.4159,493,0
2010-02-24,9.4451,9.586,9.2828,9.586,17109,0
2010-02-25,9.3936,9.52,9.3936,9.4014,868,0
2010-02-26,9.4451,9.534,9.3567,9.3567,4116,0
2010-03-01,9.3858,9.4315,9.0845,9.3722,5220,0
2010-03-02,9.1277,9.3722,9.1277,9.3198,2057,0
2010-03-03,9.2906,9.4082,9.2906,9.4082,7839,0
2010-03-04,9.3645,9.3645,9.3645,9.3645,136,0
2010-03-05,9.4014,9.593,9.4014,9.482,5117,0
2010-03-08,9.482,9.564,9.482,9.564,1094,0
2010-03-09,9.4898,9.667,9.4898,9.623,13989,0
2010-03-10,9.57,9.778,9.57,9.778,2726,0
2010-03-11,9.778,9.91,9.778,9.881,2893,0
2010-03-12,9.888,9.888,9.66,9.726,17179,0
2010-03-15,9.69,9.947,9.564,9.925,10469,0
2010-03-16,9.917,10.095,9.904,10.087,5509,0
2010-03-17,10.074,10.183,9.91,9.917,3387,0
2010-03-19,9.963,9.963,9.645,9.66,17406,0
2010-03-22,9.601,9.719,9.3353,9.4393,12029,0
2010-03-23,9.3198,9.541,9.3198,9.541,2123,0
2010-03-24,9.4451,9.63,9.4451,9.586,9604,0
2010-03-26,9.637,9.94,9.637,9.917,6123,0
2010-03-29,9.94,10.036,9.94,10.021,2305,0
2010-03-30,9.807,9.933,9.807,9.933,1647,0
2010-03-31,9.74,9.97,9.74,9.851,2007,0
2010-04-01,9.917,9.933,9.917,9.933,408,0
2010-04-05,10.066,10.066,10.066,10.066,312,0
2010-04-07,9.822,10.258,9.645,10.043,3709,0
2010-04-08,10.14,10.14,10.074,10.095,408,0
2010-04-09,10.154,10.154,10.154,10.154,136,0
2010-04-12,9.94,10.25,9.94,10.007,2847,0
2010-04-13,9.822,10.199,9.748,10.147,10766,0
2010-04-14,10.147,10.147,10.147,10.147,305,0
2010-04-15,10.036,10.183,10.036,10.08,1626,0
2010-04-16,10.074,10.074,9.748,9.748,1963,0
2010-04-19,9.963,9.963,9.881,9.963,7977,0
2010-04-20,9.837,9.947,9.837,9.947,468,0
2010-04-21,9.778,9.881,9.778,9.881,306,0
2010-04-22,9.681,9.74,9.681,9.711,1539,0
2010-04-26,9.829,9.91,9.8,9.896,4387,0
2010-04-27,9.77,9.77,9.77,9.77,596,0
2010-04-28,9.748,9.763,9.681,9.756,1762,0
2010-04-29,9.726,9.822,9.726,9.763,1517,0
2010-04-30,9.719,9.726,9.63,9.652,6252,0
2010-05-03,9.63,9.851,9.63,9.8,1389,0
2010-05-04,9.63,9.77,9.63,9.704,4685,0
2010-05-05,9.69,9.697,9.528,9.528,4255,0
2010-05-06,9.482,9.512,9.3353,9.3499,5683,0
2010-05-07,9.4393,9.4393,9.1945,9.2237,2215,0
2010-05-10,9.1654,9.74,9.1654,9.74,6244,0
2010-05-11,9.8,9.8,9.4393,9.564,2554,0
2010-05-12,9.837,9.867,9.616,9.867,3203,0
2010-05-13,10.176,10.176,9.4976,9.77,1648,0
2010-05-14,9.616,9.616,9.4898,9.4898,1841,0
2010-05-17,9.681,9.681,9.4082,9.4898,3949,0
2010-05-18,9.549,9.557,9.2974,9.2974,4608,0
2010-05-19,9.2615,9.4451,9.202,9.2095,4819,0
2010-05-20,9.1437,9.2095,9.0845,9.0845,1814,0
2010-05-21,9.0102,9.2906,9.0027,9.1061,5036,0
2010-05-24,9.1212,9.276,9.0027,9.0027,1806,0
2010-05-25,8.9811,8.9886,8.9359,8.9359,973,0
2010-05-26,9.0102,9.0619,8.8478,8.8478,4165,0
2010-05-27,9.3052,9.52,9.2974,9.52,1972,0
2010-05-28,9.3567,9.3567,9.3567,9.3567,547,0
2010-06-01,9.1654,9.4976,9.1578,9.1578,6119,0
2010-06-02,9.74,9.74,9.1945,9.4014,9096,0
2010-06-03,9.187,9.3936,9.187,9.3858,12644,0
2010-06-04,9.2237,9.2237,8.9071,8.9071,4456,0
2010-06-07,8.7445,8.9735,8.7445,8.7738,4303,0
2010-06-08,8.6561,9.0177,8.6561,8.8331,2783,0
2010-06-09,8.8404,8.8404,8.8404,8.8404,395,0
2010-06-10,9.0027,9.0027,8.7665,8.9435,2428,0
2010-06-11,9.2171,9.2171,9.0394,9.1512,3086,0
2010-06-14,9.1578,9.1578,9.0318,9.0318,2011,0
2010-06-15,9.0469,9.1353,8.855,9.1353,5801,0
2010-06-16,9.0553,9.1945,9.0394,9.1136,31574,0
2010-06-17,9.0619,9.1136,9.0253,9.0469,8912,0
2010-06-18,9.1212,9.1277,9.0318,9.0911,15003,0
2010-06-21,9.1512,9.1512,8.9586,9.0102,4694,0
2010-06-22,8.9435,9.0394,8.8998,8.8998,8019,0
2010-06-23,8.9435,9.077,8.8697,8.951,14410,0
2010-06-24,8.8697,8.9144,8.7153,8.7227,16289,0
2010-06-25,8.8186,9.578,8.7738,9.564,87749,0
2010-06-28,9.4684,9.52,9.1512,9.3431,12765,0
2010-06-29,9.0177,9.2469,8.9586,9.1136,7133,0
2010-06-30,9.1212,9.534,9.077,9.1061,9273,0
2010-07-01,9.077,9.1729,9.0177,9.0911,10755,0
2010-07-02,9.077,9.077,8.929,8.9735,4710,0
2010-07-06,9.0845,9.1353,8.9359,8.9586,18552,0
2010-07-07,8.929,9.1136,8.8697,8.9359,8139,0
2010-07-08,9.0253,9.0318,8.6708,8.7519,22821,0
2010-07-09,8.8852,8.9071,8.8478,8.8478,2250,0
2010-07-12,8.8404,8.9952,8.6779,8.7445,4998,0
2010-07-13,8.8852,9.077,8.7519,8.8697,8220,0
2010-07-14,8.8697,9.0177,8.8697,8.966,2486,0
2010-07-15,8.9586,8.9586,8.8039,8.8852,5449,0
2010-07-16,8.8039,8.8039,8.73,8.7738,13851,0
2010-07-19,8.8331,8.9144,8.7081,8.8404,3841,0
2010-07-20,8.8404,8.9586,8.6779,8.9586,2116,0
2010-07-21,8.9586,9.0394,8.7665,8.8186,2231,0
2010-07-22,8.8852,9.1654,8.8852,9.1654,1972,0
2010-07-23,9.1136,9.2095,9.0102,9.1437,6284,0
2010-07-26,9.1512,9.2237,9.1512,9.2237,1613,0
2010-07-27,9.3567,9.3567,9.2095,9.2237,1375,0
2010-07-28,9.2906,9.3645,9.1512,9.1729,3350,0
2010-07-29,9.3275,9.3645,9.1804,9.1804,937,0
2010-07-30,9.0469,9.851,9.0469,9.807,14421,0
2010-08-02,9.917,10.479,9.726,10.258,69690,0
2010-08-03,10.339,11.136,10.007,10.17,151733,0
2010-08-04,10.17,10.17,9.807,10.013,15508,0
2010-08-05,9.74,9.74,9.2537,9.3936,26114,0
2010-08-06,9.3198,9.557,9.3198,9.528,5535,0
2010-08-09,9.3645,9.578,9.3567,9.578,2555,0
2010-08-10,9.867,9.867,9.3431,9.4393,5213,0
2010-08-11,9.4014,9.4393,9.2615,9.3567,9454,0
2010-08-12,9.1212,9.2237,9.1136,9.1212,1136,0
2010-08-13,9.4082,9.593,9.1945,9.202,2650,0
2010-08-16,9.0694,9.4451,9.0694,9.1804,8930,0
2010-08-17,9.593,9.593,9.1437,9.1945,18626,0
2010-08-18,9.1136,9.2828,9.1136,9.2237,11400,0
2010-08-19,9.2401,9.2469,9.1353,9.1353,9292,0
2010-08-20,9.0911,9.2469,9.0911,9.2469,4344,0
2010-08-23,9.1136,9.2906,9.1136,9.1512,4236,0
2010-08-24,9.2171,9.2171,9.1353,9.1353,1698,0
2010-08-25,9.2828,9.313,9.1212,9.313,2122,0
2010-08-26,9.2974,9.2974,9.1277,9.1729,4996,0
2010-08-27,9.313,9.3567,9.2828,9.3567,3293,0
2010-08-30,9.2237,9.2237,9.1729,9.1729,1842,0
2010-08-31,9.187,9.187,9.187,9.187,776,0
2010-09-01,9.313,9.313,9.2906,9.2906,2392,0
2010-09-02,9.2974,9.4082,9.2171,9.4082,3074,0
2010-09-03,9.2237,9.4315,9.187,9.4237,4850,0
2010-09-07,9.3645,9.4315,9.2469,9.2692,2530,0
2010-09-08,9.3499,9.379,9.2537,9.379,1787,0
2010-09-09,9.1654,9.379,9.1654,9.2237,1138,0
2010-09-10,9.202,9.4315,9.187,9.4237,1636,0
2010-09-13,9.4393,9.4393,9.4315,9.4393,1795,0
2010-09-14,9.1945,9.3722,9.1578,9.3052,11947,0
2010-09-15,9.1654,9.4014,9.1654,9.4014,1356,0
2010-09-16,9.2237,9.2314,9.2237,9.2237,1311,0
2010-09-17,9.3499,9.52,9.3052,9.52,10587,0
2010-09-20,9.512,9.512,9.2906,9.512,3079,0
2010-09-21,9.4976,9.4976,9.2314,9.2469,5626,0
2010-09-22,9.4315,9.4451,9.2537,9.3499,2079,0
2010-09-23,9.1512,9.3198,9.1512,9.2171,4902,0
2010-09-24,9.2237,9.512,9.2237,9.3645,13859,0
2010-09-27,9.2314,9.2692,9.1578,9.2171,13292,0
2010-09-28,9.1729,9.4237,9.1729,9.4237,1045,0
2010-09-29,9.2314,9.2537,9.1729,9.2469,16843,0
2010-09-30,9.2974,9.3499,9.2171,9.3499,1939,0
2010-10-01,9.2692,9.2692,9.2692,9.2692,210,0
2010-10-04,9.2828,9.2828,9.1512,9.1512,938,0
2010-10-05,9.4315,9.4898,9.3858,9.4315,2247,0
2010-10-06,9.4082,9.4082,9.1654,9.3567,2187,0
2010-10-07,9.1654,9.2314,9.1654,9.1729,3133,0
2010-10-08,9.3567,9.3567,9.3567,9.3567,552,0
2010-10-11,9.4976,9.4976,9.4315,9.4315,272,0
2010-10-12,9.3936,9.503,9.3936,9.482,6089,0
2010-10-13,9.4684,9.4684,9.4014,9.4684,3522,0
2010-10-14,9.4742,9.503,9.4451,9.4451,629,0
2010-10-15,9.512,9.512,9.4742,9.4742,4284,0
2010-10-18,9.2469,9.52,9.2469,9.52,819,0
2010-10-19,9.4315,9.4451,9.4014,9.4014,1383,0
2010-10-20,9.503,9.734,9.503,9.734,8450,0
2010-10-21,9.815,9.815,9.711,9.711,1138,0
2010-10-22,9.719,9.734,9.63,9.734,4035,0
2010-10-25,9.593,9.719,9.593,9.69,1505,0
2010-10-26,9.69,9.888,9.593,9.874,15464,0
2010-10-27,9.793,10.021,9.711,9.711,3569,0
2010-10-28,9.593,9.697,9.593,9.637,5553,0
2010-10-29,9.593,9.726,9.593,9.726,2360,0
2010-11-01,9.593,9.881,9.593,9.63,1990,0
2010-11-02,9.704,9.748,9.704,9.748,1055,0
2010-11-03,9.881,10.021,9.874,9.888,2901,0
2010-11-04,9.954,10.855,9.954,10.796,20112,0
2010-11-05,10.744,10.744,10.648,10.678,855,0
2010-11-08,10.663,10.789,10.612,10.612,3210,0
2010-11-09,10.641,10.796,10.634,10.744,4929,0
2010-11-10,10.796,10.796,10.708,10.723,3173,0
2010-11-11,10.789,10.789,10.715,10.715,521,0
2010-11-12,10.7,10.7,10.517,10.517,2389,0
2010-11-15,10.67,10.693,10.626,10.626,1085,0
2010-11-16,10.567,10.641,10.517,10.575,2313,0
2010-11-17,10.582,10.7,10.546,10.7,5132,0
2010-11-18,10.7,10.981,10.678,10.782,28981,0
2010-11-19,10.826,10.906,10.552,10.906,8848,0
2010-11-22,10.995,11.253,10.906,11.224,22562,0
2010-11-23,10.811,10.943,10.789,10.943,1499,0
2010-11-24,10.943,11.194,10.752,11.18,21063,0
2010-11-26,11.105,11.18,11.105,11.18,5874,0
2010-11-29,10.796,10.796,10.066,10.427,23948,0
2010-11-30,10.45,10.45,10.191,10.243,2941,0
2010-12-01,10.258,10.648,10.25,10.434,10087,0
2010-12-02,10.427,11.069,10.427,10.501,5502,0
2010-12-03,9.977,10.39,9.896,10.331,20724,0
2010-12-06,10.7,10.7,10.229,10.523,16426,0
2010-12-07,10.582,10.582,10.353,10.353,2280,0
2010-12-09,10.383,10.383,9.867,9.947,19231,0
2010-12-10,9.881,10.205,9.748,10.013,8702,0
2010-12-13,10.013,10.154,9.63,9.704,29961,0
2010-12-14,9.674,9.748,9.503,9.503,4558,0
2010-12-15,9.557,9.593,9.3052,9.557,9083,0
2010-12-16,9.564,9.578,9.313,9.564,5159,0
2010-12-17,9.52,9.858,9.52,9.822,16186,0
2010-12-20,9.69,9.874,9.674,9.69,2937,0
2010-12-21,9.822,10.22,9.822,10.22,1251,0
2010-12-23,10.235,10.317,9.858,10.317,1186,0
2010-12-27,10.058,10.567,10.058,10.404,1356,0
2010-12-28,10.116,10.25,9.97,10.235,2595,0
2010-12-29,10.229,10.456,10.229,10.45,3794,0
2010-12-30,10.456,10.546,10.456,10.517,1704,0
2010-12-31,10.703,10.703,10.515,10.648,2767,0
2011-01-03,10.648,10.648,10.235,10.517,2593,0
2011-01-04,10.007,10.456,10.007,10.331,5586,0
2011-01-05,10.463,10.995,10.383,10.744,11461,0
2011-01-06,10.442,10.626,10.442,10.612,1325,0
2011-01-07,10.442,10.45,10.346,10.346,3851,0
2011-01-10,10.317,10.612,10.28,10.368,3840,0
2011-01-11,10.22,10.404,10.22,10.368,2568,0
2011-01-12,10.641,10.641,10.368,10.368,1033,0
2011-01-13,10.487,10.487,10.294,10.36,1166,0
2011-01-14,10.331,10.605,10.331,10.605,1263,0
2011-01-18,10.404,10.404,10.404,10.404,136,0
2011-01-19,10.546,10.546,10.205,10.205,4116,0
2011-01-20,10.199,10.456,10.199,10.346,11079,0
2011-01-21,10.368,10.413,10.301,10.301,4896,0
2011-01-24,10.375,10.404,10.287,10.375,5117,0
2011-01-25,10.346,10.434,10.294,10.434,4656,0
2011-01-26,10.404,10.59,10.404,10.59,3366,0
2011-01-27,10.648,10.648,10.339,10.456,2166,0
2011-01-28,10.404,10.404,10.229,10.383,14537,0
2011-01-31,10.42,10.483,10.372,10.483,3561,0
2011-02-01,10.487,10.509,10.404,10.509,14387,0
2011-02-02,10.383,10.45,10.368,10.442,1834,0
2011-02-03,10.434,10.487,10.434,10.487,1041,0
2011-02-04,10.648,10.767,10.567,10.767,2930,0
2011-02-07,10.723,10.898,10.619,10.864,3908,0
2011-02-08,10.869,10.869,10.752,10.752,1762,0
2011-02-09,10.752,10.752,10.626,10.626,1266,0
2011-02-10,10.597,10.922,10.597,10.833,4016,0
2011-02-11,10.885,10.885,10.737,10.818,2130,0
2011-02-14,10.818,10.855,10.818,10.855,410,0
2011-02-15,10.737,10.737,10.737,10.737,1030,0
2011-02-16,10.811,10.811,10.656,10.744,2571,0
2011-02-17,10.686,10.686,10.612,10.67,1927,0
2011-02-18,10.678,10.678,10.641,10.641,1926,0
2011-02-22,10.559,10.626,10.559,10.626,1153,0
2011-02-23,10.67,10.67,10.567,10.567,998,0
2011-02-24,10.567,10.885,10.567,10.833,4203,0
2011-02-25,10.767,10.885,10.715,10.885,1010,0
2011-02-28,10.885,10.885,10.7,10.774,2352,0
2011-03-01,10.729,10.729,10.729,10.729,322,0
2011-03-02,10.715,10.752,10.708,10.752,1900,0
2011-03-03,10.715,10.737,10.678,10.737,2380,0
2011-03-04,10.782,10.782,10.7,10.7,296,0
2011-03-07,10.737,10.737,10.678,10.678,1119,0
2011-03-08,10.744,10.759,10.59,10.759,1292,0
2011-03-09,10.67,10.67,10.67,10.67,272,0
2011-03-10,10.59,10.597,10.509,10.509,5884,0
2011-03-11,10.523,10.84,10.523,10.715,1448,0
2011-03-14,10.575,10.575,10.523,10.523,1964,0
2011-03-15,10.552,10.552,10.383,10.523,1441,0
2011-03-16,10.45,10.517,10.442,10.509,4735,0
2011-03-17,10.59,10.59,10.479,10.575,3220,0
2011-03-18,10.59,10.59,10.517,10.59,6871,0
2011-03-21,10.559,10.693,10.552,10.693,3549,0
2011-03-22,10.7,10.818,10.7,10.818,978,0
2011-03-23,10.7,10.729,10.67,10.708,1369,0
2011-03-24,10.723,10.826,10.723,10.774,1751,0
2011-03-25,10.877,10.877,10.759,10.869,1825,0
2011-03-28,10.922,10.995,10.893,10.959,3332,0
2011-03-29,10.929,11.276,10.898,11.276,5386,0
2011-03-30,11.136,11.335,11.136,11.253,8897,0
2011-03-31,11.073,11.272,10.963,11.272,4198,0
2011-04-01,11.269,11.269,11.18,11.194,7255,0
2011-04-04,11.091,11.194,11.091,11.172,408,0
2011-04-05,11.18,11.261,11.18,11.217,1134,0
2011-04-06,11.105,11.261,11.062,11.202,4370,0
2011-04-08,11.202,11.202,11.136,11.136,611,0
2011-04-11,11.269,11.269,11.143,11.143,3363,0
2011-04-12,11.158,11.209,11.062,11.069,1234,0
2011-04-13,11.105,11.105,11.062,11.062,1473,0
2011-04-14,11.105,11.105,11.055,11.105,995,0
2011-04-15,11.172,11.172,11.129,11.172,2677,0
2011-04-18,11.105,11.121,11.062,11.076,745,0
2011-04-19,11.069,11.069,11.069,11.069,136,0
2011-04-20,10.973,11.18,10.973,11.136,3781,0
2011-04-21,10.914,11.099,10.914,11.099,630,0
2011-04-25,11.069,11.136,11.069,11.129,1189,0
2011-04-26,11.136,11.276,11.136,11.276,4017,0
2011-04-27,11.091,11.217,11.091,11.202,1769,0
2011-04-28,11.165,11.209,11.129,11.209,1208,0
2011-04-29,11.177,11.208,11.09,11.208,1711,0
2011-05-02,11.194,11.276,11.129,11.129,2985,0
2011-05-03,11.136,11.136,11.091,11.099,1748,0
2011-05-04,10.966,10.995,10.959,10.995,2032,0
2011-05-05,11.002,11.002,10.973,10.995,713,0
2011-05-06,11.01,11.01,11.01,11.01,136,0
2011-05-09,10.898,11.232,10.898,11.091,4385,0
2011-05-10,11.143,11.202,11.136,11.202,810,0
2011-05-11,11.076,11.105,11.04,11.04,1715,0
2011-05-13,10.929,10.929,10.929,10.929,327,0
2011-05-16,10.935,11.01,10.935,11.01,1086,0
2011-05-17,10.893,10.966,10.893,10.966,956,0
2011-05-18,11.032,11.084,11.002,11.084,1373,0
2011-05-19,10.973,10.973,10.973,10.973,1325,0
2011-05-20,11.04,11.047,10.84,10.906,6830,0
2011-05-23,10.855,10.885,10.855,10.885,872,0
2011-05-24,10.885,10.885,10.737,10.782,6306,0
2011-05-25,10.973,10.973,10.973,10.973,253,0
2011-05-26,10.988,11.025,10.973,11.025,1370,0
2011-05-27,10.959,11.032,10.959,10.973,1626,0
2011-05-31,11.099,11.136,11.032,11.121,7296,0
2011-06-01,11.062,11.187,10.885,10.885,6797,0
2011-06-02,11.047,11.151,10.929,10.929,2041,0
2011-06-03,10.84,10.885,10.811,10.811,1943,0
2011-06-06,10.715,10.811,10.715,10.796,5326,0
2011-06-07,10.877,10.877,10.877,10.877,498,0
2011-06-08,10.906,10.906,10.885,10.885,1980,0
2011-06-09,10.885,10.935,10.885,10.935,1055,0
2011-06-10,10.885,10.922,10.885,10.914,2039,0
2011-06-13,10.885,10.922,10.744,10.914,4608,0
2011-06-14,10.966,11.047,10.966,11.047,3978,0
2011-06-15,11.025,11.025,10.885,10.885,1486,0
2011-06-16,10.774,10.922,10.774,10.885,5826,0
2011-06-17,10.929,11.002,10.885,10.885,6244,0
2011-06-20,10.898,10.906,10.898,10.906,1037,0
2011-06-21,11.18,11.18,10.981,11.143,1538,0
2011-06-22,11.202,11.269,10.898,11.047,3603,0
2011-06-23,10.943,11.143,10.943,11.143,1943,0
2011-06-24,11.002,11.187,11.002,11.18,22950,0
2011-06-27,11.032,11.269,11.032,11.247,4438,0
2011-06-28,11.217,11.276,11.209,11.276,9139,0
2011-06-29,11.276,11.276,11.209,11.253,1393,0
2011-06-30,11.185,11.366,11.185,11.304,10792,0
2011-07-01,11.312,11.342,11.312,11.342,1508,0
2011-07-05,11.718,12.139,11.452,11.637,1899,0
2011-07-06,12.367,12.367,11.498,11.807,3381,0
2011-07-07,11.017,12.094,11.017,12.094,1833,0
2011-07-08,11.917,11.97,11.903,11.917,1159,0
2011-07-11,11.8,12.065,11.8,11.829,1614,0
2011-07-12,11.917,11.991,11.378,11.608,4132,0
2011-07-13,11.623,12.109,11.623,12.088,2749,0
2011-07-14,11.852,12.08,11.712,11.712,7208,0
2011-07-15,11.829,11.844,11.807,11.844,3532,0
2011-07-18,11.623,11.637,11.623,11.637,675,0
2011-07-19,11.675,11.924,11.512,11.924,1657,0
2011-07-20,11.844,11.844,11.785,11.785,542,0
2011-07-21,11.977,12.006,11.778,12.006,3129,0
2011-07-22,12.013,12.102,11.882,12.065,2058,0
2011-07-25,12.006,12.102,11.874,11.874,1451,0
2011-07-26,11.932,11.932,11.911,11.932,677,0
2011-07-27,11.962,11.962,11.696,11.696,4320,0
2011-07-29,11.666,11.666,11.279,11.452,1469,0
2011-08-01,11.431,11.452,11.239,11.298,6474,0
2011-08-02,11.172,11.172,11.121,11.121,2933,0
2011-08-03,11.209,11.224,11.209,11.224,892,0
2011-08-04,11.328,11.328,10.818,10.818,10087,0
2011-08-05,10.826,11.143,10.811,11.032,2887,0
2011-08-08,11.202,11.202,10.922,10.922,6226,0
2011-08-09,10.759,11.947,10.759,11.947,4087,0
2011-08-10,11.586,11.733,11.217,11.512,9764,0
2011-08-11,11.527,11.984,11.527,11.977,3322,0
2011-08-12,11.97,11.97,11.882,11.882,1982,0
2011-08-15,11.991,12.664,11.955,12.664,3206,0
2011-08-16,12.575,12.575,12.39,12.537,1711,0
2011-08-17,12.523,12.545,12.264,12.271,2196,0
2011-08-18,12.537,12.545,12.139,12.325,4489,0
2011-08-19,11.858,12.258,11.858,11.858,1742,0
2011-08-22,11.97,12.25,11.97,12.154,2566,0
2011-08-23,12.325,12.478,11.955,12.478,5679,0
2011-08-24,12.545,12.664,12.25,12.641,1618,0
2011-08-25,12.25,12.567,12.25,12.375,3939,0
2011-08-26,12.47,12.575,12.405,12.508,1371,0
2011-08-29,12.575,12.863,12.575,12.863,2617,0
2011-08-30,12.818,12.818,12.73,12.76,1175,0
2011-08-31,12.756,12.756,12.589,12.675,2237,0
2011-09-01,12.641,13.098,12.125,12.125,1995,0
2011-09-02,12.1,12.322,11.808,11.817,6449,0
2011-09-06,11.121,11.917,11.121,11.498,5208,0
2011-09-07,11.475,11.815,11.32,11.741,3036,0
2011-09-08,11.696,11.882,11.512,11.534,3015,0
2011-09-09,11.718,11.887,11.328,11.328,2357,0
2011-09-12,11.475,12.147,11.468,11.932,12709,0
2011-09-13,11.947,11.947,11.659,11.911,3851,0
2011-09-14,11.991,12.383,11.991,12.228,3459,0
2011-09-15,12.213,12.228,11.97,12.125,3613,0
2011-09-16,12.176,12.36,12.109,12.109,6963,0
2011-09-19,12.006,12.367,11.874,12.309,1012,0
2011-09-20,12.073,12.073,12.058,12.058,928,0
2011-09-21,11.629,11.903,11.629,11.844,1459,0
2011-09-22,11.579,11.763,11.386,11.386,4226,0
2011-09-23,11.49,11.49,11.335,11.335,2681,0
2011-09-26,11.556,11.586,11.129,11.298,6352,0
2011-09-27,11.475,11.623,11.18,11.239,9344,0
2011-09-28,11.439,12.154,11.247,11.247,4635,0
2011-09-29,11.253,11.452,11.253,11.364,1189,0
2011-09-30,11.295,11.295,11.295,11.295,4155,0
2011-10-03,11.105,12.139,11.105,11.105,11899,0
2011-10-04,11.084,11.439,11.084,11.282,12218,0
2011-10-05,11.194,11.402,11.194,11.402,1332,0
2011-10-06,11.357,11.423,11.357,11.423,2584,0
2011-10-07,11.18,11.312,11.18,11.312,3453,0
2011-10-10,11.121,12.043,11.121,12.043,5807,0
2011-10-11,11.712,12.058,11.6,12.058,3380,0
2011-10-12,11.924,12.501,11.924,12.501,2995,0
2011-10-13,12.559,12.693,12.501,12.655,1428,0
2011-10-14,12.671,12.841,12.604,12.825,3541,0
2011-10-17,12.752,12.752,12.168,12.25,4475,0
2011-10-18,12.271,12.567,11.955,12.494,5470,0
2011-10-19,12.655,12.655,12.109,12.39,2605,0
2011-10-20,12.367,12.508,12.317,12.367,3895,0
2011-10-21,12.664,12.664,12.213,12.456,4404,0
2011-10-24,12.582,12.582,12.582,12.582,1714,0
2011-10-25,12.502,12.502,12.21,12.21,2005,0
2011-10-26,12.221,12.618,12.221,12.618,2074,0
2011-10-27,13.202,13.202,12.552,13.12,11272,0
2011-10-28,13.061,13.21,12.767,13.024,12596,0
2011-10-31,12.984,13.008,12.305,12.305,5987,0
2011-11-01,12.179,12.179,12.076,12.1,3510,0
2011-11-02,12.405,12.98,12.287,12.287,3083,0
2011-11-03,12.266,12.266,12.227,12.227,2084,0
2011-11-04,11.989,13.214,11.785,12.171,16133,0
2011-11-07,12.125,12.25,11.991,12.221,2671,0
2011-11-08,12.545,12.781,12.545,12.737,4997,0
2011-11-09,12.4,12.479,11.998,11.998,8391,0
2011-11-10,12.124,12.273,11.989,12.156,3153,0
2011-11-11,12.313,12.701,12.148,12.701,9144,0
2011-11-14,12.76,13.002,12.434,12.567,12608,0
2011-11-15,12.722,12.722,12.398,12.693,8733,0
2011-11-16,12.582,13.061,12.398,12.398,6948,0
2011-11-17,12.508,12.552,12.029,12.029,10135,0
2011-11-18,12.085,12.322,11.831,11.958,20304,0
2011-11-21,11.989,12.069,11.918,12.037,4837,0
2011-11-22,12.022,12.171,11.918,11.918,3133,0
2011-11-23,12.124,12.124,11.989,11.989,5364,0
2011-11-25,12.069,12.148,11.998,12.148,2169,0
2011-11-28,12.305,12.47,12.179,12.47,13995,0
2011-11-29,13.197,13.34,12.408,12.408,35932,0
2011-11-30,12.44,12.724,12.329,12.511,11857,0
2011-12-01,12.55,12.55,12.4,12.4,3233,0
2011-12-02,12.354,12.448,12.1,12.313,3415,0
2011-12-05,12.013,12.495,11.903,12.424,7432,0
2011-12-06,12.171,12.424,12.139,12.424,1656,0
2011-12-07,12.392,12.392,12.392,12.392,1570,0
2011-12-08,12.234,12.234,11.943,11.943,2727,0
2011-12-09,12.037,12.282,12.037,12.282,3289,0
2011-12-12,12.234,12.234,12.124,12.124,1466,0
2011-12-13,12.092,12.354,12.005,12.005,2795,0
2011-12-14,12.013,12.076,11.84,12.061,9707,0
2011-12-15,12.037,12.037,11.461,11.912,16358,0
2011-12-16,11.998,12.629,11.824,12.605,19319,0
2011-12-19,12.557,12.826,12.354,12.416,5512,0
2011-12-20,12.085,12.621,12.085,12.589,21333,0
2011-12-21,12.266,12.542,12.266,12.432,5126,0
2011-12-22,12.707,12.787,12.535,12.732,4206,0
2011-12-23,12.707,12.803,12.707,12.771,1235,0
2011-12-27,12.629,12.795,12.479,12.518,2347,0
2011-12-28,12.771,12.771,12.432,12.432,4761,0
2011-12-29,12.787,12.787,12.55,12.613,2254,0
2011-12-30,12.732,12.732,12.518,12.692,2590,0
2012-01-03,12.835,12.944,12.44,12.842,13930,0
2012-01-04,12.732,12.944,12.732,12.732,2593,0
2012-01-05,12.732,12.921,12.518,12.55,10252,0
2012-01-06,12.527,12.67,12.424,12.613,4018,0
2012-01-09,12.661,12.661,12.527,12.621,1997,0
2012-01-10,12.574,12.574,12.424,12.574,4526,0
2012-01-11,12.566,12.692,12.518,12.518,4272,0
2012-01-12,12.557,12.557,12.557,12.557,340,0
2012-01-13,12.47,12.47,12.322,12.322,1271,0
2012-01-17,12.313,12.322,12.313,12.313,3040,0
2012-01-19,12.518,12.518,12.455,12.487,380,0
2012-01-20,12.502,12.629,12.029,12.511,1844,0
2012-01-23,12.219,12.313,12.037,12.282,833,0
2012-01-24,12.629,12.652,11.95,12.424,5215,0
2012-01-25,12.826,12.826,12.826,12.826,705,0
2012-01-26,12.74,12.74,12.637,12.74,1507,0
2012-01-27,13.174,13.174,11.894,12.701,19326,0
2012-01-30,12.835,12.858,12.313,12.502,10541,0
2012-01-31,12.574,12.581,12.448,12.574,4727,0
2012-02-01,12.756,12.867,12.652,12.779,9102,0
2012-02-03,12.644,12.842,12.36,12.756,5514,0
2012-02-06,12.849,12.849,12.566,12.779,1924,0
2012-02-07,12.384,12.455,12.322,12.345,1221,0
2012-02-09,12.605,12.605,12.313,12.313,693,0
2012-02-13,12.542,12.542,12.479,12.511,645,0
2012-02-14,12.069,12.329,12.069,12.171,2847,0
2012-02-15,12.259,12.259,12.132,12.132,317,0
2012-02-16,12.148,12.566,12.148,12.424,2357,0
2012-02-17,12.4,12.4,12.313,12.313,1126,0
2012-02-21,11.918,12.455,11.918,12.21,976,0
2012-02-22,11.95,12.156,11.65,11.824,13054,0
2012-02-23,11.998,12.037,11.903,12.022,4311,0
2012-02-24,11.903,11.903,11.777,11.84,1569,0
2012-02-27,11.706,11.958,11.697,11.777,3358,0
2012-02-28,11.76,11.831,11.729,11.831,2742,0
2012-02-29,11.729,11.894,11.643,11.69,5243,0
2012-03-01,11.729,11.943,11.674,11.824,1762,0
2012-03-02,11.69,11.729,11.461,11.729,6209,0
2012-03-05,11.643,11.903,11.603,11.824,22932,0
2012-03-06,11.666,11.729,11.643,11.643,1704,0
2012-03-07,11.88,11.903,11.658,11.808,4356,0
2012-03-09,11.84,11.84,11.84,11.84,1092,0
2012-03-12,12.069,12.069,11.975,11.975,519,0
2012-03-13,12.1,12.305,11.975,12.195,2837,0
2012-03-14,12.21,12.21,12.124,12.124,920,0
2012-03-15,12.116,12.163,12.029,12.163,2133,0
2012-03-16,12.1,12.345,11.84,12.296,5187,0
2012-03-19,12.291,12.384,12.227,12.354,2737,0
2012-03-20,12.092,12.25,12.092,12.163,2271,0
2012-03-21,12.448,12.448,11.935,12.21,4379,0
2012-03-22,11.935,12.132,11.935,12.053,1008,0
2012-03-23,12.076,12.21,11.88,12.108,3222,0
2012-03-26,12.464,12.495,11.894,12.156,3398,0
2012-03-27,12.282,12.368,11.887,12.069,4422,0
2012-03-28,12.148,12.156,11.943,11.943,2353,0
2012-03-29,12.069,12.069,11.894,12.045,3228,0
2012-03-30,12.148,12.345,12.045,12.108,5964,0
2012-04-02,12.148,12.44,12.116,12.416,6101,0
2012-04-03,12.1,12.336,12.1,12.329,2259,0
2012-04-04,12.377,12.392,12.061,12.322,3510,0
2012-04-05,12.296,12.424,12.296,12.408,5168,0
2012-04-09,12.21,12.21,12.139,12.139,2080,0
2012-04-10,12.132,12.132,12.037,12.045,3756,0
2012-04-11,12.234,12.384,12.234,12.384,1956,0
2012-04-12,12.305,12.384,12.25,12.384,3500,0
2012-04-13,12.219,12.219,12.132,12.132,836,0
2012-04-16,12.132,12.502,12.108,12.266,5232,0
2012-04-17,12.479,12.487,12.187,12.416,938,0
2012-04-18,12.455,12.455,12.156,12.171,1936,0
2012-04-19,12.171,12.171,12.045,12.045,1366,0
2012-04-20,12.345,13.094,12.345,12.644,10222,0
2012-04-23,12.47,12.47,12.21,12.21,2881,0
2012-04-24,12.557,12.581,12.392,12.479,2017,0
2012-04-25,12.589,12.835,12.589,12.795,1934,0
2012-04-26,12.67,12.747,12.67,12.747,623,0
2012-04-27,12.779,12.779,12.779,12.779,1143,0
2012-04-30,12.707,12.707,12.061,12.55,3906,0
2012-05-01,12.527,12.527,12.313,12.313,2254,0
2012-05-02,12.259,12.368,12.259,12.368,1966,0
2012-05-03,12.266,12.329,12.203,12.203,3297,0
2012-05-04,12.203,12.273,12.124,12.132,2422,0
2012-05-07,12.322,12.322,12.163,12.163,939,0
2012-05-08,12.116,12.187,12.116,12.187,1243,0
2012-05-09,12.124,12.163,12.124,12.156,3220,0
2012-05-11,12.116,12.116,12.037,12.037,1619,0
2012-05-14,12.037,12.156,12.037,12.156,2891,0
2012-05-15,12.163,12.163,12.037,12.148,2332,0
2012-05-16,12.053,12.085,12.053,12.053,1875,0
2012-05-17,12.045,12.424,12.045,12.053,887,0
2012-05-18,12.037,12.424,12.037,12.085,5980,0
2012-05-21,12.156,12.234,12.053,12.234,2527,0
2012-05-22,12.234,12.234,12.045,12.053,3083,0
2012-05-23,12.037,12.045,11.918,11.918,5856,0
2012-05-24,12.022,12.022,11.88,11.975,3250,0
2012-05-25,12.108,12.108,11.966,11.966,1029,0
2012-05-29,11.95,12.139,11.95,12.139,696,0
2012-05-30,12.013,12.013,11.95,11.95,1061,0
2012-05-31,11.95,12.037,11.943,11.943,2746,0
2012-06-01,11.894,11.918,11.524,11.643,4291,0
2012-06-04,11.682,11.824,11.571,11.682,8493,0
2012-06-05,11.706,11.84,11.643,11.643,1613,0
2012-06-06,11.714,11.912,11.714,11.894,3363,0
2012-06-07,11.975,11.975,11.824,11.918,2435,0
2012-06-08,11.918,11.966,11.729,11.966,881,0
2012-06-11,11.848,12.037,11.745,11.769,18757,0
2012-06-12,11.871,11.975,11.721,11.926,13434,0
2012-06-13,11.943,11.981,11.84,11.975,11411,0
2012-06-14,11.88,11.981,11.76,11.981,3976,0
2012-06-15,11.912,11.989,11.76,11.935,6099,0
2012-06-18,12.022,12.022,11.801,11.894,2900,0
2012-06-19,11.887,11.998,11.769,11.975,9507,0
2012-06-20,12.037,12.037,11.989,11.989,381,0
2012-06-21,12.037,12.037,11.777,11.785,3920,0
2012-06-22,11.871,12.345,11.808,12.282,114175,0
2012-06-25,11.792,12.171,11.792,11.966,1566,0
2012-06-26,12.069,12.305,11.88,11.981,5654,0
2012-06-27,11.989,12.219,11.918,12.203,2323,0
2012-06-28,12.037,12.187,12.037,12.148,2377,0
2012-06-29,12.076,12.464,11.926,12.384,4741,0
2012-07-02,12.25,12.432,12.139,12.432,4433,0
2012-07-03,12.495,13.008,12.495,13.008,3606,0
2012-07-05,12.93,13.118,12.795,12.867,1786,0
2012-07-06,12.763,13,12.227,12.968,1809,0
2012-07-09,12.913,13.024,12.913,12.944,1021,0
2012-07-10,13.04,13.055,12.629,13.055,1972,0
2012-07-11,13,13.135,12.045,12.763,15772,0
2012-07-12,12.692,12.977,12.432,12.448,3501,0
2012-07-13,12.527,12.835,12.527,12.835,2529,0
2012-07-16,12.763,12.944,12.747,12.842,1520,0
2012-07-17,12.898,13.252,12.898,13.252,3847,0
2012-07-18,13.252,13.347,13.252,13.347,1798,0
2012-07-19,13.3,13.3,13.197,13.197,811,0
2012-07-20,13.063,13.26,13.016,13.08,3676,0
2012-07-23,12.874,12.874,12.747,12.771,2146,0
2012-07-24,12.36,12.747,12.354,12.542,2294,0
2012-07-25,12.518,12.613,12.479,12.495,2004,0
2012-07-26,12.621,12.621,12.621,12.621,771,0
2012-07-27,12.644,12.692,12.644,12.692,1263,0
2012-07-30,12.67,12.707,12.629,12.629,1448,0
2012-07-31,12.715,12.819,12.715,12.819,742,0
2012-08-01,12.787,12.787,12.44,12.448,4239,0
2012-08-02,12.392,12.392,11.887,12.132,9292,0
2012-08-03,12.345,12.589,12.345,12.502,5379,0
2012-08-06,12.479,12.692,12.479,12.692,2949,0
2012-08-07,12.242,12.692,12.242,12.692,3048,0
2012-08-08,12.629,12.629,12.527,12.527,2099,0
2012-08-09,12.527,12.661,12.527,12.661,663,0
2012-08-10,12.47,12.835,12.47,12.835,1733,0
2012-08-13,12.763,12.898,12.763,12.898,811,0
2012-08-14,12.898,12.898,12.849,12.849,253,0
2012-08-15,12.787,12.936,12.322,12.644,6363,0
2012-08-16,12.613,12.747,12.432,12.637,2585,0
2012-08-17,12.715,12.898,12.55,12.867,3813,0
2012-08-20,12.67,12.898,12.67,12.858,974,0
2012-08-21,12.898,12.898,12.637,12.637,983,0
2012-08-22,12.156,12.156,12.156,12.156,127,0
2012-08-23,12.25,12.259,12.25,12.259,665,0
2012-08-24,12.282,12.724,12.282,12.724,352,0
2012-08-27,12.464,12.707,12.329,12.701,1647,0
2012-08-28,13.126,13.3,13.126,13.142,5439,0
2012-08-29,13.166,13.166,13.016,13.055,1247,0
2012-08-30,12.961,12.961,12.67,12.67,1250,0
2012-08-31,12.795,13.047,12.795,12.944,872,0
2012-09-04,12.936,13.024,12.936,13.024,1132,0
2012-09-05,13.04,13.04,12.432,12.605,43545,0
2012-09-06,12.732,12.881,12.732,12.867,5968,0
2012-09-07,12.867,12.867,12.858,12.858,1277,0
2012-09-10,12.849,13.055,12.849,12.867,2924,0
2012-09-11,12.936,13.174,12.867,13.174,4036,0
2012-09-12,13.166,13.166,13.166,13.166,588,0
2012-09-13,13.087,13.419,12.944,13.34,7224,0
2012-09-14,13.419,13.514,13.419,13.514,4440,0
2012-09-17,13.576,13.781,13.031,13.568,3293,0
2012-09-18,13.66,13.813,13.225,13.711,2272,0
2012-09-19,13.797,13.797,13.157,13.387,3056,0
2012-09-20,13.419,13.419,13.26,13.291,548,0
2012-09-21,13.536,13.734,13.355,13.734,10631,0
2012-09-24,13.711,13.813,13.656,13.688,5492,0
2012-09-25,13.805,13.805,13.553,13.553,4389,0
2012-09-26,13.631,15.091,13.631,14.168,6392,0
2012-09-27,14.168,14.31,13.616,14.31,2605,0
2012-09-28,14.224,14.643,14.224,14.555,5652,0
2012-10-01,14.997,15.258,14.911,14.911,862,0
2012-10-02,14.918,14.918,14.067,14.847,3088,0
2012-10-03,15.249,15.249,14.072,14.477,3098,0
2012-10-04,14.902,14.95,14.539,14.8,2770,0
2012-10-05,14.792,14.792,14.216,14.571,2233,0
2012-10-08,14.477,15.108,13.861,14.547,2261,0
2012-10-09,14.602,14.938,14.428,14.547,8362,0
2012-10-10,14.594,14.602,14.477,14.484,4018,0
2012-10-11,14.618,14.634,14.413,14.413,3596,0
2012-10-12,14.381,14.381,14.287,14.287,2379,0
2012-10-15,14.381,14.934,14.381,14.634,2882,0
2012-10-16,14.769,14.973,14.769,14.839,7066,0
2012-10-17,14.452,14.682,14.129,14.445,7835,0
2012-10-18,14.508,14.752,14.374,14.374,1583,0
2012-10-19,14.333,14.657,13.915,13.924,3290,0
2012-10-22,13.892,14.666,13.892,14.452,5345,0
2012-10-23,14.365,14.586,13.174,14.397,5850,0
2012-10-24,14.058,14.058,14.058,14.058,331,0
2012-10-25,14.2,14.2,12.835,13.821,2767,0
2012-10-26,13.899,14.484,13.899,14.271,2455,0
2012-11-01,14.2,14.405,14.2,14.405,3632,0
2012-11-02,14.523,14.523,13.829,14.287,1372,0
2012-11-05,14.326,14.555,14.294,14.405,1137,0
2012-11-06,14.39,14.39,14.255,14.255,998,0
2012-11-07,13.688,14.072,13.688,13.955,2920,0
2012-11-08,13.995,13.995,13.892,13.892,1506,0
2012-11-09,14.246,14.508,13.845,14.2,2874,0
2012-11-12,14.428,14.586,14.365,14.515,5667,0
2012-11-13,14.523,14.697,14.397,14.46,24062,0
2012-11-14,14.35,14.484,14.326,14.326,5426,0
2012-11-15,14.374,14.445,14.294,14.365,4481,0
2012-11-16,14.413,14.413,14.207,14.365,7982,0
2012-11-19,14.523,14.638,14.523,14.618,6087,0
2012-11-20,14.563,14.72,14.365,14.643,13235,0
2012-11-21,14.625,14.776,14.563,14.706,30869,0
2012-11-23,14.807,14.831,14.72,14.823,17454,0
2012-11-26,14.934,15.305,14.839,15.195,77903,0
2012-11-27,15.487,15.487,15.155,15.162,73402,0
2012-11-28,14.914,15.332,14.272,14.53,15586,0
2012-11-29,14.741,14.779,14.459,14.575,9186,0
2012-11-30,14.601,14.601,13.523,13.71,16750,0
2012-12-03,13.362,13.514,12.97,13.086,25925,0
2012-12-04,12.926,13.014,12.791,13.006,17102,0
2012-12-05,13.014,13.014,12.988,12.988,2205,0
2012-12-06,12.801,13.372,12.791,13.344,7775,0
2012-12-07,13.336,13.372,12.926,13.094,9410,0
2012-12-10,12.962,13.7,12.936,13.54,4880,0
2012-12-11,13.585,13.755,13.372,13.7,9419,0
2012-12-12,13.282,13.7,13.282,13.416,2426,0
2012-12-13,14.191,14.191,13.193,13.264,7366,0
2012-12-14,13.274,13.274,12.97,13.211,8546,0
2012-12-17,13.31,13.594,12.978,13.353,12804,0
2012-12-18,13.336,13.906,13.336,13.852,7196,0
2012-12-19,13.862,14.52,13.862,14.227,3031,0
2012-12-20,14.52,14.52,13.629,14.307,6720,0
2012-12-21,14.298,14.298,13.862,14.058,68798,0
2012-12-24,13.817,13.817,13.817,13.817,231,0
2012-12-26,13.95,13.95,13.638,13.674,1667,0
2012-12-27,14.074,14.074,13.237,13.372,6405,0
2012-12-28,13.201,13.362,13.068,13.139,3872,0
2012-12-31,12.996,13.326,12.996,13.326,1586,0
2013-01-02,13.657,14.127,13.629,14.022,8503,0
2013-01-03,13.995,14.245,13.986,14.217,7975,0
2013-01-04,14.298,14.298,14.209,14.209,997,0
2013-01-07,14.468,14.468,13.947,14.129,2904,0
2013-01-08,13.888,14.11,13.879,13.977,1659,0
2013-01-09,13.986,14.28,13.986,14.253,2697,0
2013-01-10,14.182,14.253,13.862,14.165,2441,0
2013-01-11,14.458,14.458,13.817,13.959,6741,0
2013-01-14,13.986,14.129,13.959,14.012,2090,0
2013-01-15,14.004,14.12,13.888,13.95,2492,0
2013-01-16,13.863,14.04,13.863,13.924,1653,0
2013-01-17,13.87,14.138,13.87,14.12,2526,0
2013-01-18,14.165,14.165,13.835,13.906,8539,0
2013-01-22,13.817,14.084,13.736,13.79,3389,0
2013-01-23,13.95,14.245,13.763,13.799,5026,0
2013-01-24,14.467,14.467,13.625,14.102,1187,0
2013-01-25,14.074,14.263,13.852,13.862,1408,0
2013-01-28,13.906,14.156,13.906,14.156,1138,0
2013-01-29,14.191,14.477,14.191,14.422,5507,0
2013-01-30,14.468,14.477,14.388,14.388,1154,0
2013-01-31,14.263,14.494,14.191,14.441,3399,0
2013-02-01,14.611,14.611,14.326,14.432,1985,0
2013-02-04,14.494,14.494,14.28,14.28,4448,0
2013-02-05,14.28,14.28,13.977,14.074,7719,0
2013-02-06,14.012,14.074,13.97,14.074,449,0
2013-02-07,14.129,14.129,14.102,14.102,2132,0
2013-02-08,14.165,14.396,14.136,14.191,8443,0
2013-02-11,14.217,14.217,14.12,14.12,2180,0
2013-02-12,14.012,14.12,14.012,14.12,477,0
2013-02-13,14.11,14.217,14.11,14.11,2477,0
2013-02-14,14.12,14.129,14.11,14.11,571,0
2013-02-15,14.263,14.263,13.977,14.182,4243,0
2013-02-19,14.182,14.289,13.986,14.191,7548,0
2013-02-20,14.074,14.084,14.058,14.058,2676,0
2013-02-21,14.031,14.031,13.023,13.31,19668,0
2013-02-22,13.549,13.621,13.433,13.621,993,0
2013-02-25,13.808,13.808,13.228,13.228,4678,0
2013-02-26,13.326,13.504,13.264,13.504,2705,0
2013-02-27,13.532,13.648,13.504,13.612,1654,0
2013-02-28,13.638,13.763,13.621,13.71,1911,0
2013-03-01,13.772,13.977,13.504,13.684,8308,0
2013-03-04,13.549,14.217,13.549,13.736,12613,0
2013-03-05,13.968,14.074,13.746,14.022,7224,0
2013-03-06,14.084,14.209,13.701,14.138,2379,0
2013-03-07,13.817,14.173,13.817,14.173,5159,0
2013-03-08,14.236,14.619,14.227,14.378,5274,0
2013-03-11,14.441,14.646,14.253,14.263,3762,0
2013-03-12,14.165,14.25,14.129,14.2,1166,0
2013-03-13,14.129,14.182,13.95,14.102,3701,0
2013-03-14,14.102,14.102,14.084,14.084,1250,0
2013-03-15,14.074,14.191,13.936,13.959,12628,0
2013-03-18,13.95,14.191,13.95,14.182,1326,0
2013-03-19,14.173,14.191,14.165,14.165,1570,0
2013-03-20,14.217,14.422,14.2,14.422,9840,0
2013-03-21,14.477,14.504,14.209,14.432,23698,0
2013-03-22,14.565,14.575,14.333,14.575,13341,0
2013-03-25,14.708,15.1,14.599,14.985,2911,0
2013-03-26,15.146,15.359,15.022,15.35,11116,0
2013-03-27,15.252,15.377,15.252,15.377,3057,0
2013-03-28,15.457,15.457,15.243,15.412,3516,0
2013-04-01,15.497,15.497,14.789,15.297,5132,0
2013-04-02,15.448,15.448,15.181,15.181,2070,0
2013-04-03,15.314,15.468,15.314,15.323,3683,0
2013-04-04,15.314,15.457,15.154,15.457,3056,0
2013-04-05,15.297,15.297,14.993,14.993,3191,0
2013-04-08,15.091,15.091,14.975,14.975,1136,0
2013-04-09,14.852,15.239,14.852,15.021,6009,0
2013-04-10,15.181,15.376,15.1,15.368,4171,0
2013-04-11,15.198,15.35,15.198,15.234,2315,0
2013-04-12,15.234,15.359,15.234,15.243,1615,0
2013-04-15,15.262,15.262,14.77,14.842,4909,0
2013-04-16,15.332,15.332,15.029,15.198,2058,0
2013-04-17,15.047,15.056,14.779,14.779,8282,0
2013-04-18,14.914,15.011,14.887,14.887,2390,0
2013-04-19,15.047,15.056,13.817,13.888,47273,0
2013-04-22,13.603,13.799,13.113,13.219,42529,0
2013-04-23,13.594,13.79,13.344,13.79,5555,0
2013-04-24,13.79,13.879,13.549,13.72,3015,0
2013-04-25,13.835,13.915,13.835,13.906,1876,0
2013-04-26,13.924,13.924,13.799,13.799,2472,0
2013-04-29,13.83,14.063,13.83,13.888,5023,0
2013-04-30,14.04,14.191,14.04,14.191,4790,0
2013-05-01,14.102,14.102,13.914,13.914,7138,0
2013-05-02,14.343,14.343,14.217,14.217,2561,0
2013-05-03,14.352,14.352,14.173,14.316,910,0
2013-05-06,14.316,14.484,14.231,14.477,1302,0
2013-05-07,14.611,14.611,14.513,14.513,7254,0
2013-05-08,14.565,14.664,14.396,14.627,8740,0
2013-05-09,14.682,14.788,14.601,14.601,5527,0
2013-05-10,14.717,14.717,14.601,14.611,2625,0
2013-05-13,14.852,14.852,14.736,14.736,3738,0
2013-05-14,14.806,14.966,14.806,14.914,7101,0
2013-05-15,14.958,14.958,14.357,14.611,1718,0
2013-05-16,14.53,14.53,14.494,14.494,1813,0
2013-05-17,14.53,14.575,14.513,14.52,9438,0
2013-05-20,14.484,14.69,14.484,14.539,2398,0
2013-05-21,14.583,14.69,14.53,14.575,1619,0
2013-05-22,14.539,14.708,14.458,14.52,21110,0
2013-05-23,14.484,14.565,14.484,14.494,2985,0
2013-05-24,14.422,14.53,14.422,14.53,415,0
2013-05-28,14.619,14.868,14.539,14.859,4741,0
2013-05-29,14.575,14.752,14.575,14.575,1691,0
2013-05-30,14.798,14.833,14.77,14.77,570,0
2013-05-31,14.736,14.736,14.592,14.682,1392,0
2013-06-03,14.654,14.878,14.378,14.708,6757,0
2013-06-04,14.788,14.887,14.788,14.798,4226,0
2013-06-05,14.806,14.815,14.806,14.815,422,0
2013-06-06,14.842,14.842,14.217,14.69,2700,0
2013-06-07,14.824,14.824,14.717,14.779,796,0
2013-06-10,14.868,14.887,14.717,14.717,1972,0
2013-06-11,14.627,14.779,14.627,14.762,2476,0
2013-06-12,14.887,14.887,14.833,14.833,1930,0
2013-06-13,14.842,14.878,14.831,14.878,3146,0
2013-06-14,14.887,14.887,14.752,14.752,1252,0
2013-06-17,14.887,14.887,14.717,14.815,5511,0
2013-06-18,14.717,14.852,14.717,14.852,4470,0
2013-06-19,14.859,14.859,14.77,14.77,3165,0
2013-06-20,14.627,14.627,14.449,14.449,991,0
2013-06-21,14.52,14.743,14.52,14.7,8331,0
2013-06-24,14.565,14.7,14.565,14.601,2433,0
2013-06-25,14.601,14.726,14.601,14.708,1742,0
2013-06-26,14.664,14.673,14.556,14.611,946,0
2013-06-27,14.547,14.654,14.53,14.654,2999,0
2013-06-28,14.69,14.833,14.69,14.708,40203,0
2013-07-01,14.77,14.904,14.708,14.868,3868,0
2013-07-02,14.717,14.752,14.664,14.664,1732,0
2013-07-03,14.7,14.717,14.654,14.717,1188,0
2013-07-05,14.914,14.94,14.852,14.887,2196,0
2013-07-08,14.985,15.064,14.708,15.011,7414,0
2013-07-09,15.127,15.127,14.708,14.815,6448,0
2013-07-10,14.815,15.002,14.815,14.966,2969,0
2013-07-11,15.083,15.146,14.949,15.146,3180,0
2013-07-12,15.146,15.243,15.146,15.216,5259,0
2013-07-15,15.181,15.323,14.923,15.153,7528,0
2013-07-16,15.226,15.305,15.153,15.207,4958,0
2013-07-17,15.091,15.305,15.091,15.243,4152,0
2013-07-18,15.314,15.412,15.22,15.412,6681,0
2013-07-19,15.345,15.493,15.345,15.484,2768,0
2013-07-22,15.421,15.537,15.421,15.52,7255,0
2013-07-23,15.617,15.617,15.438,15.582,1866,0
2013-07-24,15.608,15.626,15.421,15.448,2802,0
2013-07-25,15.493,15.493,15.341,15.385,1826,0
2013-07-26,15.377,15.546,15.297,15.39,3912,0
2013-07-29,15.467,15.467,14.993,15.11,22965,0
2013-07-30,15.136,15.288,14.985,15.047,11184,0
2013-07-31,15.056,15.412,15.056,15.412,10618,0
2013-08-01,15.501,15.501,15.323,15.438,2983,0
2013-08-02,15.52,15.52,15.1,15.395,4252,0
2013-08-05,15.385,15.546,15.243,15.52,10254,0
2013-08-06,15.51,15.52,14.975,15.385,4396,0
2013-08-07,15.457,15.474,15.226,15.35,2407,0
2013-08-08,15.262,15.421,14.986,15.368,2952,0
2013-08-09,15.226,15.368,15.181,15.181,1592,0
2013-08-12,15.323,15.368,15.064,15.207,4214,0
2013-08-13,15.11,15.332,15.11,15.127,2216,0
2013-08-14,15.252,15.323,15.243,15.262,1357,0
2013-08-15,15.234,15.234,14.975,14.985,7371,0
2013-08-16,14.975,15.047,14.975,15.029,2161,0
2013-08-19,15.002,15.002,14.985,14.985,700,0
2013-08-20,14.993,14.993,14.138,14.289,21554,0
2013-08-21,14.28,14.504,14.272,14.396,4905,0
2013-08-22,14.326,14.504,14.245,14.245,2419,0
2013-08-23,14.209,14.441,14.04,14.396,13137,0
2013-08-26,14.217,14.273,13.772,13.933,4459,0
2013-08-27,13.781,13.986,13.523,13.603,11700,0
2013-08-28,13.38,14.326,13.38,13.621,9231,0
2013-08-29,14.259,14.259,13.843,13.906,2778,0
2013-08-30,14.378,14.468,13.638,13.692,2875,0
2013-09-03,13.862,14.2,13.664,13.914,6629,0
2013-09-04,13.986,14.138,13.781,14.04,4367,0
2013-09-05,14.307,14.307,14.031,14.094,3908,0
2013-09-06,14.129,14.146,13.995,14.04,1144,0
2013-09-09,14.253,14.253,13.638,13.835,13356,0
2013-09-10,14.477,14.477,14.11,14.217,1752,0
2013-09-11,14.236,14.3,14.048,14.067,2789,0
2013-09-12,13.968,13.968,13.968,13.968,527,0
2013-09-13,13.95,14.074,13.835,13.986,3328,0
2013-09-16,14.048,14.227,13.879,14.227,2781,0
2013-09-17,14.272,14.396,13.959,14.326,1260,0
2013-09-18,14.084,14.422,14.074,14.396,3781,0
2013-09-19,14.484,14.53,14.129,14.53,3727,0
2013-09-20,14.52,14.868,14.484,14.637,5842,0
2013-09-23,14.69,15.153,14.69,14.94,10051,0
2013-09-24,14.868,15.127,14.868,15.002,785,0
2013-09-25,14.975,15.136,14.94,15.056,3469,0
2013-09-26,15.189,15.189,15.064,15.091,3590,0
2013-09-27,15.189,15.189,15.118,15.118,563,0
2013-09-30,15.153,15.341,15.153,15.216,3535,0
2013-10-01,15.262,15.332,15.11,15.146,3141,0
2013-10-02,15.136,15.269,15.136,15.172,2132,0
2013-10-03,14.601,15.029,14.601,14.806,4824,0
2013-10-04,14.824,15.278,14.11,14.806,3141,0
2013-10-07,14.824,14.887,14.824,14.887,897,0
2013-10-08,14.842,14.842,14.539,14.627,2244,0
2013-10-09,14.682,14.966,14.682,14.94,2738,0
2013-10-10,15.118,15.323,15.075,15.323,1601,0
2013-10-11,15.029,15.243,14.94,15.146,2944,0
2013-10-14,15.11,15.368,15.11,15.297,5322,0
2013-10-15,15.297,15.467,15.172,15.412,7001,0
2013-10-16,14.887,15.457,14.887,15.377,3477,0
2013-10-17,15.262,15.448,15.262,15.278,1683,0
2013-10-18,15.467,15.564,15.35,15.564,6395,0
2013-10-21,15.537,15.805,15.537,15.627,2917,0
2013-10-22,15.653,15.805,15.643,15.653,2581,0
2013-10-23,15.689,16.001,15.689,15.698,2467,0
2013-10-24,15.778,16.018,15.778,15.92,4150,0
2013-10-25,15.982,16.046,15.876,15.975,3701,0
2013-10-28,16.037,16.714,16.01,16.464,4599,0
2013-10-29,16.464,16.509,16.251,16.509,4937,0
2013-10-30,16.349,16.572,15.946,16.027,7067,0
2013-10-31,16.027,16.213,15.822,15.912,4840,0
2013-11-01,15.894,16.268,15.733,16.072,10657,0
2013-11-04,16.001,16.251,16.001,16.251,6219,0
2013-11-05,16.188,16.579,15.787,16.464,19520,0
2013-11-06,16.349,16.401,16.349,16.356,3701,0
2013-11-07,16.447,16.616,16.152,16.152,2805,0
2013-11-08,15.956,16.34,15.956,16.268,1683,0
2013-11-11,16.046,16.224,15.733,16.099,11235,0
2013-11-12,15.965,15.965,14.361,14.601,36796,0
2013-11-13,14.484,14.852,14.484,14.69,7179,0
2013-11-14,14.484,14.708,14.484,14.565,8190,0
2013-11-15,14.504,14.673,14.484,14.611,3366,0
2013-11-18,14.484,14.619,14.484,14.513,4824,0
2013-11-19,14.637,14.887,14.539,14.592,5757,0
2013-11-20,14.824,14.824,14.664,14.7,2356,0
2013-11-21,14.664,14.833,14.575,14.717,2917,0
2013-11-22,14.717,14.887,14.619,14.824,9983,0
2013-11-25,15.002,15.083,14.69,15.021,11443,0
2013-11-26,15.093,15.112,14.71,14.81,12375,0
2013-11-27,14.911,15.513,14.481,14.801,9200,0
2013-11-29,14.718,15.523,14.536,14.947,2530,0
2013-12-02,14.5,14.901,14.473,14.473,21686,0
2013-12-03,14.473,14.928,13.559,13.851,27818,0
2013-12-04,13.742,13.833,13.468,13.824,9309,0
2013-12-05,13.751,14.106,13.477,13.815,57935,0
2013-12-06,13.596,13.879,13.477,13.688,13471,0
2013-12-09,13.632,13.97,13.605,13.723,2957,0
2013-12-10,13.624,14.099,13.468,13.614,11609,0
2013-12-11,13.304,13.695,13.304,13.632,10186,0
2013-12-12,13.55,14.052,13.277,13.952,18046,0
2013-12-13,13.933,14.015,13.705,13.705,5914,0
2013-12-16,14.134,14.134,13.587,13.678,5909,0
2013-12-17,13.614,13.732,13.413,13.45,1752,0
2013-12-18,13.688,13.705,13.678,13.705,6681,0
2013-12-19,13.577,13.925,13.376,13.523,10404,0
2013-12-20,13.523,13.915,13.468,13.641,55864,0
2013-12-23,13.577,13.695,13.523,13.688,4709,0
2013-12-24,13.695,13.925,13.695,13.769,3036,0
2013-12-26,13.869,14.6,13.787,14.39,12375,0
2013-12-27,14.473,14.473,14.29,14.335,4599,0
2013-12-30,14.554,14.554,13.833,13.888,8762,0
2013-12-31,13.97,14.399,13.732,13.787,3176,0
2014-01-02,14.153,14.153,13.879,13.888,1704,0
2014-01-03,13.879,14.564,13.879,14.216,2644,0
2014-01-06,14.015,14.106,14.007,14.007,14347,0
2014-01-07,13.998,14.517,13.833,14.079,1861,0
2014-01-08,14.162,14.463,14.153,14.199,2738,0
2014-01-09,14.162,14.29,14.162,14.263,1205,0
2014-01-10,14.189,14.554,14.189,14.263,3396,0
2014-01-13,14.153,14.354,14.153,14.253,7119,0
2014-01-14,14.253,14.253,13.925,13.943,6133,0
2014-01-15,13.806,13.961,13.624,13.678,5476,0
2014-01-16,13.632,13.879,13.487,13.715,10618,0
2014-01-17,13.742,13.915,13.413,13.532,16210,0
2014-01-21,13.514,13.787,13.514,13.76,3286,0
2014-01-22,13.577,13.641,13.577,13.605,1533,0
2014-01-23,13.523,13.688,13.495,13.688,2847,0
2014-01-24,13.523,13.641,13.477,13.559,4006,0
2014-01-27,13.487,13.596,13.431,13.431,3176,0
2014-01-28,13.395,13.651,13.395,13.587,3773,0
2014-01-29,13.605,13.695,13.395,13.532,2519,0
2014-01-30,13.487,13.751,13.487,13.751,4382,0
2014-01-31,13.523,13.568,13.386,13.514,4667,0
2014-02-03,13.395,13.422,13.285,13.368,7309,0
2014-02-04,13.313,13.469,13.313,13.386,11424,0
2014-02-05,13.313,13.532,13.213,13.487,6961,0
2014-02-06,13.313,13.459,13.285,13.459,7350,0
2014-02-07,13.413,13.577,13.304,13.577,8120,0
2014-02-10,13.285,13.568,13.285,13.568,2702,0
2014-02-11,13.468,13.695,13.468,13.66,1280,0
2014-02-12,13.547,13.764,13.547,13.66,2981,0
2014-02-13,13.577,13.577,13.568,13.577,2067,0
2014-02-14,13.632,14.015,13.624,13.624,18346,0
2014-02-18,13.605,13.751,13.605,13.751,2714,0
2014-02-19,13.925,13.925,12.847,13.422,28063,0
2014-02-20,13.632,13.632,13.55,13.55,1074,0
2014-02-21,13.514,13.66,13.514,13.587,4345,0
2014-02-24,13.495,13.577,13.468,13.577,6215,0
2014-02-25,13.559,13.605,13.559,13.605,2215,0
2014-02-26,13.422,13.624,13.422,13.596,2554,0
2014-02-27,13.596,13.651,13.55,13.651,2076,0
2014-02-28,13.577,13.678,13.541,13.678,2252,0
2014-03-03,13.504,13.651,13.422,13.596,8940,0
2014-03-04,13.695,13.851,13.568,13.751,9179,0
2014-03-05,13.587,13.688,13.587,13.688,2543,0
2014-03-06,13.787,13.787,13.651,13.695,3795,0
2014-03-07,13.58,13.695,13.58,13.695,1622,0
2014-03-10,13.605,13.651,13.605,13.651,1204,0
2014-03-11,13.568,13.651,13.559,13.568,3079,0
2014-03-12,13.487,13.678,13.477,13.678,1885,0
2014-03-13,13.641,13.641,13.514,13.605,2044,0
2014-03-14,13.605,13.688,13.605,13.624,1185,0
2014-03-17,13.605,13.66,13.605,13.66,1150,0
2014-03-18,13.568,13.651,13.559,13.651,6731,0
2014-03-19,13.541,13.614,13.541,13.614,992,0
2014-03-20,13.514,13.632,13.514,13.632,3907,0
2014-03-21,13.678,14.099,13.605,14.099,14953,0
2014-03-24,13.97,13.97,13.879,13.888,2734,0
2014-03-25,13.961,14.099,13.925,14.099,3479,0
2014-03-26,14.062,14.062,13.668,13.988,5366,0
2014-03-27,14.153,14.153,13.879,13.998,1030,0
2014-03-28,14.015,14.025,13.888,14.025,868,0
2014-03-31,13.897,14.025,13.879,14.015,7838,0
2014-04-01,13.88,14.135,13.88,14.135,2375,0
2014-04-02,13.897,14.089,13.897,14.089,2135,0
2014-04-03,13.925,14.067,13.915,14.035,3073,0
2014-04-04,14.062,14.062,13.879,14.015,5638,0
2014-04-07,13.933,14.062,13.678,13.797,3630,0
2014-04-08,13.678,13.797,13.678,13.797,7054,0
2014-04-09,13.66,13.787,13.641,13.787,3148,0
2014-04-10,13.651,13.943,13.651,13.695,5944,0
2014-04-11,13.66,13.66,13.632,13.66,1784,0
2014-04-14,13.605,13.897,13.605,13.651,11276,0
2014-04-15,13.641,13.797,13.614,13.797,2646,0
2014-04-16,13.695,13.715,13.651,13.715,2394,0
2014-04-17,13.688,13.751,13.624,13.751,3919,0
2014-04-21,13.651,13.925,13.651,13.769,2666,0
2014-04-22,13.523,13.678,13.468,13.678,2726,0
2014-04-23,13.596,13.695,13.559,13.695,9450,0
2014-04-24,13.559,13.742,13.422,13.605,12915,0
2014-04-25,13.477,13.66,13.477,13.541,4067,0
2014-04-28,13.624,13.624,13.376,13.568,5943,0
2014-04-29,13.431,13.624,13.422,13.587,5024,0
2014-04-30,13.376,13.541,13.376,13.541,3829,0
2014-05-01,13.44,13.523,13.376,13.523,5306,0
2014-05-02,13.532,13.559,13.431,13.55,5876,0
2014-05-05,13.55,13.55,13.331,13.368,4950,0
2014-05-06,13.358,13.422,13.331,13.341,7306,0
2014-05-07,13.331,13.422,13.24,13.257,7335,0
2014-05-08,13.24,13.277,12.902,13.194,5492,0
2014-05-09,13.149,13.203,13.029,13.12,2468,0
2014-05-12,13.167,13.184,13.012,13.184,4263,0
2014-05-13,13.056,13.203,13.056,13.149,7080,0
2014-05-14,13.056,13.139,13.056,13.112,5826,0
2014-05-15,13.203,13.523,13.194,13.431,7672,0
2014-05-16,13.487,13.815,13.358,13.815,3317,0
2014-05-19,13.468,13.66,13.468,13.66,1428,0
2014-05-20,13.468,13.933,13.468,13.568,6871,0
2014-05-21,13.495,13.641,13.495,13.641,2869,0
2014-05-22,13.514,13.559,13.514,13.559,3754,0
2014-05-23,13.715,13.715,13.668,13.668,1493,0
2014-05-27,13.587,13.961,13.587,13.961,2045,0
2014-05-28,13.605,13.925,13.605,13.925,2023,0
2014-05-29,13.559,14.062,13.559,13.833,6188,0
2014-05-30,13.925,14.143,13.605,13.933,4387,0
2014-06-02,13.915,13.933,13.66,13.705,2775,0
2014-06-03,13.285,13.833,13.285,13.532,8061,0
2014-06-04,13.605,13.97,13.514,13.66,7684,0
2014-06-05,13.888,13.888,13.614,13.651,3885,0
2014-06-06,13.66,13.66,13.277,13.44,3762,0
2014-06-09,13.404,13.742,13.404,13.695,4030,0
2014-06-10,13.833,13.879,13.404,13.76,8542,0
2014-06-11,13.477,13.769,13.477,13.55,3756,0
2014-06-12,13.769,13.769,13.285,13.45,6235,0
2014-06-13,13.656,13.695,13.162,13.651,9609,0
2014-06-16,13.76,13.769,13.395,13.514,9058,0
2014-06-17,13.285,13.742,13.285,13.605,11412,0
2014-06-18,13.376,13.651,13.084,13.294,8833,0
2014-06-19,13.213,13.523,12.97,13.376,15783,0
2014-06-20,13.066,13.605,13.021,13.029,39643,0
2014-06-23,13.029,13.321,12.93,13.039,29222,0
2014-06-24,13.039,13.139,12.883,12.957,27862,0
2014-06-25,13.048,13.048,12.702,12.902,12076,0
2014-06-26,13.002,13.002,12.645,12.702,8791,0
2014-06-27,12.738,13.249,12.665,13.249,336682,0
2014-06-30,13.021,13.596,13.021,13.404,29618,0
2014-07-01,13.487,13.624,13.257,13.568,8463,0
2014-07-02,13.624,13.624,13.321,13.376,4709,0
2014-07-03,13.624,13.624,13.395,13.395,857,0
2014-07-07,13.341,13.504,13.341,13.44,2800,0
2014-07-08,13.431,13.678,13.395,13.605,12735,0
2014-07-09,13.641,14.035,13.641,13.851,4560,0
2014-07-10,13.988,14.025,13.587,13.925,4921,0
2014-07-11,13.45,13.952,13.45,13.815,3684,0
2014-07-14,13.883,13.924,13.632,13.824,4654,0
2014-07-15,13.815,13.815,13.431,13.688,3713,0
2014-07-16,13.605,13.787,13.55,13.787,6015,0
2014-07-17,13.614,13.742,13.587,13.688,8711,0
2014-07-18,13.587,13.769,13.386,13.76,23839,0
2014-07-21,13.732,13.732,13.477,13.523,4056,0
2014-07-22,13.376,13.632,13.257,13.468,53101,0
2014-07-23,13.487,13.495,13.294,13.468,2571,0
2014-07-24,13.514,13.514,13.277,13.349,2553,0
2014-07-25,13.368,13.376,13.368,13.376,4624,0
2014-07-28,13.285,13.668,13.249,13.267,14328,0
2014-07-29,13.167,13.422,13.157,13.24,4836,0
2014-07-30,13.112,13.331,13.112,13.12,2184,0
2014-07-31,13.021,13.313,13.021,13.313,1336,0
2014-08-01,13.13,13.376,13.13,13.376,1725,0
2014-08-04,13.331,13.577,13.149,13.331,4729,0
2014-08-05,13.267,13.313,13.249,13.313,4819,0
2014-08-06,13.149,13.341,13.137,13.341,1573,0
2014-08-07,13.249,13.277,13.249,13.277,801,0
2014-08-11,13.194,13.341,13.139,13.341,4457,0
2014-08-12,13.184,13.341,13.13,13.13,2003,0
2014-08-13,13.093,13.213,13.029,13.112,2283,0
2014-08-14,13.103,13.167,13.021,13.084,4633,0
2014-08-15,13.321,13.321,13.076,13.12,2785,0
2014-08-18,13.139,13.139,13.021,13.12,1143,0
2014-08-19,13.103,13.103,13.021,13.103,3632,0
2014-08-20,13.076,13.103,13.012,13.066,2249,0
2014-08-21,12.93,13.093,12.93,13.076,1868,0
2014-08-22,13.103,13.103,13.103,13.103,234,0
2014-08-25,13.093,13.103,13.021,13.021,5178,0
2014-08-26,13.24,13.24,13.24,13.24,437,0
2014-08-27,13.066,13.149,13.066,13.149,2094,0
2014-08-28,13.093,13.221,13.056,13.112,3857,0
2014-08-29,13.304,13.341,13.021,13.285,4176,0
2014-09-02,13.13,13.358,13.093,13.341,5429,0
2014-09-03,13.056,13.184,13.056,13.184,1816,0
2014-09-04,13.24,13.341,13.194,13.304,3865,0
2014-09-05,13.184,13.285,13.139,13.285,4105,0
2014-09-08,13.157,13.368,13.157,13.24,866,0
2014-09-09,13.368,13.705,13.294,13.568,23885,0
2014-09-10,13.468,13.695,13.422,13.559,12272,0
2014-09-11,13.541,13.641,13.468,13.514,7924,0
2014-09-12,13.103,13.632,13.103,13.376,11658,0
2014-09-15,13.358,13.596,13.321,13.45,6362,0
2014-09-16,13.277,13.468,13.277,13.468,9694,0
2014-09-17,13.624,13.651,13.321,13.477,12309,0
2014-09-18,13.376,13.587,13.341,13.422,7824,0
2014-09-19,13.395,13.514,13.358,13.386,5718,0
2014-09-22,13.514,13.596,13.477,13.477,6358,0
2014-09-23,13.431,13.66,13.313,13.632,5864,0
2014-09-25,13.66,13.668,13.523,13.668,2134,0
2014-09-26,13.504,13.668,13.468,13.668,2622,0
2014-09-29,13.431,13.431,13.431,13.431,244,0
2014-09-30,13.577,13.577,13.313,13.55,2775,0
2014-10-01,13.523,13.55,13.404,13.55,2449,0
2014-10-02,13.495,13.495,13.495,13.495,836,0
2014-10-03,13.487,13.596,13.368,13.514,2968,0
2014-10-06,13.395,13.559,13.395,13.495,1464,0
2014-10-07,13.532,13.587,13.358,13.504,5606,0
2014-10-08,13.632,13.632,13.395,13.504,2758,0
2014-10-09,13.695,13.695,13.395,13.641,2860,0
2014-10-10,13.705,13.705,13.487,13.487,2104,0
2014-10-13,13.331,13.487,13.249,13.413,1480,0
2014-10-14,13.376,13.66,13.376,13.391,4281,0
2014-10-15,13.468,13.468,13.422,13.422,2090,0
2014-10-16,13.24,13.304,13.24,13.304,1251,0
2014-10-17,13.113,13.308,13.113,13.285,3186,0
2014-10-20,13.313,13.431,13.313,13.431,738,0
2014-10-21,13.285,13.587,13.285,13.587,2242,0
2014-10-22,13.651,13.769,13.398,13.769,20084,0
2014-10-23,13.732,13.732,13.732,13.732,681,0
2014-10-24,13.632,13.943,13.632,13.695,3173,0
2014-10-27,13.695,13.695,13.695,13.695,1075,0
2014-10-28,13.851,13.851,13.431,13.431,5071,0
2014-10-29,13.358,13.404,13.358,13.404,1426,0
2014-10-30,13.815,13.906,13.422,13.705,2526,0
2014-10-31,13.797,13.906,13.583,13.732,2139,0
2014-11-04,13.614,13.614,13.477,13.614,501,0
2014-11-05,13.495,13.495,13.431,13.431,655,0
2014-11-07,13.559,13.559,13.559,13.559,330,0
2014-11-10,13.504,13.729,13.377,13.729,2534,0
2014-11-13,13.431,13.732,13.395,13.577,11727,0
2014-11-17,13.468,13.652,13.226,13.605,14868,0
2014-11-18,13.487,13.487,13.477,13.477,1657,0
2014-11-20,13.358,13.358,13.358,13.358,245,0
2014-11-21,13.422,13.422,13.304,13.422,440,0
2014-11-24,13.539,13.539,13.341,13.341,778,0
2014-11-25,13.356,13.356,13.313,13.326,1976,0
2014-11-26,13.434,13.444,13.434,13.444,425,0
2014-11-28,13.321,13.472,13.321,13.321,213,0
2014-12-01,13.285,13.632,13.237,13.51,15621,0
2014-12-03,13.285,13.43,13.285,13.425,3631,0
2014-12-05,13.745,13.896,13.726,13.896,2324,0
2014-12-08,13.444,13.896,13.444,13.538,1019,0
2014-12-10,13.316,13.369,13.316,13.369,1372,0
2014-12-11,13.519,13.519,13.218,13.218,806,0
2014-12-12,13.35,13.547,13.35,13.538,645,0
2014-12-15,13.406,13.632,13.35,13.632,2130,0
2014-12-16,13.604,13.604,13.35,13.378,10703,0
2014-12-17,13.444,13.585,13.35,13.444,10474,0
2014-12-18,13.49,13.924,13.406,13.924,14569,0
2014-12-19,13.914,14.102,13.49,13.49,28179,0
2014-12-22,13.613,13.806,13.51,13.519,3375,0
2014-12-23,13.528,13.885,13.35,13.444,9904,0
2014-12-24,13.472,13.858,13.444,13.482,14647,0
2014-12-26,13.482,13.773,13.369,13.383,9027,0
2014-12-29,13.462,13.576,13.105,13.209,7231,0
2014-12-30,13.19,13.191,13.19,13.191,399,0
2014-12-31,13.388,13.388,13.34,13.34,277,0
2015-01-02,13.416,13.528,13.03,13.096,7945,0
2015-01-05,13.002,13.303,13.002,13.058,855,0
2015-01-06,13.012,13.162,12.974,13.162,3620,0
2015-01-07,13.255,13.255,12.983,13.106,545,0
2015-01-08,12.927,13.073,12.927,13.002,2232,0
2015-01-09,12.983,12.983,12.936,12.965,3536,0
2015-01-12,12.927,13.002,12.842,12.993,533,0
2015-01-13,12.927,12.983,12.861,12.861,25908,0
2015-01-15,12.955,12.955,12.805,12.945,911,0
2015-01-16,12.851,12.851,12.795,12.795,344,0
2015-01-20,12.758,12.993,12.702,12.993,16222,0
2015-01-21,12.805,13.519,12.805,13.369,61912,0
2015-01-22,13.359,13.462,13.162,13.162,29201,0
2015-01-23,13.181,13.632,13.096,13.378,1489,0
2015-01-27,12.983,12.983,12.983,12.983,375,0
2015-01-28,12.908,13.51,12.908,13.068,1489,0
2015-02-02,12.805,12.842,12.805,12.842,1237,0
2015-02-03,12.842,12.842,12.842,12.842,532,0
2015-02-04,12.974,13.5,12.955,13.331,3622,0
2015-02-05,13.285,13.454,13.285,13.369,535,0
2015-02-09,13.285,13.285,13.106,13.106,960,0
2015-02-11,13.002,13.04,12.861,13.04,32682,0
2015-02-12,13.068,13.265,12.88,12.993,38057,0
2015-02-13,13.049,13.313,13.049,13.255,14268,0
2015-02-17,13.35,13.566,13.35,13.566,34499,0
2015-02-18,13.566,14.093,13.547,13.82,110582,0
2015-02-19,13.773,13.98,13.669,13.669,35785,0
2015-02-20,13.717,13.726,13.313,13.313,16893,0
2015-02-23,13.275,13.275,13.255,13.255,326,0
2015-02-24,12.983,12.983,12.945,12.983,925,0
2015-02-25,13.152,13.152,12.936,12.993,5161,0
2015-02-26,13.162,13.162,13.162,13.162,446,0
2015-02-27,13.162,13.162,13.162,13.162,122,0
2015-03-02,12.983,13.303,12.983,13.303,319,0
2015-03-03,13.106,13.181,13.096,13.096,744,0
2015-03-04,13.021,13.021,13.021,13.021,1489,0
2015-03-05,13.021,13.106,12.786,13.106,7127,0
2015-03-06,12.945,12.945,12.936,12.936,532,0
2015-03-10,12.851,12.927,12.851,12.927,532,0
2015-03-11,13.199,13.199,12.879,13.049,1489,0
2015-03-12,12.927,13.143,12.927,13.021,1382,0
2015-03-13,13.021,13.068,12.955,13.068,319,0
2015-03-16,12.927,13.049,12.851,13.012,14147,0
2015-03-17,12.974,13.227,12.965,13.227,11169,0
2015-03-18,13.021,13.115,12.842,13.115,10743,0
2015-03-19,12.974,13.255,12.974,13.19,2553,0
2015-03-20,12.974,13.585,12.974,13.341,65203,0
2015-03-23,13.397,13.717,13.35,13.454,54992,0
2015-03-24,13.285,13.528,13.285,13.416,20317,0
2015-03-25,13.331,13.434,13.247,13.275,28932,0
2015-03-26,13.237,13.303,13.162,13.199,15636,0
2015-03-27,13.275,13.285,13.134,13.134,9148,0
2015-03-30,13.19,13.19,12.974,12.974,13934,0
2015-03-31,12.974,13.04,12.927,12.965,7108,0
2015-04-01,12.974,13.106,12.927,13.021,23614,0
2015-04-02,13.002,13.049,12.917,12.983,5425,0
2015-04-06,12.965,12.974,12.786,12.871,5532,0
2015-04-08,12.702,12.936,12.702,12.833,1382,0
2015-04-09,12.795,12.828,12.787,12.828,771,0
2015-04-10,12.833,12.833,12.739,12.805,957,0
2015-04-13,12.917,12.917,12.917,12.917,1063,0
2015-04-14,12.927,13.012,12.842,13.012,2340,0
2015-04-16,12.899,12.899,12.899,12.899,237,0
2015-04-22,12.861,12.879,12.72,12.739,6866,0
2015-04-23,12.786,12.833,12.598,12.814,8722,0
2015-04-24,12.842,12.945,12.72,12.945,13116,0
2015-04-27,12.73,12.73,12.73,12.73,957,0
2015-04-28,12.786,12.786,12.776,12.776,4278,0
2015-04-29,12.786,12.871,12.786,12.871,532,0
2015-04-30,12.776,12.786,12.776,12.786,2978,0
2015-05-04,12.795,12.795,12.786,12.786,425,0
2015-05-05,12.739,12.739,12.739,12.739,213,0
2015-05-08,12.758,12.758,12.748,12.748,957,0
2015-05-11,12.814,12.823,12.814,12.823,1276,0
2015-05-12,12.767,12.786,12.739,12.739,818,0
2015-05-13,12.73,12.73,12.692,12.692,1540,0
2015-05-15,12.823,12.823,12.823,12.823,324,0
2015-05-18,12.786,12.945,12.598,12.929,10927,0
2015-05-19,12.73,12.955,12.692,12.758,25078,0
2015-05-20,12.739,12.861,12.692,12.776,14147,0
2015-05-21,12.654,12.654,12.654,12.654,106,0
2015-05-22,12.758,12.758,12.758,12.758,532,0
2015-05-26,12.767,12.767,12.692,12.692,1822,0
2015-05-27,12.682,12.814,12.673,12.814,2659,0
2015-06-02,12.692,12.692,12.692,12.692,933,0
2015-06-03,12.786,12.786,12.607,12.607,1595,0
2015-06-04,12.541,12.541,12.541,12.541,106,0
2015-06-05,12.636,12.636,12.636,12.636,638,0
2015-06-10,12.598,12.598,12.598,12.598,2199,0
2015-06-12,12.607,12.607,12.541,12.541,532,0
2015-06-15,12.588,12.626,12.475,12.541,5212,0
2015-06-16,12.579,12.588,12.551,12.56,1170,0
2015-06-18,12.56,12.588,12.56,12.588,532,0
2015-06-19,12.503,12.673,12.503,12.673,1063,0
2015-06-23,12.625,12.625,12.625,12.625,475,0
2015-06-24,12.636,12.644,12.503,12.513,9786,0
2015-06-26,12.673,12.673,12.673,12.673,4786,0
2015-06-29,12.475,12.475,12.475,12.475,425,0
2015-06-30,12.626,12.682,12.495,12.682,2459,0
2015-07-01,12.692,12.692,12.692,12.692,213,0
2015-07-02,12.569,12.569,12.569,12.569,319,0
2015-07-06,12.588,12.616,12.588,12.616,532,0
2015-07-07,12.579,12.579,12.579,12.579,532,0
2015-07-08,12.569,12.569,12.551,12.551,319,0
2015-07-10,12.636,12.692,12.636,12.692,1170,0
2015-07-20,12.71,12.767,12.71,12.767,532,0
2015-07-24,12.71,12.71,12.71,12.71,106,0
2015-07-27,12.692,12.72,12.692,12.72,638,0
2015-07-30,12.692,12.692,12.692,12.692,3191,0
2015-07-31,12.692,12.71,12.692,12.71,1170,0
2015-08-03,12.704,12.786,12.704,12.786,1841,0
2015-08-04,12.673,12.823,12.673,12.73,4148,0
2015-08-05,12.673,12.673,12.673,12.673,106,0
2015-08-12,12.664,12.664,12.664,12.664,1170,0
2015-08-17,12.495,12.495,12.495,12.495,213,0
2015-08-18,12.579,12.579,12.579,12.579,319,0
2015-08-19,12.598,12.598,12.598,12.598,744,0
2015-08-20,12.626,12.636,12.626,12.636,1063,0
2015-08-21,12.598,12.598,12.588,12.588,319,0
2015-08-24,12.56,12.644,12.551,12.644,810,0
2015-08-27,12.513,12.513,12.513,12.513,106,0
2015-08-28,12.513,12.513,12.513,12.513,213,0
2015-09-01,12.541,12.588,12.541,12.588,425,0
2015-09-02,12.503,12.503,12.503,12.503,1170,0
2015-09-03,12.363,12.363,12.363,12.363,106,0
2015-09-04,12.278,12.278,12.278,12.278,744,0
2015-09-10,12.278,12.278,12.278,12.278,1091,0
2015-09-15,12.278,12.354,12.278,12.354,425,0
2015-09-17,12.388,12.388,12.363,12.363,431,0
2015-09-18,12.363,12.363,12.344,12.363,1382,0
2015-09-21,12.363,12.4,12.363,12.4,319,0
2015-09-22,12.382,12.4,12.382,12.4,425,0
2015-09-24,12.447,12.447,12.41,12.41,442,0
2015-09-25,12.485,12.485,12.372,12.372,425,0
2015-09-29,12.438,12.438,12.344,12.344,957,0
2015-10-06,12.334,12.334,12.325,12.325,1276,0
2015-10-07,12.41,12.41,12.41,12.41,262,0
2015-10-12,12.495,12.495,12.495,12.495,133,0
2015-10-13,12.372,12.419,12.372,12.419,425,0
2015-10-14,12.4,12.4,12.4,12.4,213,0
2015-10-15,12.447,12.644,12.447,12.644,851,0
2015-10-16,12.447,12.861,12.447,12.626,2447,0
2015-10-21,12.833,12.833,12.833,12.833,319,0
2015-10-22,12.767,12.767,12.767,12.767,213,0
2015-10-26,12.748,12.758,12.748,12.758,319,0
2015-10-28,12.833,12.833,12.833,12.833,106,0
2015-11-02,12.551,12.833,12.551,12.833,301,0
2015-11-03,12.833,12.833,12.767,12.833,638,0
2015-11-06,12.814,12.842,12.814,12.833,1382,0
2015-11-09,12.871,12.871,12.871,12.871,532,0
2015-11-10,12.861,12.861,12.739,12.739,638,0
2015-11-13,12.682,12.823,12.682,12.776,1063,0
2015-11-18,12.833,12.861,12.823,12.823,851,0
2015-11-20,12.871,12.879,12.871,12.879,2128,0
2015-11-23,12.917,12.917,12.871,12.871,532,0
2015-11-24,12.851,12.851,12.851,12.851,213,0
2015-11-25,12.795,12.805,12.795,12.805,2021,0
2015-11-27,12.639,12.911,12.639,12.911,599,0
2015-11-30,12.834,12.834,12.834,12.834,103,0
2015-12-02,12.775,12.775,12.775,12.775,118,0
2015-12-07,12.737,12.737,12.737,12.737,412,0
2015-12-08,12.766,12.766,12.766,12.766,103,0
2015-12-10,12.795,12.873,12.795,12.873,515,0
2015-12-14,12.767,12.767,12.737,12.737,412,0
2015-12-16,12.863,12.863,12.863,12.863,206,0
2015-12-18,12.873,12.873,12.873,12.873,206,0
2015-12-21,12.824,12.834,12.824,12.834,618,0
2015-12-22,12.746,12.873,12.737,12.873,1080,0
2015-12-23,12.737,12.873,12.737,12.873,309,0
2015-12-29,12.82,12.839,12.82,12.839,619,0
2015-12-30,12.785,12.787,12.727,12.737,2301,0
2015-12-31,12.834,12.843,12.639,12.843,2857,0
2016-01-06,12.843,12.843,12.843,12.843,207,0
2016-01-07,12.843,12.843,12.76,12.76,412,0
2016-01-14,12.814,12.814,12.63,12.766,1441,0
2016-01-19,12.727,12.863,12.727,12.863,721,0
2016-01-21,12.737,12.873,12.737,12.873,3904,0
2016-01-22,12.785,12.873,12.785,12.873,1236,0
2016-01-26,12.873,12.873,12.873,12.873,201,0
2016-01-27,12.698,12.873,12.688,12.853,4220,0
2016-01-28,12.873,13.446,12.688,13.329,4541,0
2016-01-29,13.329,13.456,13.3,13.368,2472,0
2016-02-01,13.271,13.271,13.242,13.242,206,0
2016-02-02,13.242,13.397,12.903,13.397,2839,0
2016-02-03,13.281,13.281,13.281,13.281,103,0
2016-02-04,13.295,13.3,13.068,13.29,4838,0
2016-02-05,13.3,13.572,13.3,13.572,206,0
2016-02-10,13.553,13.572,13.485,13.485,578,0
2016-02-12,13.533,13.533,13.504,13.504,978,0
2016-02-16,13.213,13.213,12.97,12.97,5645,0
2016-02-17,13.105,13.436,13.103,13.436,1544,0
2016-02-18,13.293,13.293,13.293,13.293,154,0
2016-02-19,12.95,12.95,12.63,12.63,11503,0
2016-02-22,12.63,12.999,12.63,12.63,1235,0
2016-02-23,12.921,12.921,12.921,12.921,179,0
2016-02-24,12.824,13.106,12.688,12.873,212271,0
2016-02-25,12.843,12.892,12.474,12.834,618,0
2016-02-26,13.096,13.524,12.659,13.086,3022,0
2016-02-29,13.018,13.018,12.678,12.678,5787,0
2016-03-01,13.115,13.203,12.659,13.018,18986,0
2016-03-02,13.009,13.096,12.669,13.018,12407,0
2016-03-03,12.814,13.154,12.717,13.038,13988,0
2016-03-04,13.145,13.154,12.494,12.727,13663,0
2016-03-07,12.474,12.911,12.397,12.562,6367,0
2016-03-08,12.717,12.766,12.455,12.601,6113,0
2016-03-09,12.737,13.213,12.513,12.678,6518,0
2016-03-10,12.863,13.009,12.435,12.484,7251,0
2016-03-11,12.571,12.639,12.571,12.639,206,0
2016-03-15,12.999,13.047,12.61,12.756,4868,0
2016-03-16,12.746,13.106,12.678,13.106,2940,0
2016-03-17,12.649,13.018,12.649,12.97,3500,0
2016-03-18,13.096,13.096,12.688,12.688,10614,0
2016-03-21,12.824,12.853,12.649,12.843,1240,0
2016-03-22,12.882,12.882,12.843,12.843,410,0
2016-03-23,12.882,12.882,12.853,12.873,534,0
2016-03-28,12.678,12.734,12.678,12.734,1081,0
2016-03-29,12.678,12.678,12.678,12.678,119,0
2016-03-30,12.805,12.824,12.503,12.824,2297,0
2016-03-31,12.824,13.057,12.62,12.775,1203,0
2016-04-01,12.814,13.067,12.814,13.067,2314,0
2016-04-04,13.154,13.786,12.766,13.475,6905,0
2016-04-05,13.815,13.815,13.048,13.533,736,0
2016-04-06,13.757,13.757,13.407,13.611,1803,0
2016-04-07,13.669,13.766,13.669,13.766,877,0
2016-04-08,13.776,13.776,13.776,13.776,602,0
2016-04-11,13.621,13.796,13.028,13.358,1876,0
2016-04-12,13.795,13.825,13.795,13.825,3277,0
2016-04-13,13.834,13.883,13.834,13.883,876,0
2016-04-14,13.298,14.184,13.298,14.184,823,0
2016-04-15,13.612,14.32,13.612,13.834,853,0
2016-04-18,13.902,14.476,13.902,14.476,1029,0
2016-04-19,13.913,14.476,13.913,14.476,1322,0
2016-04-20,14.476,14.476,14.476,14.476,265,0
2016-04-22,14.301,14.301,14.301,14.301,105,0
2016-04-25,14.058,14.417,13.912,14.281,865,0
2016-04-26,14.427,14.427,14.378,14.427,1500,0
2016-04-27,14.476,14.476,14.476,14.476,420,0
2016-04-28,14.038,14.32,14.038,14.194,412,0
2016-05-02,14.369,14.369,14.369,14.369,218,0
2016-05-03,13.941,14.077,13.941,14.077,515,0
2016-05-04,14.223,14.223,14.223,14.223,1344,0
2016-05-05,14.378,14.466,13.864,14.466,1132,0
2016-05-06,14.495,14.495,13.135,14.369,776,0
2016-05-09,13.757,14.573,13.757,14.573,1544,0
2016-05-10,14.573,14.573,14.573,14.573,103,0
2016-05-11,14.476,14.476,14.136,14.155,1795,0
2016-05-12,14.524,14.524,14.524,14.524,162,0
2016-05-13,14.087,14.524,14.019,14.524,515,0
2016-05-16,14.301,14.505,14.281,14.505,1235,0
2016-05-17,14.476,14.476,14.476,14.476,162,0
2016-05-18,14.155,14.573,13.893,14.476,12220,0
2016-05-19,14.476,14.476,14.291,14.476,618,0
2016-05-20,14.136,14.524,14.136,14.524,325,0
2016-05-23,14.378,14.524,14.378,14.524,1524,0
2016-05-24,14.339,14.524,14.339,14.524,517,0
2016-05-25,14.33,14.573,14.33,14.573,1982,0
2016-05-26,14.349,14.534,14.349,14.534,618,0
2016-05-27,14.33,14.563,14.33,14.34,618,0
2016-05-31,14.165,14.435,14.165,14.435,206,0
2016-06-01,14.378,14.505,14.369,14.369,643,0
2016-06-02,14.378,14.388,14.378,14.388,294,0
2016-06-03,14.32,14.33,13.893,13.893,3089,0
2016-06-06,13.708,13.902,13.621,13.728,1210,0
2016-06-07,13.407,13.718,13.271,13.417,823,0
2016-06-08,13.446,13.543,13.261,13.485,2470,0
2016-06-09,13.319,13.339,13.319,13.329,309,0
2016-06-10,13.242,13.329,13.213,13.329,686,0
2016-06-13,13.227,13.232,13.154,13.198,3563,0
2016-06-14,13.154,13.222,13.028,13.106,2868,0
2016-06-15,12.979,13.154,12.979,13.096,1441,0
2016-06-16,13.145,13.145,12.892,13.115,2046,0
2016-06-17,13.086,13.378,12.95,13.378,13500,0
2016-06-20,13.096,13.174,13.028,13.154,2144,0
2016-06-21,13.077,13.407,12.999,13.397,8646,0
2016-06-22,13.397,14.272,13.339,14.116,5034,0
2016-06-23,14.252,14.524,13.747,14.301,9449,0
2016-06-24,13.368,14.398,13.213,13.737,93380,0
2016-06-27,13.64,13.698,13.465,13.465,2137,0
2016-06-28,13.368,14.242,13.329,13.864,2077,0
2016-06-29,13.932,14.01,13.932,13.932,1093,0
2016-06-30,14.272,14.369,13.917,14.349,1629,0
2016-07-01,13.854,14.223,13.849,14.223,572,0
2016-07-05,13.66,14.32,13.66,14.233,1351,0
2016-07-06,13.809,13.99,13.809,13.99,595,0
2016-07-07,13.893,14,13.893,13.99,444,0
2016-07-08,13.805,14.194,13.805,14.194,1358,0
2016-07-11,13.669,14.32,13.669,14.165,1970,0
2016-07-12,14.179,14.427,14.097,14.427,1136,0
2016-07-13,14.155,14.155,14.155,14.155,294,0
2016-07-14,14.204,14.204,14.204,14.204,387,0
2016-07-15,14.204,14.204,14.204,14.204,697,0
2016-07-18,14.369,14.369,14.369,14.369,366,0
2016-07-19,14.038,14.369,13.99,14.165,2620,0
2016-07-20,13.865,14.252,13.865,14.252,1128,0
2016-07-21,14.31,14.31,14.31,14.31,585,0
2016-07-25,14.058,14.126,14.058,14.126,245,0
2016-07-26,14.136,14.476,14.136,14.476,771,0
2016-07-27,14.174,14.437,14.174,14.33,970,0
2016-07-28,13.99,14.66,13.99,14.524,10549,0
2016-07-29,14.126,14.126,14.126,14.126,663,0
2016-08-01,13.65,14.097,13.65,14.087,691,0
2016-08-02,14.242,14.242,13.796,13.796,412,0
2016-08-03,13.757,14.165,13.757,14.165,412,0
2016-08-05,13.942,14.281,13.922,14.087,1129,0
2016-08-08,14.145,14.223,13.854,14.136,1235,0
2016-08-09,14.136,14.136,14.136,14.136,255,0
2016-08-10,13.893,13.893,13.893,13.893,247,0
2016-08-11,14.029,14.029,13.902,13.902,426,0
2016-08-12,14.019,14.126,14.019,14.126,897,0
2016-08-15,14.252,14.252,14.252,14.252,457,0
2016-08-16,14.272,14.573,13.99,14.563,3869,0
2016-08-17,14.34,14.388,14.34,14.378,310,0
2016-08-18,14.476,14.563,14.476,14.499,928,0
2016-08-19,14.563,14.573,14.495,14.495,2325,0
2016-08-22,14.573,14.573,14.573,14.573,211,0
2016-08-23,14.612,14.612,14.612,14.612,248,0
2016-08-24,14.738,14.748,14.621,14.728,854,0
2016-08-29,14.718,14.718,14.718,14.718,125,0
2016-08-30,14.67,14.718,14.593,14.689,1177,0
2016-08-31,14.573,14.573,14.573,14.573,823,0
2016-09-01,14,14.932,14,14.923,1606,0
2016-09-02,14.952,15.049,14.709,15,1167,0
2016-09-06,15,15,15,15,103,0
2016-09-07,15,15,14.524,14.524,1711,0
2016-09-08,14.553,14.553,14.553,14.553,329,0
2016-09-09,14.534,14.534,14.388,14.408,1129,0
2016-09-12,14.33,14.33,14.33,14.33,107,0
2016-09-13,14.33,14.33,14.15,14.223,1095,0
2016-09-14,14.204,14.262,14.194,14.194,464,0
2016-09-16,14.32,14.32,14.106,14.106,9980,0
2016-09-19,14.097,14.097,14.097,14.097,247,0
2016-09-20,14.087,14.087,14.087,14.087,247,0
2016-09-21,14.077,14.077,14.077,14.077,786,0
2016-09-22,14.223,14.223,14.223,14.223,289,0
2016-09-23,14.15,14.174,14.15,14.174,542,0
2016-09-26,14.126,14.174,14.097,14.097,978,0
2016-09-27,14.174,14.184,14.145,14.145,589,0
2016-09-28,14.272,14.272,14.272,14.272,103,0
2016-09-29,14.174,14.174,13.562,13.679,4580,0
2016-09-30,13.679,13.679,13.475,13.562,4267,0
2016-10-03,13.679,13.679,13.475,13.475,2176,0
2016-10-04,13.582,13.601,13.368,13.524,2157,0
2016-10-05,13.524,13.524,13.494,13.504,2258,0
2016-10-06,13.514,13.514,13.514,13.514,103,0
2016-10-07,13.601,13.601,13.601,13.601,285,0
2016-10-10,13.65,13.745,13.621,13.621,1221,0
2016-10-11,13.621,13.621,13.601,13.601,748,0
2016-10-12,13.64,13.64,13.64,13.64,103,0
2016-10-13,13.607,13.607,13.504,13.504,736,0
2016-10-14,13.621,13.689,13.553,13.553,736,0
2016-10-17,13.504,13.698,13.504,13.553,2234,0
2016-10-18,13.504,13.698,13.504,13.698,761,0
2016-10-19,13.65,13.65,13.65,13.65,146,0
2016-10-20,13.747,13.747,13.747,13.747,231,0
2016-10-21,13.65,13.65,13.601,13.601,528,0
2016-10-24,13.601,13.747,13.601,13.747,880,0
2016-10-25,13.65,13.65,13.65,13.65,252,0
2016-10-26,13.796,13.796,13.65,13.65,1277,0
2016-10-27,13.661,13.698,13.65,13.65,1002,0
2016-10-28,13.66,13.747,13.66,13.747,406,0
2016-10-31,13.698,13.698,13.698,13.698,1396,0
2016-11-01,13.65,13.65,13.65,13.65,455,0
2016-11-02,13.698,13.698,13.65,13.65,1475,0
2016-11-03,13.698,13.698,13.65,13.65,572,0
2016-11-04,13.796,13.796,13.65,13.65,875,0
2016-11-07,13.844,13.844,13.844,13.844,601,0
2016-11-08,13.824,13.893,13.824,13.893,2591,0
2016-11-09,13.796,13.844,13.796,13.844,2240,0
2016-11-10,13.941,14.476,13.941,14.427,6131,0
2016-11-11,14.524,14.816,14.524,14.816,6878,0
2016-11-14,14.864,14.913,14.694,14.864,5483,0
2016-11-15,14.961,14.961,14.961,14.961,1896,0
2016-11-16,14.898,15.059,14.898,15.01,5488,0
2016-11-17,14.864,15.107,14.864,15.059,7584,0
2016-11-18,15.107,15.107,15.059,15.059,1486,0
2016-11-21,15.107,15.107,14.961,14.961,477,0
2016-11-22,15.059,15.156,15.059,15.156,2879,0
2016-11-23,15.204,15.253,15.204,15.253,632,0
2016-11-25,15.301,15.496,15.301,15.35,2298,0
2016-11-28,15.544,15.836,15.447,15.69,22370,0
2016-11-29,15.7499,15.8,15.7,15.8,9773,0
2016-11-30,15.5,15.666,15.25,15.4,4864,0
2016-12-01,15.35,15.475,15.255,15.475,1582,0
2016-12-02,15.45,15.45,15.2504,15.4,1596,0
2016-12-05,15.5476,15.5925,15.25,15.55,2706,0
2016-12-06,15.55,15.55,15.4,15.4,470,0
2016-12-07,15.45,15.45,15.05,15.05,1533,0
2016-12-08,15.15,15.75,15.15,15.6,1904,0
2016-12-09,15.6,15.8,15.5,15.5,9257,0
2016-12-12,15.355,15.355,15.15,15.15,1635,0
2016-12-13,15.15,15.7,15.15,15.45,6262,0
2016-12-14,15.4761,15.4761,15.25,15.25,1074,0
2016-12-15,15.375,15.45,15.3,15.3,2515,0
2016-12-16,15.4,15.65,15.4,15.55,13744,0
2016-12-19,15.5001,15.8,15.5,15.65,6090,0
2016-12-20,15.8,15.8,15.75,15.75,505,0
2016-12-21,15.625,15.7,15.625,15.7,1266,0
2016-12-22,15.795,15.8,15.6,15.6,2019,0
2016-12-23,15.595,15.75,15.595,15.75,376,0
2016-12-27,15.631,15.75,15.631,15.7,668,0
2016-12-28,15.8,15.9,15.7,15.7,3374,0
2016-12-29,15.65,15.65,15.65,15.65,1391,0
2016-12-30,15.7,15.9,15.65,15.65,2741,0
2017-01-03,15.675,15.75,15.675,15.75,509,0
2017-01-04,15.9,15.9,15.9,15.9,477,0
2017-01-05,15.92,15.95,15.8,15.8,1471,0
2017-01-09,15.65,15.75,15.65,15.75,249,0
2017-01-10,15.675,15.95,15.675,15.95,873,0
2017-01-11,15.95,15.95,15.95,15.95,469,0
2017-01-12,15.95,15.95,15.9,15.9,1517,0
2017-01-13,15.9,15.9,15.9,15.9,422,0
2017-01-17,15.75,15.75,15.75,15.75,594,0
2017-01-18,15.75,15.75,15.75,15.75,104,0
2017-01-19,15.7,15.7,15.7,15.7,321,0
2017-01-20,15.65,15.7,15.65,15.7,925,0
2017-01-23,15.65,15.7,15.65,15.7,498,0
2017-01-24,15.6657,15.6657,15.65,15.65,373,0
2017-01-25,15.85,15.85,15.85,15.85,235,0
2017-01-26,15.9,16,15.65,16,8135,0
2017-01-27,16.1,16.15,16.05,16.05,1597,0
2017-01-30,16.05,16.4486,16.025,16.05,12857,0
2017-01-31,16.1,16.15,16.025,16.15,1202,0
2017-02-01,16.2,16.25,16.15,16.211,1002,0
2017-02-02,16.2,16.3,16.125,16.3,5406,0
2017-02-03,16.3329,16.3329,16.2,16.2,976,0
2017-02-06,16.3,16.3,16.1876,16.25,1375,0
2017-02-07,16.2839,16.2839,16.2,16.2,543,0
2017-02-08,16.2,16.3,16.2,16.3,1257,0
2017-02-09,16.2,16.35,16.05,16.35,1322,0
2017-02-10,16.2257,16.3,16.2257,16.3,1605,0
2017-02-13,16.25,16.3,16.25,16.3,1520,0
2017-02-14,16.3313,16.3313,16.3,16.3,628,0
2017-02-15,16.35,16.4465,16.35,16.4465,747,0
2017-02-16,16.35,16.35,15.974,16.18,3931,0
2017-02-17,16.3,16.3,15.9,15.9,4718,0
2017-02-21,15.751,15.95,15.75,15.95,530,0
2017-02-22,15.95,15.95,15.95,15.95,401,0
2017-02-23,15.8,15.8,15.8,15.8,107,0
2017-02-27,15.7862,15.8,15.7862,15.8,4258,0
2017-02-28,15.75,15.8,15.75,15.75,2122,0
2017-03-01,15.85,15.85,15.65,15.85,10442,0
2017-03-02,15.85,15.85,15.75,15.8,1811,0
2017-03-03,15.8429,15.8858,15.8429,15.85,2865,0
2017-03-06,15.804,15.804,15.75,15.75,1393,0
2017-03-07,15.7501,15.9,15.75,15.75,3613,0
2017-03-08,15.85,15.85,15.65,15.8,2967,0
2017-03-09,15.8001,15.8001,15.6,15.75,3905,0
2017-03-10,15.65,15.65,15.45,15.65,4067,0
2017-03-14,15.45,15.4732,15.45,15.4732,3748,0
2017-03-15,15.6026,15.6026,15.45,15.6,3152,0
2017-03-16,15.6,15.6,15.6,15.6,3087,0
2017-03-17,15.55,15.7,15.55,15.65,8539,0
2017-03-20,15.65,15.75,15.5548,15.7,5263,0
2017-03-21,15.7,15.7,15.6,15.65,1487,0
2017-03-22,15.6,15.6499,15.6,15.6,3090,0
2017-03-23,15.65,15.65,15.65,15.65,249,0
2017-03-24,15.6768,15.7,15.5,15.5,3464,0
2017-03-27,15.6,15.6,15.6,15.6,350,0
2017-03-28,15.5652,15.65,15.5,15.65,2053,0
2017-03-29,15.7,15.7,15.65,15.65,438,0
2017-03-30,15.5001,15.95,15.5001,15.7,10130,0
2017-03-31,15.85,16.3,15.85,16.2,7500,0
2017-04-03,16.2,16.2,15.95,15.95,2665,0
2017-04-04,16,16.1,15.8,16.1,1809,0
2017-04-05,15.85,15.85,15.8,15.8,384,0
2017-04-06,15.81,15.95,15.8,15.95,2608,0
2017-04-07,16.05,16.05,16.05,16.05,632,0
2017-04-10,15.9,16.1,15.9,16.1,969,0
2017-04-11,16.0183,16.15,16,16.15,1133,0
2017-04-12,16,16,16,16,224,0
2017-04-13,16,16,15.8,16,9999,0
2017-04-17,16.15,16.15,16,16.15,540,0
2017-04-18,16.25,16.25,16.05,16.2,397,0
2017-04-19,16.25,16.25,16.05,16.05,1565,0
2017-04-20,16.15,16.2,16.1,16.15,1195,0
2017-04-21,16.2,16.2,16,16.2,2321,0
2017-04-24,16.261,16.35,16.2,16.35,2920,0
2017-04-25,16.4485,16.4989,16.3,16.3,3097,0
2017-04-26,16.3802,16.45,16.3,16.45,4949,0
2017-04-27,16.35,16.6,16.3,16.3,6283,0
2017-04-28,16.1,16.5,16.1,16.5,5208,0
2017-05-01,16.6,16.65,16.3,16.6,4902,0
2017-05-02,16.6,16.75,16.6,16.65,6880,0
2017-05-03,16.65,16.6999,16.65,16.65,1962,0
2017-05-04,16.7,16.7,16.65,16.7,4549,0
2017-05-05,16.7153,16.7153,16.65,16.65,862,0
2017-05-08,16.7,16.8,16.687,16.8,5341,0
2017-05-09,16.8,16.8,16.7,16.7,1095,0
2017-05-10,16.849,16.849,16.7,16.7,1550,0
2017-05-11,16.7,16.7,16.65,16.7,941,0
2017-05-12,16.7,16.95,16.7,16.7,3043,0
2017-05-15,16.8445,16.85,16.65,16.8,4842,0
2017-05-16,16.9,17,16.75,17,14517,0
2017-05-17,17.05,17.2,16.9179,17.1,12872,0
2017-05-18,17.2,17.3,17.075,17.075,4163,0
2017-05-19,17,17.15,16.9,17.05,2174,0
2017-05-22,17,17.25,17,17,1441,0
2017-05-23,17.2,17.2,17.05,17.05,846,0
2017-05-24,17.05,17.15,16.8501,17.15,1909,0
2017-05-25,17.3,17.3,17.3,17.3,222,0
2017-05-26,17.5,17.5,17.15,17.15,3461,0
2017-05-30,17.347,17.35,17.2,17.2,923,0
2017-05-31,17.347,17.35,17.15,17.15,2420,0
2017-06-01,17.3294,17.35,17.15,17.15,1516,0
2017-06-02,17.2,17.35,17.2,17.3,4499,0
2017-06-05,17.4,17.4,17.15,17.15,6606,0
2017-06-06,17.15,17.15,17.15,17.15,2125,0
2017-06-07,17.35,17.35,17.25,17.25,1354,0
2017-06-08,17.25,17.4,17.15,17.4,5798,0
2017-06-09,17.4259,17.5,17.35,17.35,2336,0
2017-06-12,17.2,17.45,17.2,17.35,2532,0
2017-06-13,17.4,17.5,17.35,17.35,5331,0
2017-06-14,17.5,17.5,17.35,17.35,2950,0
2017-06-15,17.5,17.5,17.35,17.35,1054,0
2017-06-16,17.35,17.45,17.35,17.45,10429,0
2017-06-19,17.45,17.6,17.45,17.6,2603,0
2017-06-20,17.65,17.945,17.65,17.75,28479,0
2017-06-21,17.8,17.9499,17.75,17.9,10990,0
2017-06-22,17.95,18.075,17.85,18,10353,0
2017-06-23,18.2,18.4,18.0771,18.4,46528,0
2017-06-26,18.75,18.75,18.4,18.7,25673,0
2017-06-27,18.75,19,18.59,19,10965,0
2017-06-28,19.05,19.3,19.05,19.3,10713,0
2017-06-29,19.35,19.4,18.75,18.95,11336,0
2017-06-30,19.05,19.05,18.75,18.85,2736,0
2017-07-03,18.85,18.85,18.675,18.85,2269,0
2017-07-05,18.47,18.7,18.3526,18.45,2126,0
2017-07-06,18,18.15,16.8,17.15,39161,0
2017-07-07,17,17.2,17,17.1,5348,0
2017-07-10,17.4,17.4,17.05,17.15,4021,0
2017-07-11,17,17.25,17,17.2,3692,0
2017-07-12,17.25,17.25,17.1,17.2,1498,0
2017-07-13,17.15,17.7489,16.85,17,6288,0
2017-07-14,16.85,16.95,16.7001,16.95,689,0
2017-07-17,16.3,16.9145,16.3,16.9,4988,0
2017-07-18,16.933,16.933,16.75,16.8,4601,0
2017-07-19,16.8993,16.949,16.803,16.945,4046,0
2017-07-20,16.95,17,16.85,16.85,2692,0
2017-07-21,17,17,16.5759,16.9,23686,0
2017-07-24,16.9,17.0321,16.8332,16.915,1740,0
2017-07-25,16.85,17.1,16.85,16.85,1934,0
2017-07-26,16.95,16.95,16.85,16.85,1200,0
2017-07-27,16.85,16.85,16.8102,16.8102,1453,0
2017-07-28,16.706,17,16.706,16.75,2539,0
2017-07-31,17.6,17.6,16.55,16.65,17891,0
2017-08-01,16.8,17.07,16.55,16.55,3320,0
2017-08-02,16.45,16.55,16.25,16.35,9859,0
2017-08-03,16.2,16.4,16.15,16.35,4216,0
2017-08-04,16.4,16.5,16.4,16.5,646,0
2017-08-07,16.5,16.5,16.25,16.45,2022,0
2017-08-08,16.45,16.45,16.3,16.3,1118,0
2017-08-09,16.3,16.3,16.1,16.3,3134,0
2017-08-10,16.15,16.2,16.1,16.2,9122,0
2017-08-11,16.3,16.3,16.2,16.2,1947,0
2017-08-14,16.25,16.3999,16.25,16.3,1490,0
2017-08-15,16.2975,16.325,16.2637,16.3,5776,0
2017-08-16,16.15,16.2499,16.15,16.2499,890,0
2017-08-17,16.1,16.149,15.85,16,9549,0
2017-08-18,15.8,15.95,15.75,15.95,4280,0
2017-08-21,15.8014,15.8014,15.65,15.75,4096,0
2017-08-22,15.75,15.8,15.75,15.8,1103,0
2017-08-23,15.712,15.85,15.65,15.85,4082,0
2017-08-24,15.85,16.35,15.8,16.3,3329,0
2017-08-25,16.25,16.4,16.25,16.4,710,0
2017-08-28,16.4,16.4,16.15,16.15,341,0
2017-08-29,16.1,16.1,16.1,16.1,446,0
2017-08-30,16.2,16.2,16.2,16.2,260,0
2017-08-31,16.0403,16.25,16.0403,16.15,2991,0
2017-09-01,16.25,16.25,16.2,16.2,413,0
2017-09-05,15.8,15.85,15.75,15.75,1320,0
2017-09-06,15.95,15.95,15.75,15.75,1618,0
2017-09-07,15.65,15.85,15.65,15.65,800,0
2017-09-08,15.6,15.8704,15.6,15.65,514,0
2017-09-11,15.9,16.15,15.9,16.15,593,0
2017-09-12,16.25,16.25,16.15,16.15,4841,0
2017-09-13,15.9,16.25,15.8,16.05,2174,0
2017-09-14,16.05,16.1,16,16.1,1044,0
2017-09-15,16.15,16.15,15.85,16,17995,0
2017-09-18,16.05,16.2,16.05,16.2,497,0
2017-09-19,16.1504,16.2,16.15,16.2,1504,0
2017-09-20,16.2,16.25,16.0505,16.125,2741,0
2017-09-21,16.25,16.25,16.25,16.25,303,0
2017-09-22,16.25,16.4,16.25,16.35,40379,0
2017-09-25,16.5,17.2001,16.4999,16.85,11372,0
2017-09-26,16.85,17.4,16.85,17.4,2057,0
2017-09-27,17.25,17.7,17.25,17.7,2059,0
2017-09-28,17.4985,17.6,17.4985,17.6,1415,0
2017-09-29,17.7,18.1,17.7,18.1,6061,0
2017-10-02,18.0971,18.15,17.85,18.15,966,0
2017-10-03,17.9,18.35,17.9,18.35,7165,0
2017-10-04,18.45,18.45,18.25,18.25,3334,0
2017-10-05,18.4,18.4,18.4,18.4,124,0
2017-10-09,17,18.7,17,18.7,1485,0
2017-10-10,18.0871,18.55,18.0871,18.55,2462,0
2017-10-11,18.15,18.15,18.15,18.15,407,0
2017-10-12,18.15,18.3,17.85,17.85,1018,0
2017-10-13,18.1,18.1,18.1,18.1,319,0
2017-10-16,18.0403,18.3,18.0403,18.2,1121,0
2017-10-17,18.3,18.3,17.95,17.95,2902,0
2017-10-18,18.044,18.15,17.85,18.15,4741,0
2017-10-19,18,18.05,18,18.05,1067,0
2017-10-20,18.3,18.3,18.05,18.15,1437,0
2017-10-23,17.8508,18.035,17.85,17.9,2402,0
2017-10-24,18.1,18.3,18.1,18.2,1434,0
2017-10-25,17.55,17.55,15.7,16,16114,0
2017-10-26,16.35,16.35,15.8,15.9,4551,0
2017-10-27,15.55,15.8,15.55,15.6,6589,0
2017-10-30,15.5,15.85,15.5,15.85,1514,0
2017-10-31,15.65,16.2,15.3,15.4,8942,0
2017-11-01,15.25,15.275,15.15,15.2,3253,0
2017-11-02,15.1,15.15,15.05,15.15,3953,0
2017-11-03,15.05,15.15,14.8,15,32538,0
2017-11-06,15,15,14.65,14.75,5908,0
2017-11-07,14.6002,14.6002,13.1,13.7,58703,0
2017-11-08,13.8,13.8,13.57,13.57,4561,0
2017-11-09,13.45,14,13.45,13.7,32648,0
2017-11-10,13.7,13.7,12.55,13.3,301927,0
