Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.863,14.059,13.863,14.05,1874,0
2005-02-28,14.008,14.264,13.863,14.229,11486,0
2005-03-01,14.229,14.373,14.212,14.212,3516,0
2005-03-02,14.212,14.425,14.203,14.255,5629,0
2005-03-03,14.332,14.759,14.332,14.759,8556,0
2005-03-04,14.843,15.013,14.817,14.894,3165,0
2005-03-07,14.981,15.065,14.886,14.886,1874,0
2005-03-08,14.861,14.912,14.69,14.69,2228,0
2005-03-09,14.603,14.629,14.503,14.629,1406,0
2005-03-10,14.716,14.783,14.546,14.57,1874,0
2005-03-11,14.638,14.716,14.57,14.57,2811,0
2005-03-14,14.503,14.503,14.416,14.434,3986,0
2005-03-15,14.546,14.595,14.546,14.595,823,0
2005-03-16,14.546,14.563,14.434,14.434,1638,0
2005-03-17,14.398,14.546,14.398,14.407,2228,0
2005-03-18,14.458,14.458,14.246,14.246,10785,0
2005-03-21,14.16,14.194,14.12,14.12,1173,0
2005-03-22,14.032,14.16,14.032,14.12,1993,0
2005-03-23,14.032,14.076,13.872,13.947,28957,0
2005-03-24,14.032,14.407,14.008,14.373,8909,0
2005-03-28,14.416,14.458,14.306,14.356,8205,0
2005-03-29,14.458,14.458,14.332,14.373,8325,0
2005-03-30,14.458,14.537,14.416,14.521,3986,0
2005-03-31,14.586,14.586,14.416,14.485,10668,0
2005-04-01,14.443,14.458,13.999,13.999,5394,0
2005-04-04,13.947,13.982,13.786,13.906,5512,0
2005-04-05,13.819,13.845,13.793,13.836,1059,0
2005-04-06,13.836,13.836,13.717,13.734,9263,0
2005-04-07,13.649,13.777,13.649,13.768,2696,0
2005-04-08,13.734,13.734,13.391,13.391,27896,0
2005-04-11,13.309,13.309,12.889,13.3,25320,0
2005-04-12,13.265,13.351,13.222,13.343,3165,0
2005-04-13,13.343,13.391,13.222,13.23,2811,0
2005-04-14,13.222,13.309,13.222,13.222,5976,0
2005-04-15,13.222,13.3,13.222,13.222,4574,0
2005-04-18,13.24,13.309,13.222,13.23,4220,0
2005-04-19,13.309,13.309,13.222,13.265,28131,0
2005-04-20,13.265,13.318,13.222,13.222,28369,0
2005-04-21,13.309,13.391,13.265,13.391,4808,0
2005-04-22,13.435,13.435,13.222,13.222,11841,0
2005-04-25,13.291,13.291,13.153,13.256,20400,0
2005-04-26,13.222,13.222,12.923,12.923,2462,0
2005-04-27,12.88,12.88,12.77,12.779,27783,0
2005-04-28,12.838,12.838,12.71,12.71,1294,0
2005-04-29,12.719,12.719,12.421,12.421,3750,0
2005-05-02,12.413,12.498,12.371,12.471,9967,0
2005-05-03,12.557,12.624,12.506,12.506,5864,0
2005-05-04,12.565,12.806,12.565,12.806,5041,0
2005-05-05,12.752,12.814,12.71,12.797,3046,0
2005-05-06,12.797,12.797,12.797,12.797,353,0
2005-05-09,12.71,12.744,12.651,12.71,4104,0
2005-05-10,12.668,12.685,12.583,12.624,5976,0
2005-05-11,12.668,12.752,12.624,12.677,1529,0
2005-05-12,12.624,12.624,12.371,12.378,3750,0
2005-05-13,12.371,12.405,12.371,12.378,5158,0
2005-05-16,12.454,12.498,12.396,12.438,4456,0
2005-05-17,12.378,12.421,12.371,12.421,15004,0
2005-05-18,12.498,12.583,12.48,12.506,2345,0
2005-05-19,12.539,12.539,12.371,12.405,1529,0
2005-05-20,12.371,12.438,12.371,12.438,8672,0
2005-05-23,12.396,12.53,12.396,12.53,1173,0
2005-05-24,12.489,12.489,12.462,12.462,1294,0
2005-05-25,12.387,12.445,12.387,12.405,2462,0
2005-05-26,12.405,12.405,12.371,12.378,1638,0
2005-05-27,12.378,12.428,12.378,12.413,1294,0
2005-05-31,12.48,12.48,12.285,12.326,30008,0
2005-06-01,12.326,12.454,12.326,12.454,16178,0
2005-06-02,12.413,12.454,12.405,12.413,6800,0
2005-06-03,12.405,12.413,12.371,12.371,7034,0
2005-06-06,12.371,12.48,12.371,12.413,3165,0
2005-06-07,12.371,12.48,12.371,12.378,39271,0
2005-06-08,12.371,12.413,12.371,12.405,28957,0
2005-06-09,12.454,12.506,12.413,12.462,2345,0
2005-06-10,12.413,12.413,12.413,12.413,937,0
2005-06-13,12.498,12.498,12.371,12.421,8092,0
2005-06-14,12.454,12.454,12.378,12.378,3046,0
2005-06-15,12.421,12.438,12.387,12.438,3046,0
2005-06-16,12.498,12.797,12.48,12.797,11605,0
2005-06-17,12.88,13.027,12.88,12.923,17352,0
2005-06-20,12.923,12.923,12.838,12.906,4574,0
2005-06-21,12.838,12.847,12.822,12.847,4104,0
2005-06-22,12.797,12.797,12.779,12.797,1993,0
2005-06-23,12.88,13.009,12.752,12.752,12427,0
2005-06-24,12.719,14.246,12.719,13.999,131646,0
2005-06-27,13.906,13.999,13.649,13.999,22274,0
2005-06-28,14.076,14.365,14.076,14.365,12543,0
2005-06-29,14.578,14.578,13.863,13.965,34462,0
2005-06-30,14.05,14.503,14.05,14.291,8909,0
2005-07-01,14.324,14.485,14.203,14.485,4922,0
2005-07-05,14.398,14.586,14.398,14.555,4456,0
2005-07-06,14.356,14.75,14.356,14.578,5041,0
2005-07-07,14.586,14.638,14.398,14.425,1993,0
2005-07-08,14.356,14.791,14.356,14.791,2345,0
2005-07-11,14.963,15.056,14.81,14.937,3516,0
2005-07-12,14.886,15.013,14.843,14.87,5976,0
2005-07-13,14.92,14.92,14.878,14.92,1173,0
2005-07-14,14.92,14.997,14.912,14.937,6329,0
2005-07-15,14.971,15.567,14.861,15.567,22036,0
2005-07-18,15.781,17.188,15.754,16.166,15943,0
2005-07-19,16.251,16.806,15.576,15.901,15476,0
2005-07-20,15.825,15.825,15.346,15.354,8439,0
2005-07-21,15.141,15.141,14.416,14.443,10904,0
2005-07-22,14.416,14.586,14.416,14.555,6914,0
2005-07-25,14.724,14.955,14.494,14.759,19461,0
2005-07-26,14.783,15.27,14.467,15.15,15826,0
2005-07-27,15.27,15.27,15.116,15.15,704,0
2005-07-28,15.15,15.611,15.15,15.611,3986,0
2005-07-29,15.415,15.593,15.415,15.593,1761,0
2005-08-01,15.763,15.909,15.739,15.884,3165,0
2005-08-02,16.107,16.421,16.107,16.303,3046,0
2005-08-03,16.464,16.931,16.207,16.336,18754,0
2005-08-04,16.321,16.321,15.868,15.868,3281,0
2005-08-05,15.715,15.825,15.697,15.73,3516,0
2005-08-08,15.927,15.952,15.354,15.354,3046,0
2005-08-09,14.937,14.963,14.681,14.963,4808,0
2005-08-10,14.716,14.716,14.008,14.373,8556,0
2005-08-11,14.169,14.203,14.169,14.169,937,0
2005-08-12,14.169,14.169,13.734,13.734,2345,0
2005-08-15,13.793,13.872,13.743,13.863,1173,0
2005-08-16,13.836,13.906,13.351,13.906,22389,0
2005-08-17,13.777,13.982,13.734,13.734,3046,0
2005-08-18,13.683,13.827,13.683,13.734,1638,0
2005-08-19,13.929,14.032,13.906,13.906,2109,0
2005-08-22,13.819,13.827,13.665,13.734,937,0
2005-08-23,13.615,13.768,13.487,13.582,2811,0
2005-08-24,13.409,13.565,13.309,13.309,3516,0
2005-08-25,13.435,13.435,13.24,13.24,2109,0
2005-08-26,13.162,13.162,13.121,13.121,704,0
2005-08-29,13.127,13.248,13.127,13.248,236,0
2005-08-30,13.23,13.343,13.23,13.309,704,0
2005-08-31,13.265,13.777,13.265,13.777,1993,0
2005-09-01,13.692,13.811,13.649,13.734,2345,0
2005-09-02,13.615,13.615,13.343,13.375,1173,0
2005-09-06,13.409,13.725,13.096,13.725,5976,0
2005-09-07,13.649,14.16,13.649,14.16,3633,0
2005-09-08,14.008,14.255,13.965,14.221,1993,0
2005-09-09,14.373,14.373,14.373,14.373,236,0
2005-09-12,14.373,14.373,14.102,14.16,4104,0
2005-09-13,14.203,14.203,13.845,13.845,1406,0
2005-09-14,13.658,13.725,13.649,13.725,6914,0
2005-09-15,13.725,13.734,13.725,13.734,587,0
2005-09-16,13.827,13.845,13.368,13.573,19461,0
2005-09-19,13.453,13.495,13.375,13.409,1059,0
2005-09-20,13.326,13.409,13.326,13.4,3165,0
2005-09-21,13.391,13.418,13.222,13.24,1638,0
2005-09-22,13.391,13.777,13.391,13.649,25440,0
2005-09-23,13.777,13.938,13.777,13.811,3633,0
2005-09-26,13.863,14.111,13.786,13.786,8793,0
2005-09-27,13.708,13.854,13.708,13.777,1059,0
2005-09-28,13.819,13.999,13.819,13.922,3633,0
2005-09-29,13.913,13.913,13.759,13.88,1173,0
2005-09-30,13.965,14.016,13.863,13.99,1294,0
2005-10-03,13.88,13.947,13.743,13.743,937,0
2005-10-04,13.734,13.734,13.274,13.274,3869,0
2005-10-05,13.135,13.384,13.052,13.061,4220,0
2005-10-06,12.88,14.076,12.88,13.717,8439,0
2005-10-07,13.734,14.059,13.734,13.929,353,0
2005-10-10,13.922,13.938,13.503,13.786,2811,0
2005-10-11,13.538,13.538,13.027,13.096,1638,0
2005-10-12,13.222,13.265,12.797,13.23,7505,0
2005-10-13,13.461,13.461,13.23,13.453,11605,0
2005-10-14,13.343,13.819,13.343,13.777,3281,0
2005-10-17,13.649,13.965,13.649,13.743,8556,0
2005-10-18,13.649,13.845,13.649,13.649,8556,0
2005-10-19,13.649,13.658,13.4,13.409,7855,0
2005-10-20,13.351,13.427,13.222,13.23,6914,0
2005-10-21,13.222,13.359,13.222,13.265,1406,0
2005-10-24,13.222,13.384,13.222,13.384,1406,0
2005-10-25,13.23,13.265,13.222,13.23,1761,0
2005-10-26,13.222,13.512,13.222,13.359,3516,0
2005-10-27,13.274,13.274,13.222,13.248,704,0
2005-10-28,13.418,13.582,13.418,13.547,1529,0
2005-10-31,13.538,13.582,13.478,13.521,5745,0
2005-11-02,13.641,13.649,13.521,13.649,1638,0
2005-11-03,13.734,13.786,13.606,13.777,146297,0
2005-11-04,13.674,13.674,13.368,13.427,3869,0
2005-11-07,13.453,13.692,13.453,13.487,7269,0
2005-11-08,13.274,13.274,13.052,13.052,12543,0
2005-11-09,13.153,13.632,13.121,13.121,1874,0
2005-11-10,13.375,13.375,13.009,13.027,4456,0
2005-11-11,12.838,13.043,12.797,12.898,20166,0
2005-11-14,12.88,12.974,12.806,12.814,2228,0
2005-11-15,12.806,12.831,12.797,12.822,33059,0
2005-11-16,12.847,12.847,12.797,12.806,1993,0
2005-11-17,12.88,13.179,12.806,13.171,3633,0
2005-11-18,13.222,13.478,13.222,13.265,3869,0
2005-11-21,13.265,13.335,13.222,13.23,5629,0
2005-11-22,13.222,13.4,13.222,13.309,2811,0
2005-11-23,13.435,13.623,13.435,13.623,1529,0
2005-11-25,13.759,13.854,13.641,13.641,3046,0
2005-11-28,13.538,13.674,13.222,13.23,8325,0
2005-11-29,13.222,13.309,13.222,13.222,4690,0
2005-11-30,13.309,13.768,13.309,13.768,3281,0
2005-12-01,13.906,14.067,13.897,13.99,2109,0
2005-12-02,14.093,14.238,14.093,14.238,937,0
2005-12-05,14.16,14.291,13.999,14.255,6447,0
2005-12-06,14.34,14.381,14.203,14.373,1173,0
2005-12-07,14.306,14.324,14.111,14.315,2696,0
2005-12-08,14.246,15.056,14.246,14.894,13011,0
2005-12-09,14.87,14.886,14.791,14.886,937,0
2005-12-12,14.672,14.783,14.665,14.665,5041,0
2005-12-13,14.843,14.87,14.629,14.825,12778,0
2005-12-14,14.912,14.912,14.699,14.768,1993,0
2005-12-15,14.586,14.595,14.586,14.595,353,0
2005-12-16,14.716,14.775,14.503,14.503,12074,0
2005-12-19,14.546,14.546,14.059,14.059,1406,0
2005-12-20,14.059,14.111,14.032,14.111,1993,0
2005-12-21,14.032,14.12,13.819,13.819,1874,0
2005-12-22,13.701,13.701,13.701,13.701,236,0
2005-12-23,13.59,13.683,13.59,13.683,10434,0
2005-12-27,13.623,13.819,13.623,13.649,9499,0
2005-12-28,13.802,13.906,13.777,13.827,1294,0
2005-12-29,13.649,13.759,13.649,13.743,1173,0
2005-12-30,13.786,13.786,13.665,13.665,1638,0
2006-01-03,13.573,13.573,13.222,13.418,4341,0
2006-01-04,13.555,13.793,13.555,13.793,3516,0
2006-01-05,13.615,13.649,13.615,13.615,1529,0
2006-01-06,13.623,13.708,13.623,13.649,3633,0
2006-01-09,13.658,13.906,13.649,13.854,1761,0
2006-01-10,13.793,13.88,13.734,13.743,3516,0
2006-01-11,13.777,13.897,13.658,13.811,4808,0
2006-01-12,13.743,13.811,13.743,13.768,1529,0
2006-01-13,13.752,13.863,13.658,13.863,2578,0
2006-01-18,13.649,13.759,13.649,13.734,1874,0
2006-01-19,13.717,13.906,13.717,13.906,4456,0
2006-01-20,14.076,14.203,13.999,13.999,4574,0
2006-01-23,14.716,14.834,14.586,14.716,5512,0
2006-01-24,14.791,14.791,14.656,14.656,1993,0
2006-01-25,14.586,15.083,14.586,15.074,7973,0
2006-01-26,15.236,15.781,15.15,15.662,8205,0
2006-01-27,15.457,15.534,15.362,15.457,3046,0
2006-01-30,15.245,15.296,14.997,14.997,3750,0
2006-01-31,15.013,15.22,14.852,15.013,11841,0
2006-02-01,14.886,15.083,14.852,14.997,5864,0
2006-02-02,14.928,15.013,14.783,14.903,5512,0
2006-02-03,14.928,15.228,14.928,15.092,1173,0
2006-02-06,14.99,14.99,14.971,14.99,2109,0
2006-02-07,15.013,15.013,15.006,15.006,236,0
2006-02-08,15.013,15.013,15.013,15.013,471,0
2006-02-09,14.852,14.886,14.81,14.861,1638,0
2006-02-10,14.861,14.997,14.861,14.99,1059,0
2006-02-13,15.056,15.056,14.843,14.852,22742,0
2006-02-14,14.672,14.672,14.57,14.672,1874,0
2006-02-15,14.69,14.843,14.638,14.638,1761,0
2006-02-16,14.612,14.759,14.612,14.759,3165,0
2006-02-17,14.825,14.852,14.716,14.716,2345,0
2006-02-21,14.578,14.716,14.537,14.647,704,0
2006-02-22,14.716,14.92,14.716,14.843,2228,0
2006-02-23,14.75,14.75,14.716,14.716,353,0
2006-02-24,14.672,14.759,14.546,14.546,1059,0
2006-02-27,14.672,14.699,14.638,14.638,823,0
2006-02-28,14.621,14.621,14.537,14.537,2109,0
2006-03-01,14.537,14.537,14.169,14.476,1059,0
2006-03-02,14.467,14.467,14.076,14.203,3165,0
2006-03-03,14.024,14.024,13.906,13.906,1173,0
2006-03-06,14.332,14.332,13.734,13.734,1294,0
2006-03-07,13.845,13.845,13.674,13.743,3986,0
2006-03-08,13.478,13.547,13.453,13.453,2109,0
2006-03-09,13.283,13.283,13.197,13.197,1874,0
2006-03-10,13.052,13.144,13.052,13.144,1173,0
2006-03-13,13.359,13.359,13.179,13.179,3165,0
2006-03-14,13.384,13.384,12.992,13.343,587,0
2006-03-15,13.555,13.555,13.555,13.555,236,0
2006-03-16,13.665,13.665,13.665,13.665,353,0
2006-03-17,13.88,13.88,13.665,13.665,14418,0
2006-03-20,13.453,13.453,13.335,13.343,1638,0
2006-03-21,13.096,13.222,12.454,12.471,5864,0
2006-03-22,12.413,12.71,12.19,12.539,11605,0
2006-03-23,12.539,12.592,12.53,12.565,4456,0
2006-03-24,12.779,12.822,12.752,12.752,3281,0
2006-03-27,12.814,13.222,12.77,12.856,13248,0
2006-03-28,12.898,12.898,12.822,12.822,471,0
2006-03-29,12.822,13.309,12.806,13.23,25086,0
2006-03-30,13.23,13.351,13.23,13.351,236,0
2006-03-31,13.391,13.863,13.391,13.777,14769,0
2006-04-03,13.982,13.999,13.845,13.845,1529,0
2006-04-04,13.938,14.008,13.811,13.982,4456,0
2006-04-05,14.008,14.365,13.827,14.34,2578,0
2006-04-06,14.212,14.373,14.076,14.373,2228,0
2006-04-07,14.503,14.503,13.99,13.99,6565,0
2006-04-10,14.503,14.716,14.503,14.656,5629,0
2006-04-11,14.843,14.87,14.503,14.708,1761,0
2006-04-12,14.699,14.699,14.291,14.291,2109,0
2006-04-13,14.291,14.407,14.076,14.076,937,0
2006-04-17,14.151,14.16,14.024,14.024,587,0
2006-04-18,13.906,13.947,13.573,13.623,6095,0
2006-04-19,13.649,13.649,13.318,13.623,17233,0
2006-04-20,13.538,13.538,13.135,13.283,7618,0
2006-04-21,13.197,14.238,12.915,13.947,13717,0
2006-04-24,13.777,13.913,13.649,13.665,3401,0
2006-04-25,13.649,13.897,13.606,13.897,5629,0
2006-04-26,13.897,13.897,13.889,13.889,823,0
2006-04-27,13.819,13.827,13.649,13.649,8439,0
2006-04-28,13.649,13.777,13.649,13.725,9263,0
2006-05-01,13.674,13.701,13.435,13.658,5394,0
2006-05-02,13.692,13.692,13.649,13.649,3281,0
2006-05-03,13.734,13.863,13.658,13.863,1638,0
2006-05-04,13.777,13.777,13.649,13.649,6800,0
2006-05-05,13.649,13.768,13.606,13.734,13601,0
2006-05-08,13.649,13.768,13.435,13.444,14538,0
2006-05-09,13.359,13.359,13.222,13.283,13131,0
2006-05-10,13.23,13.427,13.222,13.335,2228,0
2006-05-11,13.248,13.256,13.222,13.222,4690,0
2006-05-12,13.222,13.23,13.222,13.222,5041,0
2006-05-15,13.23,13.351,13.222,13.351,3633,0
2006-05-16,13.24,13.248,13.222,13.222,2228,0
2006-05-17,13.23,13.309,13.222,13.24,3750,0
2006-05-18,13.384,13.384,13.222,13.3,2930,0
2006-05-19,13.3,13.309,13.222,13.274,3281,0
2006-05-22,13.274,13.4,13.222,13.384,3869,0
2006-05-23,13.478,13.565,13.222,13.274,4922,0
2006-05-24,13.24,13.435,13.222,13.418,2696,0
2006-05-25,13.309,13.573,13.274,13.555,1761,0
2006-05-26,13.538,13.538,13.274,13.309,1059,0
2006-05-30,13.222,13.222,13.009,13.009,7269,0
2006-05-31,13.096,13.318,12.966,13.309,2109,0
2006-06-01,13.435,13.632,13.435,13.632,6914,0
2006-06-02,13.777,15.993,13.777,15.03,11723,0
2006-06-05,14.716,14.716,13.674,13.674,4922,0
2006-06-06,13.759,13.99,13.649,13.701,5394,0
2006-06-07,13.701,13.819,13.435,13.503,1874,0
2006-06-08,13.318,13.863,13.265,13.863,3046,0
2006-06-09,13.649,13.889,13.565,13.734,2930,0
2006-06-12,13.819,13.819,13.326,13.391,7384,0
2006-06-13,13.309,13.4,13.171,13.265,5864,0
2006-06-14,13.179,13.929,12.88,13.692,15476,0
2006-06-15,13.777,14.041,13.777,13.922,3633,0
2006-06-16,13.906,13.973,13.872,13.872,26141,0
2006-06-19,13.88,14.024,13.649,13.658,32941,0
2006-06-20,13.555,13.649,13.521,13.521,7973,0
2006-06-21,13.606,14.971,13.606,14.059,17701,0
2006-06-22,13.906,13.906,13.649,13.701,2462,0
2006-06-23,13.649,13.819,13.521,13.529,9263,0
2006-06-26,13.701,13.906,13.649,13.658,2578,0
2006-06-27,13.606,13.811,13.435,13.478,5629,0
2006-06-28,13.487,13.565,13.435,13.435,7973,0
2006-06-29,13.521,13.623,13.153,13.47,7505,0
2006-06-30,13.318,15.27,13.179,15.27,64942,0
2006-07-03,15.185,15.185,14.503,14.716,14886,0
2006-07-05,14.716,15.013,14.425,14.783,18171,0
2006-07-06,14.783,15.047,14.783,14.937,7973,0
2006-07-07,14.937,14.99,14.595,14.603,4341,0
2006-07-10,14.672,15.141,14.672,15.065,8909,0
2006-07-11,14.997,14.997,14.416,14.638,12543,0
2006-07-12,14.724,14.886,14.656,14.81,1638,0
2006-07-13,14.699,15.501,14.578,14.578,23678,0
2006-07-14,14.716,14.741,14.521,14.665,2930,0
2006-07-17,14.546,14.555,14.291,14.298,1874,0
2006-07-18,14.503,14.512,14.16,14.365,1993,0
2006-07-19,13.906,13.906,13.359,13.802,10668,0
2006-07-20,13.889,13.889,13.204,13.391,9967,0
2006-07-21,13.4,13.4,13.009,13.171,5394,0
2006-07-24,13.435,13.529,13.409,13.487,1638,0
2006-07-25,13.4,13.521,13.351,13.435,1993,0
2006-07-26,13.565,13.565,13.391,13.391,2696,0
2006-07-27,13.478,13.598,13.359,13.521,18754,0
2006-07-28,13.606,13.897,13.606,13.897,3633,0
2006-07-31,13.811,13.906,13.649,13.811,4220,0
2006-08-01,14.024,14.451,13.929,14.451,4690,0
2006-08-02,14.586,14.672,14.443,14.503,2811,0
2006-08-03,14.503,14.503,14.282,14.315,3046,0
2006-08-04,14.716,14.75,14.503,14.503,2930,0
2006-08-07,14.503,14.75,14.373,14.75,3401,0
2006-08-08,15.1,15.354,14.578,14.578,6447,0
2006-08-09,14.503,14.503,14.291,14.291,471,0
2006-08-10,14.12,15.354,14.12,14.886,10549,0
2006-08-11,14.759,14.759,14.246,14.255,2462,0
2006-08-14,14.12,14.458,14.12,14.365,1173,0
2006-08-15,14.928,14.946,14.503,14.672,2345,0
2006-08-16,14.843,14.843,14.503,14.503,2109,0
2006-08-17,14.416,14.886,14.416,14.672,1993,0
2006-08-18,14.672,14.825,14.595,14.817,2696,0
2006-08-21,14.716,14.783,14.586,14.629,1761,0
2006-08-22,14.503,14.656,14.503,14.555,1294,0
2006-08-23,14.458,14.458,14.291,14.291,587,0
2006-08-24,14.273,14.34,14.246,14.255,5864,0
2006-08-25,14.169,14.169,14.024,14.032,2696,0
2006-08-28,14.032,14.032,13.922,13.956,4574,0
2006-08-29,13.913,13.913,13.725,13.752,1761,0
2006-08-30,13.922,13.965,13.854,13.872,4341,0
2006-08-31,13.99,13.99,13.692,13.692,6800,0
2006-09-01,13.906,13.906,13.777,13.845,2462,0
2006-09-05,14.016,14.016,13.854,13.854,2578,0
2006-09-06,13.649,13.649,13.521,13.521,19461,0
2006-09-07,13.435,13.453,13.391,13.453,471,0
2006-09-08,13.453,13.453,13.135,13.351,2109,0
2006-09-11,13.351,13.351,13.265,13.309,1874,0
2006-09-12,12.539,13.743,12.054,13.743,8556,0
2006-09-13,13.743,13.811,13.743,13.811,587,0
2006-09-14,13.734,13.906,13.734,13.854,1638,0
2006-09-15,13.99,14.546,13.99,14.05,22154,0
2006-09-18,13.906,14.681,13.906,14.291,14538,0
2006-09-19,14.212,14.365,14.203,14.365,823,0
2006-09-20,14.416,14.416,14.221,14.291,2345,0
2006-09-21,14.416,14.434,14.282,14.282,2811,0
2006-09-22,14.16,14.212,14.024,14.111,1761,0
2006-09-25,13.99,14.306,13.99,14.076,10200,0
2006-09-26,14.076,14.076,13.889,13.889,1059,0
2006-09-27,13.786,13.793,13.674,13.743,5394,0
2006-09-28,13.743,13.743,13.435,13.529,2578,0
2006-09-29,13.649,13.649,13.3,13.3,9144,0
2006-10-02,13.47,13.565,13.222,13.222,5158,0
2006-10-03,13.24,13.24,13.07,13.07,3869,0
2006-10-04,13.052,13.078,12.966,13.078,1059,0
2006-10-05,12.966,13.061,12.958,13.018,1874,0
2006-10-06,12.932,12.966,12.702,12.702,4341,0
2006-10-09,12.788,12.788,12.71,12.752,937,0
2006-10-10,12.779,13.649,12.693,13.4,19810,0
2006-10-11,13.487,13.777,13.368,13.487,11841,0
2006-10-12,13.565,14.05,13.538,13.793,9263,0
2006-10-13,13.906,13.906,13.759,13.768,4456,0
2006-10-16,13.906,14.008,13.777,13.845,4922,0
2006-10-17,13.845,13.845,13.435,13.768,5745,0
2006-10-18,13.649,13.649,13.222,13.375,4104,0
2006-10-19,13.291,13.734,13.291,13.734,2109,0
2006-10-20,13.708,13.802,13.606,13.701,1638,0
2006-10-23,13.606,13.768,13.495,13.649,937,0
2006-10-24,13.658,13.777,13.606,13.606,2811,0
2006-10-25,13.777,13.889,13.649,13.872,1761,0
2006-10-26,14.084,14.203,14.016,14.084,10200,0
2006-10-27,14.067,14.87,14.067,14.537,8556,0
2006-10-30,14.324,15.141,14.324,15.141,6565,0
2006-10-31,15.337,15.397,14.928,15.287,7034,0
2006-11-01,15.354,15.397,15.245,15.245,1993,0
2006-11-02,15.1,15.397,15.013,15.388,3281,0
2006-11-03,15.337,16.124,14.92,14.92,26255,0
2006-11-06,15.132,15.132,14.87,14.87,5629,0
2006-11-07,14.656,14.656,14.169,14.169,4574,0
2006-11-08,14.084,14.084,13.113,13.409,10315,0
2006-11-09,13.836,13.836,13.248,13.256,7384,0
2006-11-10,13.135,13.283,12.889,13.283,5394,0
2006-11-13,13.391,13.453,13.113,13.171,6565,0
2006-11-14,13.171,14.349,13.052,14.34,7034,0
2006-11-15,14.34,14.647,14.102,14.356,12896,0
2006-11-16,14.246,14.349,14.16,14.179,2578,0
2006-11-17,14.12,14.656,13.929,14.324,13481,0
2006-11-20,14.16,14.356,13.99,14.356,2578,0
2006-11-21,14.185,14.578,14.076,14.494,4690,0
2006-11-22,14.629,14.672,14.458,14.467,2696,0
2006-11-24,14.332,14.398,14.332,14.398,471,0
2006-11-27,14.229,14.291,14.024,14.024,2109,0
2006-11-28,14.16,14.246,13.872,14.151,4220,0
2006-11-29,14.291,15.074,14.246,14.759,11370,0
2006-11-30,14.629,15.092,14.629,14.92,6680,0
2006-12-01,14.759,14.87,14.699,14.817,3046,0
2006-12-04,14.99,15.816,14.928,15.51,16297,0
2006-12-05,15.679,16.14,15.679,15.944,6329,0
2006-12-06,15.952,16.011,15.715,15.723,5629,0
2006-12-07,15.909,15.909,15.501,15.602,2578,0
2006-12-08,15.457,15.55,15.354,15.379,7269,0
2006-12-11,15.346,15.379,15.296,15.304,1059,0
2006-12-12,15.074,15.15,14.955,15.065,5278,0
2006-12-13,15.228,15.602,15.03,15.602,2930,0
2006-12-14,15.781,17.054,15.781,16.668,11723,0
2006-12-15,16.677,16.806,16.386,16.797,7973,0
2006-12-18,16.626,16.626,16.233,16.251,3401,0
2006-12-19,16.26,16.754,16.166,16.754,3986,0
2006-12-20,16.85,17.24,16.727,17.154,9846,0
2006-12-21,17.327,17.327,17.063,17.128,3516,0
2006-12-22,17.122,17.122,16.644,16.815,2228,0
2006-12-26,16.899,17.462,16.899,17.462,823,0
2006-12-27,17.616,17.658,17.302,17.488,4574,0
2006-12-28,17.488,17.488,17.24,17.35,1529,0
2006-12-29,17.359,17.488,16.413,17.196,13011,0
2007-01-03,16.983,17.341,16.983,17.318,11020,0
2007-01-04,17.232,17.462,17.232,17.436,1993,0
2007-01-05,17.35,17.488,17.24,17.275,18754,0
2007-01-08,17.266,17.266,17.122,17.214,1406,0
2007-01-09,17.072,17.145,16.975,17.145,2109,0
2007-01-10,17.063,17.081,16.931,16.94,1059,0
2007-01-11,16.762,16.771,16.464,16.464,3165,0
2007-01-12,16.386,16.525,16.386,16.464,1638,0
2007-01-16,16.677,17.063,16.677,16.771,10081,0
2007-01-17,16.677,16.677,16.107,16.116,3869,0
2007-01-18,16.116,16.116,15.799,15.799,1874,0
2007-01-19,15.807,15.868,15.697,15.715,4808,0
2007-01-22,15.567,15.715,15.388,15.388,9499,0
2007-01-23,15.397,15.397,15.27,15.346,1761,0
2007-01-24,15.484,15.493,14.759,14.759,6329,0
2007-01-25,14.672,14.681,14.093,14.093,4690,0
2007-01-26,14.016,14.05,13.606,13.606,1761,0
2007-01-29,13.734,13.793,13.503,13.503,11486,0
2007-01-30,13.495,13.495,13.326,13.478,5745,0
2007-01-31,13.343,13.461,13.326,13.461,22975,0
2007-02-01,13.461,13.906,13.23,13.906,37280,0
2007-02-02,14.032,14.791,14.032,14.476,20631,0
2007-02-05,14.537,14.665,14.537,14.612,4574,0
2007-02-06,14.783,15.132,14.783,15.124,15476,0
2007-02-07,15.124,15.296,15.124,15.194,1993,0
2007-02-08,15.296,15.304,15.124,15.262,2578,0
2007-02-09,15.185,15.304,15.185,15.228,4922,0
2007-02-12,15.296,15.314,15.141,15.314,1874,0
2007-02-13,15.203,16.618,15.185,16.166,28369,0
2007-02-14,16.294,16.789,16.029,16.089,13365,0
2007-02-15,16.099,16.464,15.86,16.124,44898,0
2007-02-16,16.132,16.207,16.089,16.198,12074,0
2007-02-20,16.198,16.207,16.158,16.198,1874,0
2007-02-21,15.868,16.473,15.868,16.473,6447,0
2007-02-22,16.43,17.311,16.43,17.154,16178,0
2007-02-23,16.975,16.975,16.124,16.251,12194,0
2007-02-26,16.251,16.251,15.484,15.629,7150,0
2007-02-27,15.466,15.466,14.681,14.69,4922,0
2007-02-28,14.672,14.672,13.913,13.922,14538,0
2007-03-01,13.495,14.512,13.359,13.845,32239,0
2007-03-02,13.863,13.897,13.24,13.24,17701,0
2007-03-05,13.052,13.052,12.797,12.958,18405,0
2007-03-06,13.384,13.435,13.222,13.368,21454,0
2007-03-07,13.265,13.435,13.265,13.343,14886,0
2007-03-08,13.24,14.238,13.222,13.47,21454,0
2007-03-09,13.683,13.863,13.368,13.615,45131,0
2007-03-12,13.521,13.982,13.521,13.649,23796,0
2007-03-13,13.565,13.786,13.503,13.674,36577,0
2007-03-14,13.598,13.863,13.418,13.708,43960,0
2007-03-15,13.632,13.743,13.391,13.743,31768,0
2007-03-16,13.743,13.743,13.565,13.734,12543,0
2007-03-19,13.906,14.032,13.674,13.802,14069,0
2007-03-20,13.793,13.793,13.649,13.649,5394,0
2007-03-21,13.649,13.897,13.547,13.683,15355,0
2007-03-22,13.793,14.458,13.793,14.076,24503,0
2007-03-23,14.203,14.416,13.692,13.759,29542,0
2007-03-26,13.692,13.759,13.521,13.632,9499,0
2007-03-27,14.05,14.05,13.632,13.658,10904,0
2007-03-28,13.573,13.658,13.368,13.503,46305,0
2007-03-29,13.512,13.708,13.427,13.649,36456,0
2007-03-30,13.708,13.759,13.521,13.759,21098,0
2007-04-02,13.078,13.734,13.078,13.649,65529,0
2007-04-03,13.734,13.906,13.547,13.658,40681,0
2007-04-04,13.606,13.743,13.573,13.683,16063,0
2007-04-05,13.701,13.725,13.573,13.674,12543,0
2007-04-09,13.632,14.306,13.623,13.863,26141,0
2007-04-10,13.872,13.872,13.777,13.793,2345,0
2007-04-11,13.819,13.929,13.665,13.734,9499,0
2007-04-12,13.743,14.503,13.743,14.332,16413,0
2007-04-13,14.264,14.273,13.999,14.05,8092,0
2007-04-16,14.126,15.739,14.05,15.611,46422,0
2007-04-17,15.715,15.715,15.228,15.245,11020,0
2007-04-18,15.158,15.985,14.981,15.423,17935,0
2007-04-19,15.51,15.967,15.441,15.629,26023,0
2007-04-20,15.781,16.66,15.754,16.378,30714,0
2007-04-23,16.949,17.266,16.78,17.035,38681,0
2007-04-24,17.063,17.471,16.85,16.867,20631,0
2007-04-25,16.949,17.232,16.923,17.136,15826,0
2007-04-26,17.223,17.488,17.17,17.376,18989,0
2007-04-27,17.275,17.275,17.063,17.136,6680,0
2007-04-30,17.232,17.333,16.966,16.966,7034,0
2007-05-01,16.958,16.958,16.132,16.182,22036,0
2007-05-02,16.223,16.635,15.884,15.985,30480,0
2007-05-03,15.893,16.353,15.893,16.198,13837,0
2007-05-04,16.26,16.26,16.002,16.207,28369,0
2007-05-07,16.198,16.694,15.967,16.294,28957,0
2007-05-08,16.223,16.223,15.715,15.715,46422,0
2007-05-09,15.697,15.816,15.371,15.441,23093,0
2007-05-10,15.379,15.567,15.253,15.287,26375,0
2007-05-11,15.527,15.754,15.141,15.476,18754,0
2007-05-14,15.314,15.314,15.083,15.158,11723,0
2007-05-15,15.124,15.158,14.332,14.332,24503,0
2007-05-16,14.373,14.398,13.802,13.863,14303,0
2007-05-17,13.777,14.467,13.701,13.708,23562,0
2007-05-18,13.692,13.999,13.453,13.665,29422,0
2007-05-21,13.665,14.221,13.649,14.102,19928,0
2007-05-22,13.99,14.578,13.99,14.389,12543,0
2007-05-23,14.586,14.732,14.381,14.416,6565,0
2007-05-24,14.708,14.708,14.111,14.12,6095,0
2007-05-25,14.332,15.602,14.298,15.354,30124,0
2007-05-29,15.697,15.763,15.441,15.706,18520,0
2007-05-30,15.527,16.207,15.527,15.653,18171,0
2007-05-31,15.611,16.736,15.611,16.464,12074,0
2007-06-01,15.825,16.635,15.825,16.099,22624,0
2007-06-04,16.08,16.328,16.047,16.149,8556,0
2007-06-05,16.149,16.198,15.493,15.679,25555,0
2007-06-06,15.843,15.843,15.211,15.679,48534,0
2007-06-07,15.527,16.233,14.672,14.817,52282,0
2007-06-08,14.768,15.935,14.298,15.006,57793,0
2007-06-11,14.843,16.124,14.834,15.379,83227,0
2007-06-12,15.228,15.697,15.039,15.415,41499,0
2007-06-13,15.466,16.883,15.379,16.413,39977,0
2007-06-14,16.626,17.471,16.54,16.915,37978,0
2007-06-15,17.145,17.145,16.215,16.215,33760,0
2007-06-18,16.132,16.353,16.056,16.207,19461,0
2007-06-19,16.189,16.797,15.958,16.047,27430,0
2007-06-20,16.002,16.455,15.935,16.038,18754,0
2007-06-21,15.918,16.404,15.901,16.038,9611,0
2007-06-22,16.207,16.694,15.952,16.207,190491,0
2007-06-25,16.207,16.215,15.952,16.124,9967,0
2007-06-26,16.182,16.198,15.746,15.772,31417,0
2007-06-27,15.781,16.207,15.772,16.207,18171,0
2007-06-28,16.207,16.207,16.089,16.198,19578,0
2007-06-29,16.198,16.198,15.746,15.781,20516,0
2007-07-02,15.484,16.207,15.33,16.207,31882,0
2007-07-03,16.166,16.166,15.876,16.124,7855,0
2007-07-05,15.993,16.207,15.993,16.207,10081,0
2007-07-06,16.207,16.207,16.166,16.173,12543,0
2007-07-09,16.132,16.207,15.884,16.207,10315,0
2007-07-10,16.08,16.08,15.629,15.636,10200,0
2007-07-11,15.799,16.089,15.653,15.909,11486,0
2007-07-12,16.08,16.198,15.79,16.116,5394,0
2007-07-13,15.993,16.207,15.851,16.207,25905,0
2007-07-16,16.08,16.207,16.011,16.072,11723,0
2007-07-17,16.072,16.207,15.851,16.089,8793,0
2007-07-18,15.993,16.207,15.993,16.207,20751,0
2007-07-19,16.207,16.207,15.993,16.198,3165,0
2007-07-20,16.166,16.182,16.038,16.099,11605,0
2007-07-23,16.14,16.207,16.107,16.207,4456,0
2007-07-24,16.099,16.189,15.79,16.072,25086,0
2007-07-25,16.198,16.992,16.198,16.992,18050,0
2007-07-26,16.85,16.931,15.55,15.679,52282,0
2007-07-27,15.558,16.378,15.021,15.228,26960,0
2007-07-30,15.141,15.371,14.665,14.878,43840,0
2007-07-31,14.768,15.013,13.863,13.999,36456,0
2007-08-01,14.016,14.221,13.291,13.692,56151,0
2007-08-02,13.565,13.872,12.565,12.719,53221,0
2007-08-03,12.719,12.898,11.738,12.139,45483,0
2007-08-06,12.371,12.856,11.899,12.736,88974,0
2007-08-07,12.797,12.974,12.172,12.522,26375,0
2007-08-08,12.624,14.185,12.548,13.793,59199,0
2007-08-09,13.743,14.81,13.658,14.578,52754,0
2007-08-10,14.546,15.03,13.99,13.99,33059,0
2007-08-13,14.151,14.92,14.151,14.741,20045,0
2007-08-14,14.741,15.1,14.681,14.903,18171,0
2007-08-15,15.013,15.927,15.013,15.406,18989,0
2007-08-16,15.868,16.277,15.62,16.207,20864,0
2007-08-17,16.762,16.883,16.011,16.395,34110,0
2007-08-20,16.029,16.806,16.029,16.652,6447,0
2007-08-21,16.532,16.762,16.532,16.694,4220,0
2007-08-22,16.85,17.145,16.85,17.072,10081,0
2007-08-23,17.063,17.341,17.001,17.001,21685,0
2007-08-24,17.188,17.311,17.063,17.115,9499,0
2007-08-27,17.275,17.333,17.072,17.098,5864,0
2007-08-28,17.196,17.445,17.072,17.359,5629,0
2007-08-29,17.318,17.48,17.107,17.48,7618,0
2007-08-30,17.206,18.162,17.115,17.802,30359,0
2007-08-31,17.914,18.069,17.302,17.302,36222,0
2007-09-04,17.48,17.48,16.43,17.275,40559,0
2007-09-05,17.18,17.488,16.421,16.437,24615,0
2007-09-06,16.446,17.48,16.446,16.899,16763,0
2007-09-07,16.652,17.18,16.652,16.806,11958,0
2007-09-10,16.806,17.232,16.566,16.78,10668,0
2007-09-11,16.789,16.875,16.566,16.61,15943,0
2007-09-12,16.421,16.78,16.421,16.593,6680,0
2007-09-13,16.762,16.992,16.601,16.626,32239,0
2007-09-14,16.701,16.789,16.635,16.635,14769,0
2007-09-17,16.806,16.815,16.635,16.762,4341,0
2007-09-18,16.762,17.098,16.644,17.001,9733,0
2007-09-19,17.072,17.24,16.762,16.875,9029,0
2007-09-20,16.72,17.284,16.72,16.975,5158,0
2007-09-21,17.17,17.17,16.635,16.72,22036,0
2007-09-24,16.841,17.009,16.635,16.694,13481,0
2007-09-25,16.694,16.883,16.635,16.71,13011,0
2007-09-26,16.85,16.85,16.635,16.71,7505,0
2007-09-27,16.745,16.797,16.72,16.72,937,0
2007-09-28,16.677,17.359,16.677,16.701,9846,0
2007-10-01,16.644,17.311,16.644,17.054,8325,0
2007-10-02,17.054,17.48,17.054,17.107,10785,0
2007-10-03,16.85,17.115,16.72,16.958,10785,0
2007-10-04,17.098,17.122,17.018,17.072,1173,0
2007-10-05,17.284,17.284,17.107,17.17,8325,0
2007-10-08,17.018,17.136,17.001,17.128,4341,0
2007-10-09,16.983,17.145,16.983,16.992,20631,0
2007-10-10,17.206,17.488,16.694,17.136,48651,0
2007-10-11,17.136,17.284,16.223,16.899,23444,0
2007-10-12,16.983,17.122,16.907,16.958,14303,0
2007-10-15,16.762,16.915,16.635,16.72,11486,0
2007-10-16,16.694,16.71,16.303,16.677,19694,0
2007-10-17,17.063,17.136,16.89,16.94,9611,0
2007-10-18,16.832,16.85,16.644,16.71,11486,0
2007-10-19,16.644,16.789,16.635,16.686,6565,0
2007-10-22,16.473,16.832,16.344,16.652,4574,0
2007-10-23,16.992,17.266,16.771,16.832,9029,0
2007-10-24,16.635,16.992,16.635,16.875,2578,0
2007-10-25,16.701,17.162,16.285,17.072,10904,0
2007-10-26,17.284,17.293,16.992,17.081,6447,0
2007-10-29,16.915,17.009,16.576,16.71,3401,0
2007-10-30,16.644,16.736,16.635,16.736,1993,0
2007-10-31,16.745,17.17,16.71,16.89,7855,0
2007-11-01,16.762,16.923,16.635,16.635,13131,0
2007-11-02,16.975,17.427,14.971,14.99,33059,0
2007-11-05,14.485,15.158,14.485,14.503,9279,0
2007-11-06,14.75,14.8,14.126,14.349,31300,0
2007-11-07,14.076,14.229,13.461,13.461,31649,0
2007-11-08,13.99,13.999,13.649,13.665,13248,0
2007-11-09,13.453,14.142,13.453,13.641,7505,0
2007-11-12,13.573,13.743,13.384,13.384,7973,0
2007-11-13,13.188,13.674,13.188,13.521,11020,0
2007-11-14,13.708,13.717,12.923,13.035,9144,0
2007-11-15,13.035,13.035,12.693,12.806,8556,0
2007-11-16,12.923,12.966,12.199,12.199,11138,0
2007-11-19,11.941,11.941,10.732,11.004,16087,0
2007-11-20,10.834,10.834,9.63,10.347,59317,0
2007-11-21,10.271,11.934,10.219,11.218,20631,0
2007-11-23,11.464,11.464,11.099,11.108,5864,0
2007-11-26,11.004,11.149,10.459,10.74,9380,0
2007-11-27,10.313,10.356,9.744,10.28,21254,0
2007-11-28,10.321,11.21,10.321,10.944,13717,0
2007-11-29,11.192,11.32,10.919,11.174,8325,0
2007-11-30,11.348,12.702,11.277,12.028,51463,0
2007-12-03,12.004,13.786,12.004,13.204,83933,0
2007-12-04,12.838,13.222,12.428,12.53,40792,0
2007-12-05,12.889,12.983,12.267,12.489,35522,0
2007-12-06,12.634,12.932,11.996,12.428,23327,0
2007-12-07,12.522,13.641,12.438,13.623,37750,0
2007-12-10,13.24,15.763,13.113,15.047,32824,0
2007-12-11,15.116,15.337,13.573,13.641,34346,0
2007-12-12,13.99,14.903,12.396,12.752,72680,0
2007-12-13,12.232,13.863,11.619,13.752,61659,0
2007-12-14,13.598,14.791,12.489,12.659,59434,0
2007-12-17,12.405,13.027,11.56,11.66,71858,0
2007-12-18,11.782,12.097,11.277,11.635,29422,0
2007-12-19,11.696,12.172,11.635,11.755,21334,0
2007-12-20,12.036,12.413,11.729,12.258,20631,0
2007-12-21,12.438,13.188,12.105,12.71,31417,0
2007-12-24,12.797,12.889,12.335,12.822,15238,0
2007-12-26,12.77,13.113,12.677,13.113,8325,0
2007-12-27,12.958,13.615,12.618,13.018,29309,0
2007-12-28,13.096,13.359,12.915,13.086,13837,0
2007-12-31,13.018,13.061,12.387,12.471,28369,0
2008-01-02,12.506,12.506,11.755,12.062,16297,0
2008-01-03,12.045,12.199,11.755,11.806,6095,0
2008-01-04,11.491,11.619,9.997,10.28,42553,0
2008-01-07,10.493,10.493,9.554,9.905,29657,0
2008-01-08,10.118,10.321,9.365,9.554,39742,0
2008-01-09,9.579,9.589,8.616,8.8295,16063,0
2008-01-10,8.5392,8.9484,8.454,8.6075,27080,0
2008-01-11,8.5307,8.7014,8.0699,8.5307,20166,0
2008-01-14,8.4026,8.6927,8.3513,8.5733,7855,0
2008-01-15,8.394,10.237,8.394,8.5307,21685,0
2008-01-16,8.4879,8.6847,8.1296,8.6417,13248,0
2008-01-17,8.6585,8.7864,8.1125,8.2149,12427,0
2008-01-18,8.2149,8.2322,7.0037,7.7715,7973,0
2008-01-22,7.3024,8.7097,6.6795,8.087,43609,0
2008-01-23,7.6778,8.599,7.1231,8.5564,52167,0
2008-01-24,8.4879,9.802,8.2322,8.2322,47123,0
2008-01-25,8.5049,8.5049,8.1042,8.1892,12778,0
2008-01-28,8.036,8.6075,7.7968,8.1554,12543,0
2008-01-29,8.036,8.4965,7.6264,7.6264,27080,0
2008-01-30,7.7203,8.7354,7.6264,8.5392,48534,0
2008-01-31,8.3174,8.7097,7.8056,8.4879,15943,0
2008-02-01,8.6585,8.8889,7.7715,7.942,27783,0
2008-02-04,7.8737,8.0188,7.1401,8.0101,32002,0
2008-02-05,7.763,7.9165,7.6605,7.7031,11370,0
2008-02-06,7.669,8.0016,7.5239,7.7203,11253,0
2008-02-07,7.8651,8.7354,7.8651,8.6585,13131,0
2008-02-08,8.0699,8.9228,8.0699,8.8121,25791,0
2008-02-11,8.6671,9.0854,8.3174,8.9484,7973,0
2008-02-12,9.1873,9.2396,8.3602,8.3771,13131,0
2008-02-13,8.6498,10.211,8.5564,9.3819,36106,0
2008-02-14,9.4081,9.854,9.3739,9.571,12778,0
2008-02-15,9.504,9.938,9.1014,9.683,49001,0
2008-02-19,9.648,9.775,9.3477,9.3819,3401,0
2008-02-20,9.1355,9.3819,8.9578,9.0342,9263,0
2008-02-21,9.1183,9.2485,8.8374,9.2224,17819,0
2008-02-22,9.2749,9.3567,8.633,8.7182,6680,0
2008-02-25,8.5136,8.7777,8.3342,8.599,23916,0
2008-02-26,8.5307,8.5307,8.1466,8.3174,7384,0
2008-02-27,7.9762,8.4282,7.251,7.8141,24268,0
2008-02-28,7.7968,7.7968,7.4046,7.4215,8205,0
2008-02-29,7.43,7.43,7.0123,7.0975,16938,0
2008-03-03,7.1401,7.2082,6.8416,6.9268,29309,0
2008-03-04,6.9354,7.3619,6.9268,7.0207,15004,0
2008-03-05,6.9526,7.0037,6.7306,6.9268,16881,0
2008-03-06,6.9354,6.9354,6.8244,6.8842,10668,0
2008-03-07,6.6539,7.251,6.6539,7.0123,21569,0
2008-03-10,7.0123,7.5155,7.0123,7.2082,8439,0
2008-03-11,7.4471,7.4559,7.2599,7.4215,6095,0
2008-03-12,7.507,8.0954,7.507,7.8311,20751,0
2008-03-13,7.9588,8.9145,7.9588,8.7864,37511,0
2008-03-14,8.616,8.744,8.5136,8.6498,11370,0
2008-03-17,8.616,8.616,8.2322,8.2322,14769,0
2008-03-18,8.5307,8.7609,8.522,8.7609,9380,0
2008-03-19,8.6498,8.6498,8.0616,8.0616,10549,0
2008-03-20,8.2747,8.2747,7.285,7.5155,30124,0
2008-03-24,7.7203,7.7715,7.5155,7.7203,13365,0
2008-03-25,7.6433,8.2238,7.6433,8.1554,13949,0
2008-03-26,8.121,8.121,7.9165,7.9762,8556,0
2008-03-27,7.9846,8.0444,7.8994,7.9249,5278,0
2008-03-28,7.9846,8.0954,7.908,7.9335,24735,0
2008-03-31,7.763,8.0016,7.6093,7.848,7150,0
2008-04-01,8.0188,8.0188,7.5924,7.6605,7269,0
2008-04-02,7.8056,7.8056,6.8244,6.8416,21219,0
2008-04-03,6.8928,6.9526,6.7138,6.8244,20751,0
2008-04-04,6.7051,7.1061,6.6539,7.0207,19810,0
2008-04-07,7.251,7.251,6.7391,6.9782,10434,0
2008-04-08,7.0207,7.1741,7.0123,7.0806,6565,0
2008-04-09,7.0461,7.1912,7.0293,7.0975,8205,0
2008-04-10,7.1659,7.1826,6.9609,6.9949,8325,0
2008-04-11,6.7989,7.1826,6.4831,6.4919,15943,0
2008-04-14,6.688,6.8331,6.2104,6.3127,32824,0
2008-04-15,6.057,6.2274,6.0484,6.2274,7150,0
2008-04-16,6.1591,6.1849,6.0822,6.1421,14651,0
2008-04-17,6.2786,6.2786,6.1164,6.1762,12074,0
2008-04-18,6.3127,6.466,6.1849,6.2104,11253,0
2008-04-21,6.1506,6.219,6.1079,6.1932,3046,0
2008-04-22,6.1673,6.1673,5.9712,5.98,20631,0
2008-04-23,5.98,6.0484,5.8008,5.8351,8439,0
2008-04-24,5.6471,5.8351,5.3571,5.6986,24914,0
2008-04-25,5.7153,5.7324,5.4339,5.4339,13601,0
2008-04-28,5.5021,5.6219,5.4681,5.5109,115256,0
2008-04-29,5.5874,5.6219,5.417,5.5021,132274,0
2008-04-30,5.5363,5.5535,5.3659,5.3998,6800,0
2008-05-01,5.4085,5.4681,5.2122,5.2379,13837,0
2008-05-02,5.5191,5.6045,5.4852,5.5535,30384,0
2008-05-05,5.6133,5.7582,5.6045,5.6986,31719,0
2008-05-06,5.8351,5.8604,5.6816,5.6816,10443,0
2008-05-07,5.8178,5.8434,5.5535,5.5618,33642,0
2008-05-08,5.4852,5.5704,5.3487,5.3487,5535,0
2008-05-09,5.2463,5.2547,5.161,5.2034,23915,0
2008-05-12,4.9647,5.6816,4.7259,5.3233,13131,0
2008-05-13,5.5535,5.5535,5.2977,5.3315,10668,0
2008-05-14,5.417,5.417,5.1526,5.2293,11723,0
2008-05-15,5.2293,5.3744,5.2034,5.2807,14643,0
2008-05-16,5.383,5.4085,5.2463,5.2547,9263,0
2008-05-19,5.306,5.3399,5.2463,5.2719,11345,0
2008-05-20,5.1866,5.2977,5.0756,5.127,6588,0
2008-05-21,5.1952,5.2122,5.1098,5.1098,8092,0
2008-05-22,5.1697,5.2719,4.9647,5.2034,22286,0
2008-05-23,5.144,5.2632,5.0414,5.0414,6800,0
2008-05-27,5.1098,5.1526,5.0161,5.0331,7384,0
2008-05-28,5.1182,5.2293,5.0669,5.1526,24382,0
2008-05-29,5.0756,5.3744,5.0756,5.3233,29706,0
2008-05-30,5.3233,5.7498,5.3233,5.7498,26610,0
2008-06-02,5.9371,5.9371,5.1356,5.5021,52255,0
2008-06-03,5.4596,5.5789,5.4085,5.4339,16533,0
2008-06-04,5.4938,5.903,5.4596,5.6303,39031,0
2008-06-05,5.6986,5.7153,5.5021,5.5874,20880,0
2008-06-06,5.4681,5.5277,5.3912,5.4085,14538,0
2008-06-09,5.3315,5.7753,5.3315,5.4256,10081,0
2008-06-10,5.3233,5.5789,5.306,5.3487,9788,0
2008-06-11,5.289,5.289,4.7943,4.9223,30828,0
2008-06-12,4.7943,5.5618,4.7943,5.0928,17612,0
2008-06-13,5.0928,5.0928,4.581,4.8285,33215,0
2008-06-16,4.8795,4.905,4.6918,4.7259,48086,0
2008-06-17,4.6748,4.7686,4.581,4.6235,39457,0
2008-06-18,4.6235,4.6235,4.3762,4.5212,36576,0
2008-06-19,4.4359,4.4359,4.3081,4.3593,39997,0
2008-06-20,4.2824,4.4017,4.2313,4.3419,25885,0
2008-06-23,4.6065,4.6065,4.0519,4.2739,41223,0
2008-06-24,4.1884,4.8967,3.6683,4.3337,84190,0
2008-06-25,4.2824,4.8795,4.2482,4.7686,42825,0
2008-06-26,4.7175,4.8455,4.4444,4.7858,24521,0
2008-06-27,4.7771,4.7771,4.2569,4.4359,254624,0
2008-06-30,4.6918,5.2807,4.3506,4.9478,93852,0
2008-07-01,4.9478,5.1697,4.4359,4.4359,56925,0
2008-07-02,4.4785,4.939,4.4785,4.6918,36408,0
2008-07-03,4.6918,4.9223,4.5212,4.8712,23444,0
2008-07-07,4.8795,5.1952,4.4957,4.4957,50642,0
2008-07-08,4.4533,4.7771,4.4107,4.6918,20400,0
2008-07-09,4.6577,4.9905,4.5552,4.9137,70306,0
2008-07-10,4.8625,5.0414,4.7686,4.9647,64946,0
2008-07-11,4.8625,4.9563,4.2824,4.2824,130568,0
2008-07-14,4.3081,4.7771,4.3081,4.7175,53127,0
2008-07-15,4.6323,4.9647,4.504,4.8967,18524,0
2008-07-16,4.9734,5.6303,4.8878,5.4339,34462,0
2008-07-17,5.4766,5.5109,5.0331,5.1182,66817,0
2008-07-18,5.0928,5.4511,4.8625,5.0587,43192,0
2008-07-21,4.9478,5.0076,4.7858,4.7858,38302,0
2008-07-22,4.7686,4.7686,4.5212,4.7259,70124,0
2008-07-23,4.6323,4.7602,4.5552,4.7428,32355,0
2008-07-24,4.7771,5.1526,4.7428,4.8712,18875,0
2008-07-25,4.8198,4.9478,4.7428,4.8541,8499,0
2008-07-28,4.8541,4.8541,4.6491,4.6918,15072,0
2008-07-29,4.666,5.6471,4.6577,5.4425,61699,0
2008-07-30,4.5212,5.5277,4.5212,5.5277,17298,0
2008-07-31,5.4425,5.8434,5.2547,5.7069,52035,0
2008-08-01,5.6219,5.9628,5.6133,5.9628,25204,0
2008-08-04,5.903,5.903,5.6219,5.6303,24615,0
2008-08-05,5.6641,5.8263,5.6045,5.656,11486,0
2008-08-06,5.5962,6.3639,5.3659,5.7498,31300,0
2008-08-07,5.7242,6.2871,5.7153,5.8692,20516,0
2008-08-08,5.9546,6.3469,5.9546,6.2698,19224,0
2008-08-11,6.2613,6.3127,6.014,6.2529,300914,0
2008-08-12,6.2445,6.7391,6.2445,6.4748,31649,0
2008-08-13,6.4919,6.9949,6.4407,6.5175,55212,0
2008-08-14,6.611,6.7051,6.1421,6.2957,33865,0
2008-08-15,6.4236,6.7904,6.2358,6.5685,23281,0
2008-08-18,6.688,7.0377,5.9289,6.2786,35870,0
2008-08-19,6.2871,6.4492,6.091,6.2529,9611,0
2008-08-20,6.2871,6.5856,5.9119,6.1506,26098,0
2008-08-21,6.1506,6.3977,5.8095,6.0822,18875,0
2008-08-22,6.0993,6.3469,6.0055,6.2871,21685,0
2008-08-25,6.1849,6.1849,5.9371,6.1079,13365,0
2008-08-26,6.1673,6.3809,6.1335,6.3722,7150,0
2008-08-27,6.3552,6.3552,6.1164,6.219,13837,0
2008-08-28,6.2104,6.4748,6.2019,6.2613,15767,0
2008-08-29,6.2698,6.2698,6.219,6.219,1773,0
2008-09-02,6.2529,6.3297,6.1932,6.2274,12543,0
2008-09-03,6.2871,6.2871,5.9371,5.98,11841,0
2008-09-04,5.9546,5.9546,5.741,5.8095,21747,0
2008-09-05,5.7669,5.7753,5.5618,5.7069,11841,0
2008-09-08,6.2104,6.2698,5.5962,5.7498,29309,0
2008-09-09,5.6986,5.6986,5.2632,5.3571,20280,0
2008-09-10,5.3233,5.3233,4.8967,4.939,26141,0
2008-09-11,4.8967,4.8967,4.7092,4.837,5375,0
2008-09-12,4.9647,4.9647,4.8541,4.9478,3281,0
2008-09-15,4.9304,4.9734,4.9304,4.9478,1529,0
2008-09-16,4.905,5.4852,4.8967,5.4852,11735,0
2008-09-17,5.4511,5.4596,5.0844,5.0844,2897,0
2008-09-18,5.0756,5.0756,4.9563,5.0076,2845,0
2008-09-19,6.6283,6.6283,5.0928,5.2463,9029,0
2008-09-22,5.2206,6.0739,5.161,5.8008,21098,0
2008-09-23,5.9712,6.7138,5.9712,6.1079,22742,0
2008-09-24,6.3127,6.3127,5.9289,5.9712,72801,0
2008-09-25,6.2274,6.2274,5.1182,5.144,16620,0
2008-09-26,5.1866,5.1866,4.7686,4.9137,19050,0
2008-09-29,4.7602,4.8712,4.6235,4.6235,7150,0
2008-09-30,4.6235,4.8198,4.4359,4.6918,29458,0
2008-10-01,4.905,4.9137,4.6323,4.6748,6622,0
2008-10-02,4.5895,4.6748,4.4785,4.5125,5041,0
2008-10-03,4.4871,4.6149,4.4533,4.547,4690,0
2008-10-06,4.5725,4.6835,4.3848,4.6577,15346,0
2008-10-07,4.6918,5.3659,4.6491,5.1098,17558,0
2008-10-08,5.0331,5.0331,4.6748,4.6748,6100,0
2008-10-09,4.6748,4.6748,4.1031,4.1031,8092,0
2008-10-10,3.8386,4.4272,3.8386,4.0604,17587,0
2008-10-13,4.0947,4.6406,4.0947,4.4871,10200,0
2008-10-14,4.3506,4.6065,4.1884,4.2824,22507,0
2008-10-15,4.0947,4.3506,4.0519,4.0861,9846,0
2008-10-17,4.0519,4.4957,4.0519,4.2569,10554,0
2008-10-20,4.0435,4.4871,4.0435,4.4871,8717,0
2008-10-21,4.4785,4.9734,4.4785,4.9647,16454,0
2008-10-22,4.837,4.837,4.4871,4.4871,5041,0
2008-10-23,4.4871,4.5382,4.4359,4.5125,6447,0
2008-10-24,4.5212,4.7428,4.5125,4.5212,4341,0
2008-10-27,4.5552,4.8878,4.4701,4.547,13105,0
2008-10-28,4.5212,4.666,4.1716,4.5296,20862,0
2008-10-29,4.504,4.5212,4.1288,4.1288,4690,0
2008-10-30,4.1628,4.7175,4.1628,4.3762,32004,0
2008-10-31,4.5638,4.8455,4.5638,4.8455,17935,0
2008-11-03,4.8285,4.982,4.8285,4.982,471,0
2008-11-04,4.905,5.1182,4.7602,5.1182,11253,0
2008-11-05,5.1012,5.1012,4.8026,4.905,4690,0
2008-11-06,4.7092,4.8625,4.6323,4.6918,6800,0
2008-11-07,4.6918,4.7175,4.2739,4.5125,20985,0
2008-11-10,4.3933,4.6406,4.2993,4.3678,13131,0
2008-11-11,4.3081,4.3081,4.1203,4.2655,7052,0
2008-11-12,4.2482,4.6406,4.1884,4.4957,5101,0
2008-11-13,4.4957,4.837,4.4533,4.7175,8567,0
2008-11-14,5.2293,5.4596,5.1782,5.1782,2578,0
2008-11-17,5.1697,5.1697,4.5725,5.0331,25086,0
2008-11-18,5.0076,5.0844,4.6491,4.939,21685,0
2008-11-19,4.9478,5.3571,4.598,4.8111,28852,0
2008-11-20,4.8625,5.3998,4.5895,5.0756,26255,0
2008-11-21,5.0587,5.3744,4.8625,5.161,7618,0
2008-11-24,5.289,5.7924,5.0331,5.741,18405,0
2008-11-25,5.9712,6.4236,5.8519,6.4236,11556,0
2008-11-26,6.0484,6.9438,5.7069,6.3552,10368,0
2008-11-28,6.1673,6.7476,5.8861,6.2019,18875,0
2008-12-01,6.6964,6.6964,5.3233,5.8604,32116,0
2008-12-02,5.98,6.3469,5.8434,5.9289,7349,0
2008-12-03,5.8008,5.8434,5.3144,5.5618,13432,0
2008-12-04,5.4766,5.7753,5.2379,5.5618,24136,0
2008-12-05,5.5109,5.9289,5.3744,5.3744,17352,0
2008-12-08,5.0331,5.5448,4.9478,5.2206,46772,0
2008-12-09,5.161,5.2807,4.1373,4.4701,22370,0
2008-12-10,4.3762,4.9563,4.3762,4.7346,26610,0
2008-12-11,4.6235,4.7259,4.3252,4.5638,12447,0
2008-12-12,4.4957,4.5638,4.3081,4.3933,6271,0
2008-12-15,4.3848,4.3933,4.18,4.3933,6800,0
2008-12-16,4.3933,4.3933,4.2739,4.2739,2228,0
2008-12-17,4.2655,4.7428,4.2228,4.4359,18025,0
2008-12-18,4.3593,4.6406,4.3593,4.3848,1529,0
2008-12-19,4.2655,4.4785,3.7792,4.1373,71271,0
2008-12-22,4.1373,4.4359,4.0519,4.4359,19255,0
2008-12-23,4.3252,4.4957,4.2655,4.3933,9967,0
2008-12-24,4.4533,4.4957,4.4533,4.4957,353,0
2008-12-26,4.4533,4.4616,4.3762,4.4616,471,0
2008-12-29,4.4701,4.4701,4.4272,4.4272,587,0
2008-12-30,4.3506,4.4957,4.3164,4.4957,704,0
2008-12-31,4.504,4.504,4.504,4.504,1283,0
2009-01-02,4.504,4.504,4.504,4.504,1173,0
2009-01-05,4.2739,4.4017,4.2739,4.4017,1529,0
2009-01-06,4.504,4.504,4.504,4.504,353,0
2009-01-07,4.504,4.8795,4.4017,4.7515,15914,0
2009-01-08,4.7346,4.7858,4.7346,4.7858,823,0
2009-01-09,4.7428,4.7771,4.6065,4.7428,3516,0
2009-01-12,4.837,4.837,4.7259,4.7771,1140,0
2009-01-13,4.6918,4.8541,4.5125,4.6406,8439,0
2009-01-14,4.5638,4.7005,4.3252,4.3506,14641,0
2009-01-15,4.3337,4.5125,4.2655,4.2655,2930,0
2009-01-16,4.4701,4.4785,4.4701,4.4785,236,0
2009-01-20,4.4785,4.504,4.3848,4.4359,937,0
2009-01-21,4.4785,4.4785,4.4189,4.4785,1993,0
2009-01-22,4.4785,4.5382,4.4533,4.4785,1059,0
2009-01-23,4.3506,4.5212,4.2655,4.5212,4446,0
2009-01-26,4.5212,4.9137,4.5212,4.7771,2462,0
2009-01-27,4.7771,4.9478,4.7428,4.9478,587,0
2009-01-28,4.8198,4.8198,4.7428,4.7515,353,0
2009-01-29,4.6918,4.7771,4.6918,4.7602,2584,0
2009-01-30,4.8111,4.8625,4.8111,4.8625,902,0
2009-02-02,4.7005,4.7346,4.6918,4.7346,1993,0
2009-02-03,4.6918,4.6918,4.6918,4.6918,353,0
2009-02-04,4.8198,4.8198,4.7943,4.8198,1059,0
2009-02-05,4.7771,4.939,4.7771,4.939,704,0
2009-02-06,4.905,4.905,4.4957,4.905,644,0
2009-02-10,4.7602,4.7602,4.5212,4.6065,3035,0
2009-02-11,4.6918,4.6918,4.6918,4.6918,587,0
2009-02-12,4.4957,4.4957,4.4785,4.4785,1059,0
2009-02-13,4.4785,4.4785,4.4785,4.4785,353,0
2009-02-17,4.4785,4.7259,4.4785,4.7005,2578,0
2009-02-18,4.5125,4.5552,4.4359,4.5212,7269,0
2009-02-19,4.6406,4.6491,4.6406,4.6491,353,0
2009-02-20,4.5296,4.6491,4.3933,4.598,2462,0
2009-02-23,4.4785,4.4785,3.7278,4.2569,3575,0
2009-02-24,4.2655,4.4272,4.2655,4.2655,11138,0
2009-02-25,4.0947,4.1628,3.9924,4.0093,2462,0
2009-02-26,4.0093,4.2655,3.9499,4.2228,3046,0
2009-02-27,4.3252,4.5382,4.3252,4.5382,1638,0
2009-03-02,4.5552,4.5552,4.1628,4.2655,9941,0
2009-03-03,4.0519,4.3848,3.8728,4.3848,38325,0
2009-03-04,4.3848,4.4871,4.3848,4.4359,1406,0
2009-03-05,4.5552,4.8712,4.5552,4.7005,3516,0
2009-03-06,4.547,4.6835,4.4616,4.5125,5629,0
2009-03-09,4.4189,4.5125,4.4189,4.5125,353,0
2009-03-10,4.4701,4.5212,4.4701,4.5212,353,0
2009-03-11,4.4359,4.5895,4.4272,4.5895,704,0
2009-03-12,4.5212,4.7175,4.3933,4.7092,1414,0
2009-03-13,4.6748,4.7175,4.4444,4.4444,1294,0
2009-03-16,4.4785,4.598,4.2569,4.2569,1059,0
2009-03-17,4.2655,4.2655,4.2655,4.2655,704,0
2009-03-18,4.2739,4.2739,4.2739,4.2739,117,0
2009-03-19,4.0435,4.3419,3.9072,4.3419,4104,0
2009-03-20,4.4272,4.6491,4.4272,4.6491,3432,0
2009-03-23,4.6491,4.6918,4.5382,4.6748,1638,0
2009-03-24,4.6748,4.6748,4.666,4.666,236,0
2009-03-25,4.6918,4.8111,4.6149,4.6235,3633,0
2009-03-26,4.6491,4.6577,4.6406,4.6577,471,0
2009-03-27,4.6577,5.0756,4.6577,4.9647,1294,0
2009-03-30,4.8878,4.9647,4.8712,4.9647,917,0
2009-03-31,4.8455,4.8455,4.8455,4.8455,117,0
2009-04-01,4.8455,5.0669,4.8455,4.9563,2109,0
2009-04-02,4.9988,5.1697,4.9647,5.1098,1294,0
2009-04-03,4.8878,4.982,4.8541,4.982,1059,0
2009-04-06,4.9734,4.9734,4.7175,4.7175,471,0
2009-04-07,4.7175,4.7175,4.7092,4.7092,704,0
2009-04-09,4.8285,4.8285,4.8285,4.8285,353,0
2009-04-13,4.6918,4.6918,4.6918,4.6918,704,0
2009-04-14,4.7005,4.7005,4.6918,4.6918,236,0
2009-04-15,4.7005,4.8198,4.1117,4.5212,9611,0
2009-04-16,4.5382,4.6235,4.5382,4.581,471,0
2009-04-17,4.5212,4.5895,4.5212,4.5895,1529,0
2009-04-22,4.837,5.2463,4.837,5.2463,3693,0
2009-04-24,5.2632,5.3315,5.2632,5.3315,772,0
2009-04-27,5.3912,5.3912,5.3399,5.3399,353,0
2009-04-28,5.1182,5.127,5.0756,5.1012,704,0
2009-04-29,5.0331,5.0756,4.9988,4.9988,472,0
2009-04-30,5.1012,5.1012,5.1012,5.1012,117,0
2009-05-01,5.3144,5.3144,5.2463,5.2463,353,0
2009-05-04,5.2034,5.289,5.2034,5.2719,902,0
2009-05-05,5.144,5.2463,5.1182,5.2463,1993,0
2009-05-06,5.144,5.2206,5.144,5.144,1874,0
2009-05-07,5.1526,5.1526,4.9905,5.0331,2578,0
2009-05-08,5.0756,5.0756,4.939,5.0076,1874,0
2009-05-11,5.0756,5.1098,5.0414,5.0844,3046,0
2009-05-13,5.1098,5.1098,5.0502,5.0844,1294,0
2009-05-14,4.9304,5.0331,4.9304,5.0331,236,0
2009-05-15,4.8795,4.9988,4.3506,4.5552,13136,0
2009-05-18,4.5212,4.6577,4.5125,4.5552,3281,0
2009-05-19,4.7175,5.1098,4.7175,4.9223,1837,0
2009-05-20,4.9304,4.9304,4.9223,4.9223,937,0
2009-05-21,4.7943,4.9304,4.1117,4.1117,11053,0
2009-05-22,4.5296,4.9734,4.2228,4.9647,19928,0
2009-05-26,5.0928,5.3315,5.0502,5.3315,4690,0
2009-05-27,5.306,5.5448,5.161,5.161,7172,0
2009-05-29,5.0844,5.1526,5.0844,5.1526,642,0
2009-06-01,5.2547,5.5363,5.2547,5.3487,5833,0
2009-06-02,5.5874,5.656,5.5704,5.5704,6298,0
2009-06-03,5.5535,5.5535,5.417,5.4511,1761,0
2009-06-04,5.4766,5.4766,5.3912,5.4256,3516,0
2009-06-05,5.5448,5.5448,5.4681,5.4681,1761,0
2009-06-08,5.2463,5.3912,5.127,5.2632,3949,0
2009-06-09,5.4085,5.5618,5.4085,5.5191,937,0
2009-06-10,5.4425,5.5448,5.4425,5.5448,1993,0
2009-06-11,5.4681,5.5448,5.417,5.5448,1173,0
2009-06-12,5.3659,5.4339,5.127,5.127,2228,0
2009-06-15,5.306,5.3571,5.2122,5.3571,937,0
2009-06-16,5.1526,5.2122,4.982,4.982,1208,0
2009-06-17,5.161,5.161,4.8712,5.0331,4466,0
2009-06-18,5.0331,5.3744,4.6918,4.6918,6830,0
2009-06-19,4.6149,5.1098,4.5212,4.6918,10444,0
2009-06-22,4.6065,4.6918,4.6065,4.6918,236,0
2009-06-23,4.5212,4.5212,4.3762,4.3848,2255,0
2009-06-24,4.547,4.547,4.3762,4.3933,471,0
2009-06-25,4.2993,4.4871,4.2993,4.4533,2833,0
2009-06-26,4.4189,4.4189,4.4189,4.4189,704,0
2009-06-29,4.504,5.2547,4.504,5.0928,6565,0
2009-06-30,5.0243,5.2977,5.0161,5.2977,2345,0
2009-07-01,5.2977,5.3315,5.2977,5.3315,937,0
2009-07-06,5.2034,5.2034,5.1952,5.1952,471,0
2009-07-07,5.144,5.144,4.8967,4.9304,937,0
2009-07-09,4.982,4.982,4.982,4.982,117,0
2009-07-13,4.9304,4.9734,4.9304,4.9734,236,0
2009-07-14,5.0161,5.2379,4.9905,5.0844,4341,0
2009-07-16,4.8455,4.8455,4.6918,4.6918,1173,0
2009-07-17,4.8878,5.0844,4.6918,4.7175,2930,0
2009-07-20,4.8198,5.0844,4.8198,5.0669,1489,0
2009-07-21,5.0756,5.5191,5.0756,5.2122,8617,0
2009-07-22,5.289,5.289,5.289,5.289,117,0
2009-07-23,5.3399,5.3912,5.161,5.1782,2473,0
2009-07-27,5.161,5.417,4.7943,5.127,10023,0
2009-07-29,5.144,5.1526,5.1098,5.1526,5158,0
2009-07-31,5.289,5.417,5.2719,5.3744,7736,0
2009-08-03,5.4425,5.5789,5.4425,5.5448,3281,0
2009-08-04,5.5704,5.8434,5.5448,5.8008,10037,0
2009-08-06,5.8861,5.9119,5.7582,5.8861,3281,0
2009-08-07,5.9289,6.0739,5.903,5.9712,2696,0
2009-08-11,6.0226,6.0226,5.7582,5.7582,28839,0
2009-08-12,5.8434,6.8928,5.8008,6.688,86478,0
2009-08-13,6.8244,6.9526,6.8244,6.85,7269,0
2009-08-14,6.8244,6.8244,6.8244,6.8244,1173,0
2009-08-17,6.611,6.611,6.2445,6.5258,4602,0
2009-08-18,6.611,6.62,6.611,6.62,471,0
2009-08-19,6.3639,6.3722,6.014,6.3043,5991,0
2009-08-25,6.321,6.4919,6.321,6.466,1294,0
2009-08-27,6.4407,6.4407,6.4064,6.4064,1529,0
2009-08-28,6.4323,6.4407,6.3977,6.3977,471,0
2009-08-31,6.3552,6.3552,6.3552,6.3552,353,0
2009-09-01,6.3552,6.5427,5.7753,6.5427,22036,0
2009-09-03,6.5514,6.5514,6.4492,6.4492,949,0
2009-09-08,6.5175,6.5685,6.5175,6.5685,704,0
2009-09-10,6.2871,6.5175,6.2871,6.5175,587,0
2009-09-11,6.5258,6.5258,6.5088,6.5258,823,0
2009-09-14,6.3297,6.3297,6.1591,6.219,1294,0
2009-09-15,6.1673,6.3977,6.1673,6.3977,7627,0
2009-09-16,6.5941,7.1316,6.0993,6.4323,29181,0
2009-09-17,6.1932,6.4323,6.1932,6.4323,587,0
2009-09-18,6.3977,6.9694,6.3977,6.4407,30300,0
2009-09-21,6.4831,6.4919,6.4323,6.4323,823,0
2009-09-22,5.9371,6.4236,5.9371,6.3893,599,0
2009-09-23,6.4323,6.4919,6.4323,6.4831,10317,0
2009-09-24,6.3977,6.3977,6.3977,6.3977,823,0
2009-09-25,6.3469,6.3469,6.2274,6.2274,1294,0
2009-09-28,6.2274,6.2274,6.057,6.2104,2081,0
2009-09-29,6.0822,6.2104,6.0822,6.2104,2345,0
2009-09-30,6.0993,6.2019,6.0822,6.1932,1529,0
2009-10-01,6.1421,6.1849,6.014,6.1849,6329,0
2009-10-02,5.98,5.98,5.8519,5.9546,2450,0
2009-10-05,6.014,6.0484,5.9712,5.98,2228,0
2009-10-06,5.9971,5.9971,5.9712,5.9712,1406,0
2009-10-07,5.8861,5.9884,5.8861,5.8861,1529,0
2009-10-08,6.0484,6.0484,5.9289,5.9546,587,0
2009-10-09,5.8861,5.9289,5.6471,5.8263,14080,0
2009-10-12,5.8095,6.5685,5.8095,6.4831,9178,0
2009-10-13,6.5775,6.5775,6.4831,6.5088,353,0
2009-10-14,6.4407,6.5602,6.4064,6.5602,1761,0
2009-10-15,6.4064,6.5685,6.4064,6.5685,471,0
2009-10-16,6.3977,6.4064,6.3552,6.3552,2091,0
2009-10-19,6.5427,6.5685,6.3127,6.4831,2462,0
2009-10-20,6.4064,6.5685,6.3552,6.4149,1993,0
2009-10-22,6.5003,6.6028,6.3552,6.3552,1406,0
2009-10-23,6.5514,6.5514,6.4492,6.5258,704,0
2009-10-26,6.4831,6.5685,6.4236,6.5514,1529,0
2009-10-27,6.466,6.5258,6.466,6.5258,236,0
2009-10-28,6.3809,6.3809,5.8008,5.8008,3725,0
2009-10-29,5.9712,5.9712,5.8434,5.8947,6539,0
2009-10-30,6.014,6.0484,6.014,6.0484,1173,0
2009-11-02,5.9884,6.1932,5.8947,6.1849,8556,0
2009-11-03,6.1849,6.1849,5.8095,6.1421,4456,0
2009-11-04,6.3977,6.5003,6.3127,6.3893,3750,0
2009-11-05,6.2529,6.2613,6.1673,6.2274,7418,0
2009-11-06,6.2358,6.3297,6.2358,6.3297,236,0
2009-11-09,6.2019,6.2613,5.98,6.091,1761,0
2009-11-10,6.0739,6.0739,6.0739,6.0739,117,0
2009-11-11,6.1762,6.4323,6.0652,6.4323,2462,0
2009-11-12,6.4831,6.4831,6.4831,6.4831,236,0
2009-11-13,6.5941,6.5941,6.4323,6.4576,1059,0
2009-11-16,6.6283,6.7138,6.4407,6.4407,937,0
2009-11-17,6.4407,6.4407,6.4407,6.4407,288,0
2009-11-18,6.5685,6.8244,6.5685,6.8244,1406,0
2009-11-19,6.9098,6.9098,6.6454,6.7989,4015,0
2009-11-20,6.6539,6.7564,6.6539,6.6539,1529,0
2009-11-23,6.5685,6.8244,6.5685,6.8244,1993,0
2009-11-24,6.8331,6.9268,6.7391,6.7564,471,0
2009-11-27,6.7138,6.7221,6.7138,6.7221,236,0
2009-11-30,6.7221,6.7221,6.1506,6.1849,6680,0
2009-12-01,6.321,6.8244,6.321,6.6454,5512,0
2009-12-02,6.6367,6.688,6.5427,6.6795,2875,0
2009-12-03,6.6539,6.7818,6.5775,6.611,823,0
2009-12-04,6.8244,6.8244,6.4149,6.688,6766,0
2009-12-07,6.688,6.8244,6.5775,6.8162,4922,0
2009-12-08,6.7476,6.7904,6.6028,6.7732,7571,0
2009-12-09,6.6539,6.7818,6.5427,6.5427,1294,0
2009-12-10,6.5685,6.6709,6.5088,6.6709,3719,0
2009-12-11,6.6539,6.8162,6.4236,6.5685,3516,0
2009-12-14,6.6283,6.8244,6.5258,6.5258,10111,0
2009-12-15,6.6283,6.7306,6.3722,6.5775,3184,0
2009-12-16,6.62,6.7564,6.3384,6.3639,1816,0
2009-12-17,6.4492,6.6795,6.4492,6.4576,1993,0
2009-12-18,6.4576,6.62,6.2019,6.62,1406,0
2009-12-21,6.4492,6.4492,6.1932,6.2104,1173,0
2009-12-22,6.2274,6.3722,6.2019,6.2019,587,0
2009-12-23,6.2358,6.3552,6.1932,6.1932,1435,0
2009-12-24,6.3127,6.3127,6.3127,6.3127,471,0
2009-12-28,6.2274,6.2274,5.8519,6.1421,2314,0
2009-12-29,6.1591,6.3127,6.1335,6.3043,5158,0
2009-12-30,6.2871,6.5685,6.2019,6.5175,11138,0
2009-12-31,6.4492,6.4576,6.4492,6.4576,236,0
2010-01-04,6.5775,6.6709,6.3977,6.4064,4220,0
2010-01-05,6.4407,6.5346,6.3639,6.3639,1173,0
2010-01-06,6.5941,6.5941,6.3552,6.4831,770,0
2010-01-07,6.3977,6.3977,6.3977,6.3977,236,0
2010-01-08,6.3977,6.3977,6.3384,6.3384,622,0
2010-01-11,6.2274,6.4576,6.1591,6.3893,6058,0
2010-01-12,6.4064,6.466,6.2613,6.3809,3046,0
2010-01-13,6.3297,6.5602,6.3297,6.4576,471,0
2010-01-15,6.4407,6.6623,6.4407,6.5427,2774,0
2010-01-19,6.6539,6.8162,6.5856,6.6964,14788,0
2010-01-20,6.6795,6.7818,6.5941,6.5941,937,0
2010-01-21,6.7648,6.7818,6.5775,6.62,937,0
2010-01-22,6.7732,7.2426,6.5685,6.611,20280,0
2010-01-25,6.6367,6.9863,6.611,6.7306,4493,0
2010-01-26,6.7564,6.7564,6.6539,6.6539,1107,0
2010-01-27,6.7051,6.7221,6.6964,6.7221,1406,0
2010-01-28,6.7306,6.7648,6.5856,6.5856,353,0
2010-01-29,6.611,6.7904,6.5258,6.6454,3510,0
2010-02-01,6.5856,6.7221,6.5514,6.7221,4690,0
2010-02-02,6.6028,6.7051,6.5602,6.5602,1406,0
2010-02-03,6.6367,6.7391,6.4492,6.4492,5098,0
2010-02-04,6.4831,6.4831,6.1932,6.4831,1911,0
2010-02-05,6.4236,6.4236,6.1421,6.1421,4139,0
2010-02-08,6.1591,6.2104,6.1247,6.1506,704,0
2010-02-09,6.1762,6.2358,6.1335,6.1335,5512,0
2010-02-10,6.1591,6.1762,6.1591,6.1673,823,0
2010-02-11,6.1335,6.3043,6.1335,6.2613,587,0
2010-02-12,6.2698,6.3043,6.1421,6.1421,2109,0
2010-02-16,6.1849,6.2358,6.1421,6.2274,2139,0
2010-02-17,6.2957,6.3043,6.1421,6.1421,823,0
2010-02-18,6.2613,6.3977,6.1673,6.1673,2026,0
2010-02-19,6.1421,6.2274,6.1421,6.1591,1638,0
2010-02-22,6.2445,6.4236,6.2274,6.3977,5278,0
2010-02-23,6.5427,7.5326,6.5427,6.9526,15545,0
2010-02-24,7.1316,7.1316,7.0377,7.0377,1485,0
2010-02-25,7.0975,7.251,7.0461,7.0461,4220,0
2010-02-26,7.2082,8.5307,7.0461,7.9249,9858,0
2010-03-01,7.9335,8.0954,6.7476,6.9949,15087,0
2010-03-02,7.0632,7.251,7.0632,7.251,3869,0
2010-03-03,7.3277,7.6351,7.3277,7.6264,1581,0
2010-03-04,7.6605,7.6778,7.507,7.5924,1759,0
2010-03-05,7.5837,7.5837,7.2935,7.2935,6348,0
2010-03-08,7.0975,7.3191,6.8928,6.8928,6406,0
2010-03-09,6.9012,6.9526,6.7564,6.8244,5047,0
2010-03-10,6.7904,6.8331,6.7818,6.7818,353,0
2010-03-11,6.7818,7.0377,6.7818,6.8416,4109,0
2010-03-12,6.8331,7.5924,6.8162,7.4559,7967,0
2010-03-15,7.6264,7.6351,7.507,7.5666,5512,0
2010-03-16,7.5752,7.6093,7.5496,7.6093,617,0
2010-03-17,7.78,7.8311,7.6778,7.8311,823,0
2010-03-18,7.9335,7.9335,7.8907,7.9335,16881,0
2010-03-19,7.8311,7.8311,7.3362,7.3362,4012,0
2010-03-22,7.234,7.4215,7.1912,7.3362,3046,0
2010-03-23,7.268,7.268,7.1316,7.2256,1867,0
2010-03-24,7.3108,7.3108,7.1231,7.1401,2277,0
2010-03-25,7.3277,7.763,7.1488,7.5496,5864,0
2010-03-26,7.4471,7.4642,7.4471,7.4642,236,0
2010-03-29,7.6351,7.763,7.4559,7.4559,4808,0
2010-03-31,7.6605,7.669,7.6605,7.669,1638,0
2010-04-01,7.7371,7.763,7.558,7.558,704,0
2010-04-05,7.7544,7.8737,7.669,7.8737,4220,0
2010-04-06,7.8567,7.8567,7.8567,7.8567,236,0
2010-04-08,8.0274,8.1125,8.0274,8.1042,823,0
2010-04-09,7.9932,8.1125,7.9846,8.1125,353,0
2010-04-12,8.0616,8.0954,8.0101,8.0101,704,0
2010-04-13,8.0954,8.1042,7.942,7.9762,1874,0
2010-04-14,7.9932,8.1042,7.9932,8.0016,937,0
2010-04-15,8.1042,9.0428,8.1042,8.9578,10554,0
2010-04-16,9.0001,9.0001,8.7947,8.8374,1173,0
2010-04-19,8.7864,8.7864,8.6757,8.6757,1638,0
2010-04-20,8.6757,8.7777,8.6585,8.7777,1538,0
2010-04-21,8.633,8.633,7.5752,8.616,8810,0
2010-04-22,8.616,9.972,8.616,9.4709,9382,0
2010-04-23,9.452,9.452,9.2533,9.2533,587,0
2010-04-26,9.365,9.4709,9.2914,9.2914,1529,0
2010-04-27,9.0766,9.196,9.0684,9.196,587,0
2010-04-28,9.1873,9.4709,9.0766,9.4709,1529,0
2010-04-29,9.3071,9.675,9.3071,9.589,1874,0
2010-04-30,9.562,9.802,9.4269,9.639,4104,0
2010-05-03,9.513,10.006,9.445,9.972,4690,0
2010-05-04,9.81,10.578,9.744,10.237,10926,0
2010-05-05,10.433,10.511,9.63,9.734,7034,0
2010-05-06,9.622,10.125,9.3071,10.125,7855,0
2010-05-07,10.125,10.125,9.605,9.938,1406,0
2010-05-10,10.228,10.296,10.04,10.287,1556,0
2010-05-11,10.169,10.756,10.169,10.748,2109,0
2010-05-12,10.663,11.09,10.663,11.004,2258,0
2010-05-13,10.919,11.09,10.834,11.048,4556,0
2010-05-14,11.165,11.491,11.165,11.441,2345,0
2010-05-17,11.405,11.491,10.894,10.936,5133,0
2010-05-18,10.894,11.03,10.748,10.995,2443,0
2010-05-19,10.723,10.723,9.1612,9.1612,15205,0
2010-05-20,9.1443,9.1443,8.6847,8.9578,2109,0
2010-05-21,8.9578,8.9578,8.5733,8.8295,1874,0
2010-05-24,8.7864,8.9228,8.1892,8.6075,3869,0
2010-05-25,8.8978,8.8978,8.5307,8.8802,2578,0
2010-05-26,9.0169,9.3477,8.8036,9.2914,1934,0
2010-05-27,9.3158,9.683,9.3158,9.666,1529,0
2010-05-28,9.683,10.621,9.683,10.263,5394,0
2010-06-01,10.442,10.56,10.101,10.476,6796,0
2010-06-02,10.969,10.969,10.467,10.81,7316,0
2010-06-03,10.732,10.765,10.604,10.612,1874,0
2010-06-04,10.56,10.792,10.067,10.679,6285,0
2010-06-07,10.442,10.569,10.237,10.527,8762,0
2010-06-08,10.347,11.073,10.347,11.073,3869,0
2010-06-09,10.903,11.004,10.151,10.365,5837,0
2010-06-10,10.356,11.056,10.356,10.919,5394,0
2010-06-11,10.81,11.09,10.81,10.978,2109,0
2010-06-14,11.14,12.13,10.936,11.987,12661,0
2010-06-15,12.199,12.71,12.199,12.583,16015,0
2010-06-16,12.788,12.838,12.216,12.378,3516,0
2010-06-17,12.276,12.71,12.249,12.285,3750,0
2010-06-18,12.405,12.838,12.405,12.583,5722,0
2010-06-21,12.539,12.539,12.413,12.421,1638,0
2010-06-22,12.371,12.371,12.164,12.164,823,0
2010-06-23,12.004,12.164,11.165,11.303,4456,0
2010-06-24,11.226,11.303,11.09,11.099,5401,0
2010-06-25,11.158,11.158,9.4799,9.775,110894,0
2010-06-28,9.878,9.878,8.9578,9.3071,41939,0
2010-06-29,9.2135,9.2135,8.5733,8.6498,6609,0
2010-06-30,8.7762,8.7762,8.3244,8.4025,2578,0
2010-07-01,8.616,8.616,8.3771,8.4622,1772,0
2010-07-02,8.5478,8.5478,8.2149,8.2149,1059,0
2010-07-06,7.3024,8.1042,7.3024,7.7968,6841,0
2010-07-07,7.78,8.6847,7.4728,8.6417,15436,0
2010-07-08,8.9314,9.4269,8.9314,9.3907,3633,0
2010-07-09,9.596,9.683,9.4269,9.454,3171,0
2010-07-12,9.4361,9.596,9.4361,9.596,4332,0
2010-07-13,9.579,9.845,9.53,9.751,3917,0
2010-07-14,9.513,9.98,9.504,9.98,4461,0
2010-07-15,9.725,9.759,9.554,9.7,4516,0
2010-07-16,9.725,9.81,9.708,9.81,5649,0
2010-07-19,9.767,10.023,9.734,10.023,6299,0
2010-07-20,9.81,10.399,9.81,10.356,7342,0
2010-07-21,10.663,10.688,10.246,10.45,5449,0
2010-07-22,10.399,10.792,10.399,10.748,9733,0
2010-07-23,10.936,10.944,10.688,10.86,3561,0
2010-07-26,11.039,11.149,11.013,11.149,3834,0
2010-07-27,11.277,11.482,11.277,11.423,2228,0
2010-07-28,11.201,11.432,11.174,11.294,3778,0
2010-07-29,11.285,11.405,11.09,11.259,2462,0
2010-07-30,11.303,11.303,11.108,11.133,4341,0
2010-08-02,11.183,11.183,10.511,11.056,5179,0
2010-08-03,11.124,11.124,10.663,10.663,1828,0
2010-08-04,10.852,10.852,10.28,10.28,5504,0
2010-08-05,10.296,10.296,10.177,10.271,3633,0
2010-08-06,10.142,10.399,10.142,10.246,1761,0
2010-08-09,10.151,10.237,10.151,10.237,471,0
2010-08-10,10.45,10.45,10.28,10.406,902,0
2010-08-11,10.237,10.263,9.554,9.63,6727,0
2010-08-12,9.2994,9.3158,9.2994,9.3158,1059,0
2010-08-13,9.2994,9.2994,8.8978,9.0001,1059,0
2010-08-16,9.734,9.734,8.5564,8.6671,5617,0
2010-08-17,8.6671,8.7182,8.3684,8.4368,3453,0
2010-08-18,8.3602,8.616,8.3426,8.3684,7075,0
2010-08-19,8.4368,8.5564,8.3684,8.394,3059,0
2010-08-20,8.3087,8.5307,8.3087,8.5307,4033,0
2010-08-23,8.6243,9.0936,8.5307,8.9578,5965,0
2010-08-24,9.2396,10.246,9.2396,9.988,7386,0
2010-08-25,10.151,10.151,9.98,10.151,1874,0
2010-08-26,10.219,10.237,9.956,10.151,4158,0
2010-08-27,10.347,10.365,10.237,10.365,1294,0
2010-08-31,10.584,10.584,10.053,10.063,1761,0
2010-09-01,10.365,10.45,10.193,10.296,6551,0
2010-09-02,10.263,10.263,9.878,10.023,2524,0
2010-09-03,10.125,10.125,10.125,10.125,353,0
2010-09-07,10.032,10.032,9.521,9.63,2696,0
2010-09-08,9.683,9.683,9.648,9.683,846,0
2010-09-09,9.775,9.854,9.683,9.683,1059,0
2010-09-10,9.589,10.015,9.589,9.818,1406,0
2010-09-13,9.854,10.338,9.734,10.28,5018,0
2010-09-14,10.663,11.174,10.45,10.876,34838,0
2010-09-15,10.834,11.32,10.834,11.039,7023,0
2010-09-16,10.818,11.03,10.569,11.022,2293,0
2010-09-17,11.039,11.158,10.911,11.158,3622,0
2010-09-20,11.158,11.806,11.158,11.696,6089,0
2010-09-21,11.56,11.799,11.524,11.619,704,0
2010-09-22,11.499,11.569,11.491,11.491,1069,0
2010-09-23,11.303,11.729,10.96,11.687,4258,0
2010-09-24,11.773,11.799,11.482,11.773,8678,0
2010-09-27,13.043,13.043,11.601,11.601,2591,0
2010-09-28,11.303,11.696,10.748,10.969,4455,0
2010-09-29,10.852,11.149,10.834,11.149,915,0
2010-09-30,11.033,11.282,10.689,11.282,5635,0
2010-10-01,11.268,11.268,10.287,10.287,7040,0
2010-10-04,10.133,10.237,9.63,9.63,2259,0
2010-10-05,9.63,9.759,9.63,9.759,1048,0
2010-10-06,9.417,9.417,8.9914,9.2561,2438,0
2010-10-07,8.9145,9.0001,8.5307,8.8295,4980,0
2010-10-08,8.8978,8.9145,8.7864,8.9145,1152,0
2010-10-11,8.9228,9.1014,8.7182,8.7947,3325,0
2010-10-12,8.8463,9.17,8.5733,9.0513,6036,0
2010-10-13,9.0684,9.1355,8.6585,9.0854,2505,0
2010-10-14,9.0001,9.0001,8.6757,8.7097,4736,0
2010-10-15,8.8121,8.8121,8.2405,8.2489,5177,0
2010-10-18,8.3342,9.2485,8.3342,9.2485,7485,0
2010-10-19,9.3398,10.671,8.9145,10.28,12321,0
2010-10-20,10.16,10.868,10.16,10.321,14560,0
2010-10-21,10.287,10.356,9.81,10.321,3327,0
2010-10-22,10.321,10.321,9.845,10.237,1136,0
2010-10-25,10.015,10.067,10.015,10.048,1604,0
2010-10-26,10.219,10.219,10.219,10.219,166,0
2010-10-27,10.177,10.177,9.947,10.048,1191,0
2010-10-28,10.075,10.237,9.0684,10.237,644,0
2010-10-29,10.071,10.071,9.613,9.912,2700,0
2010-11-01,9.827,9.827,9.0086,9.3227,13725,0
2010-11-02,9.513,9.827,9.513,9.708,6912,0
2010-11-03,9.759,10.101,9.3819,9.53,2744,0
2010-11-04,9.579,9.579,9.579,9.579,303,0
2010-11-05,9.521,9.554,9.2836,9.554,1740,0
2010-11-08,9.767,10.015,9.605,9.81,6550,0
2010-11-09,10.048,10.057,9.4709,9.775,4716,0
2010-11-10,9.767,10.067,9.767,9.767,2450,0
2010-11-11,9.683,9.683,9.683,9.683,144,0
2010-11-12,9.81,9.845,9.4709,9.744,1570,0
2010-11-15,9.921,9.921,9.921,9.921,124,0
2010-11-16,9.657,9.81,9.657,9.734,1011,0
2010-11-17,9.836,9.836,9.4949,9.802,902,0
2010-11-18,9.818,9.98,9.793,9.929,2008,0
2010-11-19,9.929,9.929,9.725,9.854,1399,0
2010-11-22,10.023,10.023,9.845,10.023,4122,0
2010-11-23,9.921,9.921,9.579,9.827,1235,0
2010-11-24,10.151,10.151,10.032,10.057,857,0
2010-11-26,10.151,10.151,10.151,10.151,126,0
2010-11-29,10.28,10.28,10.177,10.237,3659,0
2010-11-30,10.061,10.097,10.061,10.097,959,0
2010-12-01,10.151,10.151,9.596,9.639,9234,0
2010-12-02,9.596,9.717,9.513,9.63,2647,0
2010-12-03,9.579,9.683,9.521,9.683,4449,0
2010-12-06,9.793,9.827,9.554,9.648,704,0
2010-12-07,9.513,9.854,9.504,9.854,5675,0
2010-12-09,9.854,10.075,9.734,10.023,2453,0
2010-12-10,10.237,10.338,10.193,10.338,3359,0
2010-12-13,10.263,10.263,9.896,10.048,3665,0
2010-12-14,9.683,10.246,9.683,10.211,4816,0
2010-12-15,10.237,10.338,9.887,9.929,1232,0
2010-12-16,9.931,10.146,9.931,10.146,1923,0
2010-12-17,10.093,10.093,9.921,10.075,5266,0
2010-12-20,10.084,10.271,10.015,10.057,2606,0
2010-12-21,9.845,10.04,9.639,9.827,2877,0
2010-12-22,10.015,10.16,9.827,9.896,2345,0
2010-12-23,9.854,9.871,9.818,9.818,1965,0
2010-12-28,9.836,9.98,9.836,9.887,974,0
2010-12-30,9.81,9.88,9.81,9.81,587,0
2010-12-31,9.81,9.81,9.81,9.81,216,0
2011-01-03,9.878,9.878,9.775,9.845,1981,0
2011-01-04,9.81,9.81,9.81,9.81,291,0
2011-01-05,9.836,9.836,9.836,9.836,262,0
2011-01-06,9.862,9.862,9.605,9.81,1308,0
2011-01-07,9.827,10.237,9.827,10.067,5699,0
2011-01-10,10.015,10.406,10.006,10.365,3656,0
2011-01-11,10.329,10.45,10.329,10.338,1492,0
2011-01-12,10.45,10.612,10.391,10.493,1927,0
2011-01-13,10.543,10.552,10.467,10.467,1064,0
2011-01-14,10.511,10.511,10.442,10.442,1080,0
2011-01-18,10.663,10.663,10.45,10.45,584,0
2011-01-19,10.492,10.646,10.492,10.535,600,0
2011-01-20,10.596,11.516,10.518,10.706,17619,0
2011-01-21,10.493,10.903,10.032,10.801,10514,0
2011-01-24,10.834,11.729,10.391,11.729,13973,0
2011-01-25,11.643,11.643,11.432,11.432,1788,0
2011-01-26,11.423,11.449,11.348,11.449,1916,0
2011-01-27,11.441,11.72,11.441,11.643,2723,0
2011-01-28,11.773,11.773,11.585,11.585,2135,0
2011-01-31,11.641,11.641,11.597,11.597,536,0
2011-02-01,11.601,11.67,11.601,11.67,717,0
2011-02-02,11.755,11.883,11.755,11.858,1373,0
2011-02-03,11.928,11.945,11.928,11.945,1761,0
2011-02-04,11.61,11.987,11.61,11.858,4346,0
2011-02-07,11.96,11.987,11.773,11.773,4070,0
2011-02-08,11.934,12.071,11.773,12.071,8391,0
2011-02-09,12.028,12.028,11.941,11.941,4150,0
2011-02-10,11.945,11.945,11.851,11.86,858,0
2011-02-11,11.941,12.199,11.883,12.199,1464,0
2011-02-14,12.326,12.326,12.207,12.326,1056,0
2011-02-15,12.454,12.71,12.413,12.454,2866,0
2011-02-16,12.498,12.539,12.498,12.539,482,0
2011-02-17,12.539,12.539,12.539,12.539,117,0
2011-02-18,12.548,12.745,12.479,12.745,2035,0
2011-02-22,12.752,12.88,12.677,12.744,2982,0
2011-02-23,12.659,12.838,12.583,12.838,7406,0
2011-02-24,12.88,12.88,12.71,12.752,3410,0
2011-02-25,12.754,12.832,12.754,12.799,1026,0
2011-02-28,12.712,12.877,12.712,12.877,704,0
2011-03-01,12.808,12.808,12.385,12.497,1618,0
2011-03-02,12.505,12.712,12.505,12.584,1700,0
2011-03-03,12.453,12.462,10.793,11.385,6754,0
2011-03-04,11.256,11.256,11.223,11.223,730,0
2011-03-07,11.103,11.162,11.094,11.103,1516,0
2011-03-08,11.103,11.345,10.972,11.256,3948,0
2011-03-09,11.094,11.601,11.094,11.601,4979,0
2011-03-10,11.721,11.851,11.49,11.49,5897,0
2011-03-11,11.532,11.532,11.532,11.532,846,0
2011-03-14,11.49,11.532,11.361,11.44,2589,0
2011-03-15,11.403,11.532,11.361,11.403,4759,0
2011-03-16,11.448,11.448,11.361,11.44,1119,0
2011-03-17,11.39,11.445,11.367,11.4,937,0
2011-03-18,11.354,11.431,11.345,11.431,2841,0
2011-03-21,11.472,11.569,11.472,11.569,983,0
2011-03-22,11.619,12.781,11.619,12.61,23650,0
2011-03-24,13.47,13.521,12.996,13.503,10805,0
2011-03-25,13.417,15.406,13.203,13.77,19596,0
2011-03-28,13.642,13.986,13.642,13.986,1049,0
2011-03-29,13.341,14.2,13.254,13.398,17882,0
2011-03-30,13.254,13.383,13.167,13.374,2004,0
2011-03-31,13.419,13.562,13.419,13.562,1726,0
2011-04-01,13.624,13.77,13.512,13.754,2093,0
2011-04-04,13.503,13.718,13.503,13.718,481,0
2011-04-05,13.685,13.685,13.47,13.547,2167,0
2011-04-06,13.341,13.341,12.47,12.781,10443,0
2011-04-08,12.694,12.694,12.61,12.61,1697,0
2011-04-11,12.514,12.686,12.479,12.686,1543,0
2011-04-12,12.434,12.782,12.434,12.609,1973,0
2011-04-13,12.565,12.694,12.565,12.694,1148,0
2011-04-14,12.686,12.771,12.686,12.771,3139,0
2011-04-15,12.703,12.703,12.601,12.694,1614,0
2011-04-18,12.771,13.04,12.771,12.892,708,0
2011-04-19,12.643,12.892,12.557,12.66,844,0
2011-04-20,12.745,12.745,12.745,12.745,246,0
2011-04-21,12.66,12.66,12.66,12.66,357,0
2011-04-25,12.479,12.565,12.479,12.479,2091,0
2011-04-26,12.316,12.514,12.316,12.479,9064,0
2011-04-27,12.316,12.323,12.29,12.29,699,0
2011-04-28,12.264,12.264,12.264,12.264,165,0
2011-04-29,12.049,12.093,11.888,12.093,1455,0
2011-05-02,12.084,12.601,12.007,12.427,5145,0
2011-05-03,12.425,12.6,12.425,12.52,613,0
2011-05-04,12.427,12.694,12.427,12.601,1817,0
2011-05-05,12.618,12.73,11.974,12.052,7714,0
2011-05-06,11.998,12.016,11.998,11.998,582,0
2011-05-09,11.739,12.453,11.739,12.222,4283,0
2011-05-10,12.049,12.177,12.04,12.119,3482,0
2011-05-11,11.947,12.001,11.921,11.921,812,0
2011-05-12,11.928,12.066,11.92,12.007,1103,0
2011-05-16,11.749,11.981,11.749,11.833,2487,0
2011-05-17,11.945,12.213,11.945,12.093,2480,0
2011-05-18,12.102,12.333,12.102,12.333,1336,0
2011-05-19,12.264,12.395,11.945,11.945,4322,0
2011-05-20,11.87,11.87,11.367,11.53,3022,0
2011-05-23,11.688,11.792,11.559,11.559,621,0
2011-05-24,11.532,11.532,11.532,11.532,487,0
2011-05-25,11.523,11.67,11.472,11.578,1900,0
2011-05-26,11.578,11.578,11.578,11.578,405,0
2011-05-27,11.73,11.749,11.503,11.576,2906,0
2011-05-31,11.92,11.92,11.8,11.842,2877,0
2011-06-01,11.669,11.678,11.503,11.503,926,0
2011-06-03,11.503,11.766,11.503,11.558,1700,0
2011-06-06,11.512,11.618,11.305,11.381,2376,0
2011-06-07,11.373,11.373,11.296,11.296,492,0
2011-06-08,11.201,11.201,11.201,11.201,398,0
2011-06-09,11.201,11.201,10.888,11.165,578,0
2011-06-10,10.991,10.991,10.991,10.991,313,0
2011-06-13,10.82,11.01,10.82,10.862,6477,0
2011-06-14,11.019,11.019,11.019,11.019,1356,0
2011-06-15,10.87,10.87,10.87,10.87,268,0
2011-06-16,10.701,10.701,10.316,10.501,1269,0
2011-06-17,10.556,10.556,10.167,10.21,3472,0
2011-06-20,10.644,10.644,10.644,10.644,1443,0
2011-06-21,10.82,10.862,10.722,10.862,621,0
2011-06-22,10.844,11.035,10.687,10.931,1497,0
2011-06-23,10.878,11.332,10.878,11.305,1154,0
2011-06-24,11.479,11.766,11.139,11.766,16607,0
2011-06-27,11.567,11.625,11.453,11.625,3231,0
2011-06-28,11.739,11.904,11.567,11.721,5755,0
2011-06-29,11.548,11.548,11.453,11.453,1199,0
2011-06-30,11.456,11.456,11.456,11.456,466,0
2011-07-01,11.453,11.453,11.453,11.453,662,0
2011-07-05,11.235,11.496,11.235,11.4,2133,0
2011-07-06,11.457,11.457,11.457,11.457,265,0
2011-07-07,11.625,12.026,11.618,11.817,3609,0
2011-07-08,11.974,11.993,11.817,11.965,2696,0
2011-07-11,11.809,11.938,11.785,11.785,1652,0
2011-07-12,11.643,11.643,11.643,11.643,377,0
2011-07-13,11.809,11.817,11.469,11.73,2279,0
2011-07-14,11.713,11.713,11.548,11.548,720,0
2011-07-15,11.721,11.802,11.418,11.775,13708,0
2011-07-18,11.678,11.904,11.6,11.635,4056,0
2011-07-19,11.667,11.877,11.667,11.816,2465,0
2011-07-20,11.993,11.993,11.66,11.817,13580,0
2011-07-21,12.07,12.468,12.07,12.442,2000,0
2011-07-22,12.434,12.678,12.434,12.643,1566,0
2011-07-25,12.6,12.912,12.547,12.704,5473,0
2011-07-26,12.509,12.622,12.429,12.5,3106,0
2011-07-27,12.339,12.442,12.226,12.226,2021,0
2011-07-28,12.071,12.071,11.894,11.974,1075,0
2011-07-29,12.053,12.15,11.816,11.816,13008,0
2011-08-01,11.817,11.993,11.652,11.965,1629,0
2011-08-02,11.807,12.378,11.394,11.754,3659,0
2011-08-03,11.704,11.713,11.687,11.713,690,0
2011-08-04,11.553,11.553,11.019,11.019,2908,0
2011-08-05,11.079,11.521,10.339,10.931,3958,0
2011-08-08,10.287,10.862,9.636,10.696,4094,0
2011-08-09,10.54,11.296,10.54,11.296,2764,0
2011-08-10,10.862,11.079,10.862,10.906,1771,0
2011-08-11,11.079,11.079,10.671,11.079,1681,0
2011-08-12,11.409,11.757,11.296,11.296,1473,0
2011-08-15,11.618,11.643,11.469,11.643,1885,0
2011-08-16,11.652,11.652,11.652,11.652,546,0
2011-08-17,11.739,11.817,11.739,11.817,722,0
2011-08-18,11.757,11.913,11.479,11.479,3417,0
2011-08-19,11.58,11.754,11.517,11.517,1308,0
2011-08-22,11.66,11.809,11.558,11.696,2099,0
2011-08-23,11.739,12.172,11.739,12.172,2085,0
2011-08-24,12.172,12.304,12.026,12.295,2221,0
2011-08-25,12.181,12.574,12.181,12.313,1458,0
2011-08-26,12.702,12.702,12.676,12.676,957,0
2011-08-29,12.678,12.791,12.643,12.791,2481,0
2011-08-30,12.667,12.8,12.534,12.8,1095,0
2011-08-31,12.668,12.668,12.463,12.534,1721,0
2011-09-01,12.491,12.491,12.342,12.342,1444,0
2011-09-02,12.18,12.18,11.296,11.517,5030,0
2011-09-06,11.5,11.639,11.335,11.517,2742,0
2011-09-07,11.791,11.886,11.693,11.886,1157,0
2011-09-08,11.877,11.877,11.622,11.622,1051,0
2011-09-09,11.605,11.605,11.403,11.403,997,0
2011-09-12,11.272,11.544,11.272,11.491,1083,0
2011-09-13,11.622,11.886,11.58,11.58,1785,0
2011-09-14,11.667,11.667,11.667,11.667,746,0
2011-09-15,11.667,11.693,11.667,11.693,746,0
2011-09-16,11.693,11.825,11.175,11.403,4609,0
2011-09-19,11,11.132,10.868,10.868,822,0
2011-09-20,10.745,11.009,10.745,10.92,2604,0
2011-09-21,11.009,11.035,10.904,10.904,7788,0
2011-09-22,11.035,11.211,10.79,10.79,4602,0
2011-09-23,10.964,11.14,10.964,11.053,3061,0
2011-09-26,10.973,11.253,10.964,11.253,2678,0
2011-09-27,11.166,11.431,11.166,11.431,1356,0
2011-09-28,11.211,11.728,11.193,11.317,10083,0
2011-09-29,11.317,11.325,11.193,11.228,1377,0
2011-09-30,11.125,11.248,11.081,11.142,1626,0
2011-10-03,11.053,11.053,10.964,10.964,4100,0
2011-10-04,10.964,11.596,10.701,11.508,10698,0
2011-10-05,11.44,11.596,10.982,11.596,17129,0
2011-10-06,11.535,12.175,11.535,12.088,9404,0
2011-10-07,12.044,12.044,11.649,11.86,5666,0
2011-10-10,11.974,12.237,11.93,12.237,2680,0
2011-10-11,12.237,12.333,12.237,12.324,1179,0
2011-10-12,12.5,12.5,12.5,12.5,974,0
2011-10-13,12.589,12.676,12.053,12.263,6382,0
2011-10-14,12.352,12.616,12.254,12.517,1018,0
2011-10-17,12.607,12.632,11.754,12.237,10933,0
2011-10-18,12.298,12.396,11.58,12.019,9923,0
2011-10-19,12.001,12.37,11.737,12.158,13253,0
2011-10-20,12.035,12.282,11.457,11.622,29540,0
2011-10-21,11.816,11.974,11.816,11.974,1846,0
2011-10-24,11.842,12.361,11.842,12.361,1348,0
2011-10-25,12.225,12.412,11.748,12.27,13619,0
2011-10-26,12.273,12.307,12.011,12.22,2871,0
2011-10-27,12.352,13.605,12.352,13.605,9606,0
2011-10-28,13.465,13.465,12.589,13.166,10676,0
2011-10-31,13.516,13.516,13.382,13.382,2306,0
2011-11-01,13.419,13.597,12.562,12.589,10214,0
2011-11-02,12.833,13.157,12.632,13.157,10758,0
2011-11-03,13.243,13.464,12.721,13.306,25330,0
2011-11-04,13.35,13.419,12.764,13.375,7933,0
2011-11-07,13.402,13.421,12.446,13.018,56201,0
2011-11-08,12.974,13.887,12.72,13.623,41326,0
2011-11-09,13.464,14.554,13.032,13.773,74720,0
2011-11-10,13.783,14.047,13.783,13.941,1661,0
2011-11-11,13.815,14.555,13.807,14.351,12512,0
2011-11-14,14.264,14.536,13.878,14.123,7702,0
2011-11-15,14.13,14.201,14.107,14.201,1675,0
2011-11-16,14.292,14.684,14.237,14.385,7473,0
2011-11-17,14.255,14.351,14.001,14.034,5223,0
2011-11-18,14.038,14.382,13.553,13.941,17357,0
2011-11-21,13.895,14.474,13.711,13.711,12661,0
2011-11-22,13.781,14.334,13.693,13.983,5529,0
2011-11-23,13.992,14.034,13.438,13.438,2516,0
2011-11-25,13.419,13.419,13.333,13.333,1145,0
2011-11-28,13.335,13.772,13.157,13.377,39274,0
2011-11-29,13.375,13.764,13.333,13.508,6213,0
2011-11-30,13.643,13.769,13.373,13.617,4338,0
2011-12-01,13.562,13.747,13.544,13.553,3499,0
2011-12-02,13.419,13.419,13.288,13.333,666,0
2011-12-05,13.199,13.243,13.032,13.243,4081,0
2011-12-06,13.234,13.333,12.863,13.093,16112,0
2011-12-07,13.216,13.216,13.111,13.111,1108,0
2011-12-08,12.986,13.119,12.739,12.739,2669,0
2011-12-09,12.616,12.986,12.616,12.898,6111,0
2011-12-12,12.764,12.764,12.543,12.543,1128,0
2011-12-13,12.543,12.818,12.534,12.562,7678,0
2011-12-14,12.428,12.428,12.428,12.428,673,0
2011-12-15,12.517,12.811,12.18,12.677,4906,0
2011-12-16,12.773,12.811,12.261,12.773,30243,0
2011-12-19,12.739,12.739,12.472,12.472,1382,0
2011-12-20,12.562,12.694,12.428,12.694,2150,0
2011-12-21,12.562,12.562,12.314,12.428,1728,0
2011-12-22,12.331,12.438,12.039,12.359,10926,0
2011-12-23,14.675,14.675,11.924,12.553,12179,0
2011-12-27,12.421,12.694,12.146,12.251,16915,0
2011-12-28,12.251,12.773,12.121,12.463,12713,0
2011-12-29,14.728,14.728,12.207,12.445,13626,0
2011-12-30,12.381,13.183,12.373,13.031,27000,0
2012-01-03,13.163,13.436,12.517,13.436,19771,0
2012-01-04,13.712,13.712,13.517,13.517,366,0
2012-01-05,13.517,13.517,13.517,13.517,122,0
2012-01-06,13.605,13.605,13.605,13.605,1205,0
2012-01-09,13.473,14.419,13.473,13.756,9283,0
2012-01-10,13.773,14.206,13.544,13.605,8992,0
2012-01-11,13.57,13.57,13.57,13.57,229,0
2012-01-12,13.623,14.021,13.623,13.889,4687,0
2012-01-13,13.799,14.144,13.799,14.111,1614,0
2012-01-17,14.13,14.13,13.784,14.069,1473,0
2012-01-18,14.057,14.153,13.79,13.923,2202,0
2012-01-19,13.799,13.914,13.26,13.375,7135,0
2012-01-20,13.508,13.508,13.491,13.491,267,0
2012-01-23,13.481,13.659,13.481,13.659,1169,0
2012-01-24,13.79,14.144,13.79,14.144,986,0
2012-01-25,14.013,14.013,13.995,13.995,457,0
2012-01-26,13.995,13.995,13.995,13.995,796,0
2012-01-27,14.047,14.083,13.914,14.083,709,0
2012-01-30,14.013,14.013,13.72,13.95,2000,0
2012-01-31,13.837,13.934,13.435,13.435,5811,0
2012-02-01,13.341,13.835,13.171,13.685,9490,0
2012-02-02,13.817,14.153,13.508,14.153,4953,0
2012-02-03,14.153,14.216,14.153,14.216,1119,0
2012-02-06,14.111,14.305,14.111,14.305,336,0
2012-02-07,14.193,14.48,14.193,14.239,6715,0
2012-02-08,14.371,15.04,14.286,14.935,4583,0
2012-02-09,15.069,15.594,15.069,15.327,962,0
2012-02-10,15.481,15.614,15.419,15.419,894,0
2012-02-13,15.428,15.481,14.994,15.171,18030,0
2012-02-14,15.171,15.464,15.171,15.356,9293,0
2012-02-15,15.348,15.481,14.932,15.243,7568,0
2012-02-16,15.217,15.481,15.217,15.445,1145,0
2012-02-17,15.319,15.613,15.319,15.389,2893,0
2012-02-21,15.481,15.481,15.084,15.084,3310,0
2012-02-22,15.327,15.452,15.069,15.088,1103,0
2012-02-23,15.217,15.657,15.217,15.491,1508,0
2012-02-24,15.354,15.371,15.354,15.354,385,0
2012-02-27,15.222,15.222,15.194,15.194,681,0
2012-02-28,15.148,15.354,15.138,15.138,1076,0
2012-02-29,15.267,15.267,15.096,15.096,814,0
2012-03-01,15.194,15.212,14.767,14.81,3446,0
2012-03-02,14.81,14.81,14.48,14.48,1143,0
2012-03-05,14.389,14.389,12.962,13.098,3639,0
2012-03-06,13.062,13.739,13.062,13.116,7836,0
2012-03-07,13.149,13.149,13.149,13.149,905,0
2012-03-08,13.266,13.266,12.623,12.83,6892,0
2012-03-09,12.901,13.035,12.901,13.026,900,0
2012-03-12,12.98,12.98,12.98,12.98,169,0
2012-03-13,12.999,13.035,12.999,13.035,742,0
2012-03-14,12.936,12.936,12.936,12.936,148,0
2012-03-15,12.971,12.971,12.971,12.971,163,0
2012-03-16,12.909,12.909,12.642,12.642,2615,0
2012-03-19,12.543,12.651,12.543,12.651,857,0
2012-03-20,12.642,12.748,12.57,12.57,1956,0
2012-03-21,12.633,12.633,12.633,12.633,118,0
2012-03-22,12.562,12.562,12.525,12.525,237,0
2012-03-23,12.617,12.731,12.508,12.731,1149,0
2012-03-26,12.794,12.794,12.598,12.678,2714,0
2012-03-27,12.731,12.731,12.099,12.357,5650,0
2012-03-28,12.293,12.821,12.268,12.598,13378,0
2012-03-29,12.508,12.508,12.508,12.508,196,0
2012-03-30,12.47,12.48,12.409,12.409,1339,0
2012-04-02,12.437,12.589,11.83,12.196,19284,0
2012-04-03,12.223,12.357,12.214,12.214,1112,0
2012-04-04,12.142,12.258,12.08,12.08,960,0
2012-04-05,12.08,12.617,11.964,12.508,4706,0
2012-04-09,12.453,12.453,12.453,12.453,1217,0
2012-04-10,12.444,12.444,12.132,12.132,903,0
2012-04-11,12.142,12.142,12.142,12.142,945,0
2012-04-12,12.177,12.177,12.177,12.177,460,0
2012-04-13,12.062,12.08,11.954,12.034,511,0
2012-04-17,12.151,12.669,12.151,12.427,8570,0
2012-04-18,12.249,12.249,12.249,12.249,322,0
2012-04-19,12.249,12.249,12.249,12.249,350,0
2012-04-20,12.329,12.329,12.214,12.214,1646,0
2012-04-23,11.992,11.992,11.803,11.83,1568,0
2012-04-24,11.696,11.891,11.696,11.891,541,0
2012-04-25,11.874,11.874,11.741,11.83,622,0
2012-04-26,11.964,11.964,11.964,11.964,105,0
2012-04-27,11.796,11.796,11.796,11.796,442,0
2012-04-30,11.741,12.111,11.588,11.985,7024,0
2012-05-01,11.741,11.847,10.954,11.241,11514,0
2012-05-02,11.241,11.322,10.758,11.241,2297,0
2012-05-03,11.109,11.241,10.884,10.884,2245,0
2012-05-04,10.973,11.196,10.643,11.125,6542,0
2012-05-07,10.99,10.99,10.99,10.99,333,0
2012-05-08,10.867,10.982,10.733,10.928,2272,0
2012-05-09,10.796,11.063,10.527,10.893,4111,0
2012-05-10,10.857,10.857,10.587,10.587,451,0
2012-05-11,10.723,10.857,10.339,10.796,1071,0
2012-05-14,10.6,10.705,10.6,10.705,251,0
2012-05-15,10.608,10.608,10.608,10.608,287,0
2012-05-16,10.502,10.502,10.234,10.234,642,0
2012-05-17,10.101,10.474,10.101,10.216,1219,0
2012-05-18,10.216,10.715,10.162,10.715,4050,0
2012-05-21,10.841,10.938,10.733,10.841,1364,0
2012-05-22,10.874,11.142,10.874,10.946,928,0
2012-05-23,10.919,11.09,10.519,11.09,2931,0
2012-05-24,11.081,11.597,11.081,11.597,1234,0
2012-05-25,11.696,11.696,11.659,11.659,835,0
2012-05-29,11.687,11.821,11.597,11.821,896,0
2012-05-30,11.687,11.759,11.597,11.597,1200,0
2012-05-31,11.605,11.605,11.605,11.605,105,0
2012-06-01,11.562,12.264,11.2,11.641,24542,0
2012-06-04,11.821,12.01,10.946,11.135,13554,0
2012-06-05,11.218,11.218,9.99,9.99,1964,0
2012-06-06,10.163,10.776,9.99,10.478,6183,0
2012-06-07,10.461,10.461,10.236,10.371,1341,0
2012-06-08,10.298,10.298,9.1796,9.1892,3778,0
2012-06-11,9.2446,9.668,9.2446,9.3769,4258,0
2012-06-12,9.3769,9.603,9.3148,9.515,1728,0
2012-06-13,9.576,9.576,9.368,9.368,639,0
2012-06-14,9.0086,9.668,9.0001,9.505,1780,0
2012-06-15,9.594,9.819,9.368,9.685,3874,0
2012-06-18,9.802,9.802,9.685,9.721,2424,0
2012-06-19,9.721,10.281,9.721,9.982,16501,0
2012-06-20,9.956,9.99,9.919,9.946,2142,0
2012-06-21,10.126,10.271,9.927,9.99,1174,0
2012-06-22,10.101,11.641,10.101,11.632,27012,0
2012-06-25,10.713,11.831,10.713,11.562,5185,0
2012-06-26,11.722,12.038,11.523,11.858,3971,0
2012-06-27,11.722,11.722,11.722,11.722,250,0
2012-06-28,11.397,11.397,10.605,11.145,2406,0
2012-06-29,10.919,11.596,10.919,11.363,2669,0
2012-07-02,11.722,11.813,11.722,11.813,1018,0
2012-07-03,11.858,12.533,11.858,12.401,1645,0
2012-07-05,12.381,13.058,12.111,13.058,5060,0
2012-07-06,12.85,12.868,12.401,12.868,3665,0
2012-07-09,12.57,13.076,12.57,13.076,1292,0
2012-07-10,12.806,13.526,12.806,13.264,3212,0
2012-07-11,13.255,14.157,12.443,12.806,15763,0
2012-07-12,12.624,12.624,12.59,12.59,1575,0
2012-07-13,12.59,12.624,12.409,12.624,927,0
2012-07-16,12.499,13.517,12.084,12.326,38370,0
2012-07-17,12.264,12.533,12.084,12.147,3005,0
2012-07-18,12.013,12.147,12.013,12.147,411,0
2012-07-19,11.659,11.659,11.244,11.244,1623,0
2012-07-20,11.299,11.299,10.954,10.954,3266,0
2012-07-23,11.074,11.074,10.938,11.001,1046,0
2012-07-24,11.083,11.226,10.884,10.912,836,0
2012-07-25,11.128,11.271,10.983,11.145,1121,0
2012-07-26,11.083,11.172,10.964,11.172,673,0
2012-07-27,11.236,11.236,11.236,11.236,522,0
2012-07-30,11.252,11.436,11.128,11.252,956,0
2012-07-31,11.479,11.65,11.309,11.58,2807,0
2012-08-01,11.388,11.416,11.271,11.271,1799,0
2012-08-02,11.299,11.436,10.848,11.001,900,0
2012-08-03,11.182,11.182,11.182,11.182,314,0
2012-08-06,11.172,11.252,11.172,11.252,405,0
2012-08-07,11.416,11.769,11.363,11.623,1724,0
2012-08-08,11.65,11.668,11.65,11.668,320,0
2012-08-10,11.19,11.488,11.19,11.488,490,0
2012-08-13,11.632,11.632,11.497,11.623,355,0
2012-08-14,11.677,11.677,11.436,11.65,1339,0
2012-08-15,11.416,11.416,11.416,11.416,277,0
2012-08-16,11.562,11.58,11.562,11.58,541,0
2012-08-17,11.596,11.722,11.596,11.722,1047,0
2012-08-20,11.632,11.632,11.632,11.632,262,0
2012-08-21,11.659,11.659,11.615,11.615,440,0
2012-08-22,11.659,11.885,11.659,11.813,345,0
2012-08-23,11.858,11.858,11.858,11.858,203,0
2012-08-27,11.858,11.858,11.858,11.858,119,0
2012-08-29,11.858,11.858,11.858,11.858,192,0
2012-08-30,11.902,11.902,11.902,11.902,138,0
2012-08-31,11.769,11.769,11.138,11.138,2272,0
2012-09-04,11.001,11.497,10.371,11.397,4355,0
2012-09-05,11.484,11.484,11.392,11.441,1328,0
2012-09-06,11.165,11.293,10.408,11.147,8420,0
2012-09-07,11.147,11.147,11.147,11.147,153,0
2012-09-10,11.093,11.093,11.093,11.093,343,0
2012-09-11,10.729,11.903,10.61,11.529,10516,0
2012-09-12,11.622,11.622,11.075,11.484,2040,0
2012-09-13,11.612,11.612,11.392,11.578,859,0
2012-09-14,11.758,11.987,11.758,11.987,1618,0
2012-09-17,11.996,11.996,11.996,11.996,102,0
2012-09-18,12.268,12.632,12.268,12.56,1326,0
2012-09-19,12.723,12.977,12.723,12.832,1181,0
2012-09-20,12.887,12.887,12.887,12.887,130,0
2012-09-21,13.071,13.251,13.071,13.251,2864,0
2012-09-24,13.116,14.283,12.841,14.152,13639,0
2012-09-25,14.119,14.654,13.844,14.026,7508,0
2012-09-26,13.981,14.119,13.298,13.933,9031,0
2012-09-27,13.933,14.827,13.77,13.981,15619,0
2012-09-28,13.962,14.109,13.689,13.825,4087,0
2012-10-01,14.008,14.217,13.916,14.026,2490,0
2012-10-02,13.662,13.825,13.662,13.825,880,0
2012-10-03,13.698,13.797,13.079,13.662,4539,0
2012-10-04,13.825,13.916,13.825,13.916,271,0
2012-10-05,13.78,14.572,13.634,13.933,18601,0
2012-10-08,13.753,14.336,13.753,13.933,2185,0
2012-10-09,13.933,13.933,13.933,13.933,436,0
2012-10-11,13.844,14.336,13.844,13.933,3354,0
2012-10-12,13.89,14.407,13.715,14.119,6810,0
2012-10-15,13.844,14.071,13.753,13.933,2278,0
2012-10-18,13.707,13.925,13.251,13.414,7973,0
2012-10-19,13.371,13.371,13.197,13.197,903,0
2012-10-23,13.107,13.107,13.107,13.107,204,0
2012-10-24,13.131,13.131,12.969,12.969,250,0
2012-10-25,12.878,12.878,12.878,12.878,131,0
2012-10-26,12.841,13.071,12.195,12.423,5720,0
2012-10-31,12.807,13.479,12.077,12.778,11963,0
2012-11-01,12.841,12.977,12.841,12.977,1201,0
2012-11-02,12.959,12.959,12.959,12.959,539,0
2012-11-05,12.942,12.942,12.942,12.942,130,0
2012-11-07,12.723,12.942,12.204,12.204,2891,0
2012-11-08,12.37,13.131,12.341,12.449,3701,0
2012-11-09,12.568,12.568,12.568,12.568,156,0
2012-11-12,13.16,13.16,12.75,12.75,537,0
2012-11-14,13.052,13.088,12.123,12.123,8935,0
2012-11-15,11.967,12.077,11.938,12.022,2136,0
2012-11-16,11.977,12.068,11.977,11.996,1097,0
2012-11-19,12.068,12.068,12.068,12.068,486,0
2012-11-26,12.068,12.068,11.868,11.996,1325,0
2012-11-27,12.176,12.176,12.015,12.086,1271,0
2012-11-28,11.967,12.158,11.967,12.123,480,0
2012-11-29,12.114,12.114,12.114,12.114,190,0
2012-11-30,12.015,12.321,11.147,12.022,7320,0
2012-12-03,12.077,12.176,11.849,11.948,2445,0
2012-12-04,12.176,12.597,12.167,12.304,2891,0
2012-12-05,12.455,12.455,12.226,12.455,1582,0
2012-12-06,12.411,13.101,11.787,12.566,8345,0
2012-12-07,13.054,13.054,13.054,13.054,411,0
2012-12-10,13.237,13.237,12.143,12.824,10379,0
2012-12-11,12.842,12.87,12.842,12.87,723,0
2012-12-12,13.081,13.101,12.933,12.933,1378,0
2012-12-13,12.924,12.924,12.924,12.924,692,0
2012-12-14,13.144,14.019,13.144,14.019,5949,0
2012-12-17,13.881,14.019,13.688,13.789,974,0
2012-12-18,14.019,14.019,14.019,14.019,130,0
2012-12-19,14.036,14.036,13.807,13.807,227,0
2012-12-20,14.24,14.249,13.78,13.983,2511,0
2012-12-21,14.074,14.249,13.789,13.789,8507,0
2012-12-24,13.605,14.019,13.101,13.789,5351,0
2012-12-26,13.881,13.881,13.881,13.881,262,0
2012-12-27,14.036,14.036,13.826,13.826,368,0
2012-12-28,13.596,13.633,12.52,13.144,6526,0
2013-01-02,13.144,14.606,13.119,14.451,6171,0
2013-01-03,14.341,14.341,14.341,14.341,215,0
2013-01-04,14.249,14.249,14.019,14.249,718,0
2013-01-08,14.056,14.056,13.753,13.753,1822,0
2013-01-09,13.293,13.357,12.318,12.455,4591,0
2013-01-11,12.455,12.916,12.445,12.502,7667,0
2013-01-14,12.732,13.357,12.695,13.064,4164,0
2013-01-15,13.054,13.054,12.97,12.97,623,0
2013-01-16,12.832,13.421,12.824,13.384,3109,0
2013-01-17,13.237,13.467,13.228,13.331,2180,0
2013-01-18,13.293,13.926,13.293,13.522,2464,0
2013-01-22,13.743,13.973,13.743,13.835,744,0
2013-01-23,13.789,13.789,13.789,13.789,540,0
2013-01-24,14.001,14.507,13.411,13.697,11485,0
2013-01-25,13.881,13.881,12.557,12.961,8894,0
2013-01-28,12.961,12.961,12.557,12.852,1010,0
2013-01-29,12.924,12.933,12.87,12.87,516,0
2013-01-30,12.695,12.695,12.695,12.695,438,0
2013-01-31,13.017,13.017,12.411,12.411,3553,0
2013-02-01,12.64,13.172,12.64,12.778,6530,0
2013-02-04,13.331,13.331,12.916,12.916,1823,0
2013-02-05,13.008,13.008,13.008,13.008,101,0
2013-02-06,13.054,13.182,13.054,13.144,813,0
2013-02-07,13.101,13.101,13.054,13.054,321,0
2013-02-08,13.054,13.054,13.054,13.054,219,0
2013-02-12,13.054,13.054,13.054,13.054,101,0
2013-02-14,12.943,13.008,12.722,12.989,1010,0
2013-02-15,13.125,13.357,13.125,13.284,1470,0
2013-02-19,13.331,13.467,13.331,13.467,609,0
2013-02-20,13.237,13.237,13.237,13.237,1017,0
2013-02-22,13.421,13.421,13.265,13.265,232,0
2013-02-25,13.064,13.384,12.87,13.144,1410,0
2013-02-26,12.97,12.97,12.888,12.888,220,0
2013-02-27,13.219,13.219,13.219,13.219,220,0
2013-02-28,12.989,12.989,12.989,12.989,101,0
2013-03-01,12.622,12.622,12.622,12.622,839,0
2013-03-04,12.778,12.87,12.778,12.87,493,0
2013-03-05,12.816,12.816,12.816,12.816,171,0
2013-03-06,12.961,12.961,12.961,12.961,101,0
2013-03-07,12.725,12.744,12.725,12.744,645,0
2013-03-08,12.882,12.882,12.846,12.846,591,0
2013-03-11,12.642,12.642,12.616,12.622,594,0
2013-03-13,12.464,12.679,12.464,12.679,318,0
2013-03-14,12.735,12.735,12.735,12.735,145,0
2013-03-15,12.752,12.752,12.298,12.52,3622,0
2013-03-18,12.642,12.67,12.587,12.587,318,0
2013-03-19,12.52,12.52,12.52,12.52,139,0
2013-03-20,12.707,12.707,12.707,12.707,385,0
2013-03-21,12.494,12.494,12.308,12.308,362,0
2013-03-22,12.271,12.271,12.271,12.271,100,0
2013-03-27,11.945,12.057,11.482,11.732,7036,0
2013-03-28,11.518,11.816,11.518,11.752,1084,0
2013-04-01,11.639,11.639,11.639,11.639,212,0
2013-04-02,11.585,12.013,11.585,11.918,6816,0
2013-04-03,11.715,11.899,11.482,11.548,1441,0
2013-04-04,11.408,11.771,11.185,11.548,6889,0
2013-04-05,11.732,11.742,11.047,11.388,9275,0
2013-04-08,10.843,10.99,10.573,10.787,4797,0
2013-04-09,10.925,10.925,10.925,10.925,434,0
2013-04-10,10.666,11.158,10.5,10.852,9270,0
2013-04-11,11.019,11.166,10.981,10.981,450,0
2013-04-12,11.019,11.019,11.019,11.019,224,0
2013-04-15,10.908,10.925,10.202,10.202,8678,0
2013-04-16,10.434,10.545,10.331,10.545,2109,0
2013-04-17,10.527,10.527,10.424,10.434,636,0
2013-04-18,10.341,10.341,10.341,10.341,253,0
2013-04-19,10.434,10.434,10.434,10.434,269,0
2013-04-22,10.48,10.48,10.48,10.48,218,0
2013-04-23,10.628,10.666,10.249,10.341,1011,0
2013-04-24,10.202,10.434,10.202,10.434,471,0
2013-04-25,10.463,11.316,10.463,11.258,22810,0
2013-04-26,11.268,11.676,10.861,11.131,8773,0
2013-04-29,11.166,11.843,11.166,11.355,7438,0
2013-04-30,11.594,11.594,11.594,11.594,274,0
2013-05-01,11.686,11.723,10.99,11.316,3895,0
2013-05-02,11.084,11.131,10.952,11.131,1088,0
2013-05-03,10.952,11.223,10.952,10.981,1941,0
2013-05-06,10.898,11.363,10.675,10.971,2623,0
2013-05-07,11.567,11.567,11.131,11.363,721,0
2013-05-08,11.577,11.577,11.473,11.473,496,0
2013-05-09,11.408,11.918,11.241,11.268,14538,0
2013-05-10,11.307,11.307,10.944,11.131,3623,0
2013-05-13,11.131,11.686,11.019,11.223,14078,0
2013-05-14,11.455,11.974,11.084,11.799,10776,0
2013-05-15,11.955,12.261,11.955,12.095,434,0
2013-05-16,12.15,12.29,11.918,12.168,868,0
2013-05-17,12.215,12.215,11.594,11.918,5339,0
2013-05-20,11.686,11.686,11.455,11.686,1079,0
2013-05-21,11.639,11.639,11.176,11.622,1066,0
2013-05-22,11.316,11.316,11.316,11.316,190,0
2013-05-23,11.084,11.084,11.084,11.084,193,0
2013-05-24,11.345,11.826,10.908,11.103,3945,0
2013-05-28,11.594,11.594,11.594,11.594,251,0
2013-05-29,11.577,11.577,11.577,11.577,100,0
2013-05-31,11.349,11.59,10.702,11.59,3622,0
2013-06-03,11.455,11.455,11.194,11.194,2645,0
2013-06-04,11.084,11.548,10.99,11.131,5434,0
2013-06-05,11.131,11.131,11.131,11.131,100,0
2013-06-06,11.176,11.176,11.176,11.176,332,0
2013-06-07,11.223,11.223,11.223,11.223,206,0
2013-06-10,11.307,11.307,10.805,10.851,3774,0
2013-06-11,10.851,10.98,10.822,10.851,1778,0
2013-06-13,10.851,10.851,10.851,10.851,146,0
2013-06-14,10.851,10.851,10.59,10.59,1471,0
2013-06-17,10.59,10.617,10.57,10.6,962,0
2013-06-18,10.71,10.805,10.57,10.747,1199,0
2013-06-19,10.97,10.97,10.97,10.97,100,0
2013-06-20,11.249,11.735,11.084,11.641,9436,0
2013-06-21,11.669,11.827,11.464,11.678,4688,0
2013-06-24,11.745,11.745,11.345,11.409,1642,0
2013-06-25,11.622,12.108,11.622,11.827,2505,0
2013-06-26,11.827,11.827,11.641,11.735,455,0
2013-06-27,11.51,11.958,11.51,11.892,2359,0
2013-06-28,11.978,13.054,11.978,13.054,21919,0
2013-07-01,12.908,13.031,12.853,12.899,2252,0
2013-07-02,12.853,13.039,12.704,12.704,5702,0
2013-07-03,12.721,13.011,12.388,12.526,10397,0
2013-07-05,12.647,12.712,12.647,12.712,381,0
2013-07-08,12.479,12.479,12.442,12.479,574,0
2013-07-09,12.388,12.388,12.256,12.256,664,0
2013-07-10,12.145,12.145,12.145,12.145,139,0
2013-07-11,12.154,12.154,12.154,12.154,100,0
2013-07-12,12.171,12.171,12.171,12.171,100,0
2013-07-15,11.987,12.266,11.987,12.266,316,0
2013-07-16,12.293,12.712,11.92,12.573,8807,0
2013-07-17,12.554,13.031,12.433,12.573,6328,0
2013-07-18,12.807,12.807,12.807,12.807,100,0
2013-07-19,12.685,12.918,12.451,12.825,921,0
2013-07-22,12.918,12.918,12.918,12.918,100,0
2013-07-23,12.946,12.946,12.946,12.946,186,0
2013-07-24,13.021,13.691,13.021,13.225,4456,0
2013-07-25,13.272,13.272,13.272,13.272,100,0
2013-07-26,13.41,14.892,13.068,14.343,18561,0
2013-07-29,13.467,14.325,13.467,14.325,562,0
2013-07-30,15.312,17.005,14.631,15.374,22525,0
2013-07-31,15.646,17.881,15.293,16.194,26141,0
2013-08-01,17.315,17.826,15.237,17.054,18911,0
2013-08-02,17.005,17.687,17.005,17.324,9406,0
2013-08-05,17.638,17.638,17.211,17.211,651,0
2013-08-06,17.074,17.074,17.054,17.054,396,0
2013-08-07,17.267,17.315,16.92,17.287,1518,0
2013-08-08,16.84,17.182,16.262,16.597,6051,0
2013-08-09,16.213,16.549,15.132,15.527,4346,0
2013-08-12,15.191,15.321,14.809,15.312,1402,0
2013-08-13,14.574,16.411,14.289,14.53,9556,0
2013-08-14,14.816,14.826,14.269,14.826,1662,0
2013-08-15,14.269,14.574,14.054,14.128,1595,0
2013-08-16,13.906,14.082,12.908,12.908,8913,0
2013-08-19,13.039,14.241,12.741,12.926,9456,0
2013-08-20,12.517,14.111,12.118,13.225,7016,0
2013-08-21,12.685,14.36,12.685,13.262,3491,0
2013-08-22,12.946,14.994,12.946,14.649,4401,0
2013-08-23,14.325,14.949,13.43,14.111,5561,0
2013-08-26,13.606,14.789,13.467,14.333,2093,0
2013-08-27,14.37,14.763,13.504,13.896,14629,0
2013-08-28,13.821,13.821,13.802,13.802,441,0
2013-08-29,13.7,13.7,13.7,13.7,318,0
2013-08-30,13.288,13.288,12.968,12.968,1061,0
2013-09-04,13.273,14.012,12.422,12.956,5881,0
2013-09-05,12.899,12.899,12.899,12.899,157,0
2013-09-06,12.693,13.684,12.655,13.096,5982,0
2013-09-09,12.562,13.069,12.562,13.049,991,0
2013-09-10,13.021,13.021,12.524,12.797,1719,0
2013-09-11,12.264,13.863,12.264,13.488,12080,0
2013-09-12,13.9,14.656,13.647,13.647,2226,0
2013-09-16,13.91,13.91,13.91,13.91,522,0
2013-09-17,13.545,13.545,13.002,13.115,1307,0
2013-09-18,14.16,14.16,13.031,13.031,3170,0
2013-09-19,13.049,13.049,12.684,12.787,972,0
2013-09-20,12.655,12.748,12.348,12.348,5773,0
2013-09-23,12.918,12.918,12.273,12.825,792,0
2013-09-25,13.73,13.73,12.807,12.926,862,0
2013-09-26,12.731,12.731,12.226,12.226,2153,0
2013-09-27,12.105,13.002,11.994,12.291,12162,0
2013-09-30,12.48,12.761,12.133,12.18,2412,0
2013-10-01,11.935,12.105,11.833,11.926,1259,0
2013-10-02,12.057,12.086,11.646,11.646,2597,0
2013-10-03,11.45,11.45,11.45,11.45,235,0
2013-10-04,10.899,11.067,10.899,11.067,348,0
2013-10-07,11.216,11.216,11.216,11.216,194,0
2013-10-08,11.216,11.216,11.216,11.216,523,0
2013-10-09,12.244,12.244,11.235,11.235,746,0
2013-10-10,11.798,12.926,11.133,12.178,13571,0
2013-10-11,11.842,12.048,11.73,12.048,1006,0
2013-10-14,13.647,13.647,12.498,12.524,933,0
2013-10-15,12.853,12.853,12.488,12.62,1836,0
2013-10-16,12.757,12.853,12.757,12.853,601,0
2013-10-17,12.853,12.853,12.853,12.853,629,0
2013-10-18,13.087,13.348,13.002,13.225,1194,0
2013-10-21,13.273,13.34,13.273,13.34,318,0
2013-10-22,14.349,14.526,14.021,14.058,3038,0
2013-10-23,14.255,14.432,14.255,14.293,701,0
2013-10-24,14.187,14.6,14.187,14.311,1148,0
2013-10-25,14.255,14.666,14.255,14.301,617,0
2013-10-28,14.392,14.392,14.392,14.392,448,0
2013-10-29,14.536,14.536,14.255,14.255,900,0
2013-10-30,14.723,14.723,14.349,14.349,881,0
2013-10-31,13.804,14.302,12.679,13.318,11617,0
2013-11-01,13.263,14.16,12.627,13.292,20855,0
2013-11-04,12.767,12.946,12.601,12.946,1439,0
2013-11-05,12.244,12.712,11.779,11.88,18015,0
2013-11-06,12.431,12.543,11.627,11.646,6732,0
2013-11-07,11.32,12.62,11.32,11.544,22678,0
2013-11-08,11.393,11.759,11.393,11.656,5282,0
2013-11-11,12.207,12.207,11.824,12.038,3889,0
2013-11-12,11.917,12.077,11.505,12.057,1294,0
2013-11-13,12.123,12.142,11.935,11.984,1927,0
2013-11-14,11.665,12.291,11.374,12.291,6399,0
2013-11-15,11.994,11.994,11.871,11.871,449,0
2013-11-18,11.468,11.468,11.383,11.383,246,0
2013-11-19,12.096,12.096,11.45,11.45,599,0
2013-11-20,11.779,12.013,11.637,11.842,2990,0
2013-11-21,11.59,11.59,11.59,11.59,480,0
2013-11-22,11.433,12.665,11.433,12.038,4939,0
2013-11-25,11.59,11.964,11.59,11.798,1455,0
2013-11-26,11.769,11.926,11.769,11.926,261,0
2013-11-27,11.824,12.086,11.788,12.057,752,0
2013-11-29,12.013,12.2,12.013,12.2,616,0
2013-12-02,12.291,12.368,11.554,11.833,1532,0
2013-12-03,11.824,11.871,11.824,11.871,602,0
2013-12-04,11.955,11.955,11.955,11.955,191,0
2013-12-05,11.552,11.73,11.552,11.73,429,0
2013-12-06,11.898,11.975,11.898,11.975,1564,0
2013-12-09,12.2,12.388,12.2,12.245,2018,0
2013-12-11,12.32,12.434,12.32,12.434,1101,0
2013-12-12,12.48,12.556,12.34,12.34,5912,0
2013-12-13,12.604,12.604,12.34,12.34,1212,0
2013-12-16,12.013,12.388,12.013,12.245,1916,0
2013-12-18,12.2,12.434,12.2,12.34,904,0
2013-12-20,12.2,12.48,10.969,12.48,14195,0
2013-12-23,11.356,13.082,11.028,12.106,26597,0
2013-12-24,12.388,12.388,12.388,12.388,374,0
2013-12-26,12.32,12.631,12.292,12.34,2439,0
2013-12-27,12.33,12.37,11.797,11.918,3457,0
2013-12-30,11.778,12.93,11.441,12.058,21368,0
2013-12-31,12.866,13.682,11.618,13.213,44955,0
2014-01-02,13.57,13.635,12.461,12.734,9763,0
2014-01-03,12.977,13.832,12.847,13.327,11892,0
2014-01-06,13.184,13.184,12.93,13.044,970,0
2014-01-07,13.016,13.879,12.801,13.466,3727,0
2014-01-08,12.997,13.194,12.977,13.194,1412,0
2014-01-09,13.382,13.635,13.382,13.607,2174,0
2014-01-10,13.513,14.499,13.428,13.916,6449,0
2014-01-13,13.408,13.682,13.373,13.373,1567,0
2014-01-14,13.635,14.028,13.503,14.028,4524,0
2014-01-15,12.987,14.002,12.987,13.437,2905,0
2014-01-16,13.231,13.364,13.231,13.364,503,0
2014-01-17,13.466,13.466,12.857,12.95,5438,0
2014-01-21,13.146,13.364,12.734,12.904,2952,0
2014-01-22,12.659,13.408,12.659,12.904,7317,0
2014-01-23,12.93,12.93,12.659,12.669,735,0
2014-01-24,13.026,13.026,12.378,12.614,3829,0
2014-01-28,12.614,12.614,12.614,12.614,669,0
2014-01-29,12.461,12.49,12.388,12.424,3195,0
2014-01-30,12.227,12.771,12.039,12.761,5295,0
2014-01-31,12.292,12.546,12.097,12.237,3371,0
2014-02-03,12.003,12.003,11.372,11.655,2377,0
2014-02-04,12.078,12.078,11.046,11.112,5302,0
2014-02-05,10.726,10.793,10.604,10.661,1885,0
2014-02-06,10.895,10.895,10.482,10.83,6617,0
2014-02-07,10.631,10.922,10.631,10.922,783,0
2014-02-10,10.773,10.905,10.398,10.688,3577,0
2014-02-11,10.596,10.979,10.512,10.556,4300,0
2014-02-12,10.651,10.979,10.022,10.37,26676,0
2014-02-13,10.512,10.726,10.041,10.133,21584,0
2014-02-14,9.572,9.984,9.0465,9.768,10731,0
2014-02-18,10.932,11.898,10.678,10.867,18723,0
2014-02-19,10.857,11.683,10.502,10.512,11443,0
2014-02-20,10.783,11.542,10.641,11.356,23500,0
2014-02-21,11.298,11.298,11.214,11.214,1281,0
2014-02-24,11.158,11.158,11.158,11.158,758,0
2014-02-25,11.166,11.214,11.028,11.028,1582,0
2014-02-26,10.979,11.166,10.979,11.166,674,0
2014-02-27,11.214,11.214,10.979,10.979,402,0
2014-02-28,10.932,11.027,10.651,10.698,1687,0
2014-03-03,11.214,11.214,11.185,11.195,1236,0
2014-03-04,11.214,11.908,11.148,11.824,7983,0
2014-03-05,11.824,11.824,11.645,11.645,611,0
2014-03-06,11.513,11.956,11.513,11.833,1283,0
2014-03-07,11.636,11.853,11.222,11.372,6149,0
2014-03-10,11.146,11.364,11.071,11.071,7234,0
2014-03-11,10.703,11.466,10.703,10.836,23058,0
2014-03-12,11.346,11.522,11.09,11.42,5205,0
2014-03-13,11.4,11.4,10.836,10.836,6830,0
2014-03-14,10.449,11.164,10.186,10.365,18585,0
2014-03-17,9.996,10.326,9.996,10.176,2892,0
2014-03-18,10.28,10.561,10.016,10.298,14925,0
2014-03-19,10.27,10.976,10.035,10.27,37480,0
2014-03-20,10.401,11.09,10.27,10.571,15034,0
2014-03-21,10.571,10.75,10.186,10.27,15542,0
2014-03-24,10.28,11.052,10.233,10.27,11780,0
2014-03-25,10.288,10.355,10.288,10.355,512,0
2014-03-26,10.128,10.534,10.119,10.119,4778,0
2014-03-27,10.025,10.449,9.3262,9.534,12993,0
2014-03-28,9.452,10.552,9.1863,9.4809,21707,0
2014-03-31,9.554,10.365,9.4022,9.638,29112,0
2014-04-01,9.442,9.752,9.4319,9.544,2694,0
2014-04-02,9.4319,9.734,9.2914,9.508,6610,0
2014-04-03,9.442,9.452,8.8098,9.1014,16865,0
2014-04-04,9.2533,9.3641,9.0455,9.1384,5370,0
2014-04-07,9.0645,9.4219,9.0645,9.4219,4177,0
2014-04-08,9.1574,9.1574,9.1481,9.1481,2126,0
2014-04-09,9.1384,9.668,9.1384,9.2348,7981,0
2014-04-10,9.1671,9.2824,9.1574,9.1863,5327,0
2014-04-11,9.1671,9.309,8.9887,9.0552,4889,0
2014-04-14,9.517,9.517,9.0645,9.1384,10874,0
2014-04-15,9.4709,9.893,9.2348,9.4809,5364,0
2014-04-16,9.544,9.968,9.3178,9.4709,11935,0
2014-04-17,9.3458,9.534,9.336,9.4121,1987,0
2014-04-21,9.4978,9.658,9.336,9.4219,5070,0
2014-04-22,9.517,9.705,9.4319,9.648,2349,0
2014-04-23,9.4219,9.527,9.4219,9.4709,2122,0
2014-04-24,9.462,9.809,9.3739,9.452,8899,0
2014-04-25,9.4022,9.4022,9.0926,9.1014,4271,0
2014-04-28,9.2629,9.3739,8.8565,8.8565,12322,0
2014-04-29,9.111,9.111,8.8662,8.9795,12115,0
2014-04-30,8.9795,9.0361,8.6682,8.6682,3160,0
2014-05-01,8.7152,8.8947,8.7152,8.791,3913,0
2014-05-02,8.9509,8.9509,8.7342,8.8377,2185,0
2014-05-05,8.9509,8.9509,8.7626,8.7626,2713,0
2014-05-06,8.7626,8.8003,8.6682,8.6682,4284,0
2014-05-07,8.6682,8.772,8.6682,8.772,6617,0
2014-05-08,9.1192,9.734,9.0834,9.3641,13543,0
2014-05-09,9.3262,9.3926,9.2824,9.3458,1283,0
2014-05-12,9.752,10.543,9.648,10.517,28743,0
2014-05-13,10.694,11.025,10.365,11.025,36951,0
2014-05-14,11.156,11.156,10.637,10.789,15374,0
2014-05-15,10.214,10.789,9.1288,10.308,8194,0
2014-05-16,10.365,10.365,9.893,10.365,2511,0
2014-05-19,10.101,10.194,9.903,10.025,2626,0
2014-05-20,9.837,10.459,9.789,10.223,6263,0
2014-05-21,10.789,10.789,10.42,10.42,1763,0
2014-05-22,10.769,11.542,10.627,10.675,9910,0
2014-05-23,10.713,11.193,9.996,10.345,13490,0
2014-05-27,10.468,10.468,9.619,10.082,4758,0
2014-05-28,9.799,10.601,9.658,10.317,5621,0
2014-05-29,10.809,10.826,10.176,10.666,8454,0
2014-05-30,10.779,10.929,10.42,10.882,5346,0
2014-06-02,10.919,11.513,9.987,10.082,18208,0
2014-06-03,10.006,10.157,9.668,10.063,10862,0
2014-06-04,9.677,10.044,9.658,9.779,6252,0
2014-06-05,9.676,9.809,9.2884,9.705,9981,0
2014-06-06,9.705,9.931,9.533,9.847,3258,0
2014-06-09,9.637,10.017,9.637,9.799,2234,0
2014-06-10,9.997,10.404,9.997,10.263,9609,0
2014-06-11,9.789,10.206,9.4688,9.779,25601,0
2014-06-12,9.817,10.094,9.817,9.866,1775,0
2014-06-13,9.913,9.988,9.618,9.715,7220,0
2014-06-16,9.562,9.885,9.562,9.827,3238,0
2014-06-17,9.591,9.913,9.581,9.752,9223,0
2014-06-18,9.894,9.894,9.581,9.752,5762,0
2014-06-19,9.618,10.139,9.591,9.769,5669,0
2014-06-20,10.074,10.254,9.667,9.894,6974,0
2014-06-23,9.599,9.931,9.4789,9.705,6154,0
2014-06-24,9.507,9.734,9.4688,9.572,6316,0
2014-06-25,9.752,9.752,9.4688,9.533,9871,0
2014-06-26,9.618,9.657,9.533,9.657,1440,0
2014-06-27,9.45,10.026,9.3719,9.847,130406,0
2014-06-30,9.705,10.036,9.4879,9.894,14637,0
2014-07-01,10.113,10.113,9.705,9.988,5591,0
2014-07-02,10.036,10.036,9.627,9.837,6442,0
2014-07-03,9.978,10.113,9.657,10.113,751,0
2014-07-07,10.139,10.139,9.657,9.894,6159,0
2014-07-08,9.667,9.941,9.667,9.922,4943,0
2014-07-09,10.13,10.991,9.799,10.319,16964,0
2014-07-10,9.913,10.328,9.705,10.084,10402,0
2014-07-11,10.036,10.036,9.734,9.752,1128,0
2014-07-14,9.744,9.931,9.715,9.847,4686,0
2014-07-15,9.789,9.789,9.789,9.789,210,0
2014-07-16,9.847,9.847,9.705,9.752,1058,0
2014-07-17,9.779,9.799,9.657,9.657,4231,0
2014-07-18,9.657,9.913,9.657,9.752,24669,0
2014-07-21,9.608,10.404,9.608,9.857,5734,0
2014-07-22,9.96,9.969,9.715,9.894,13276,0
2014-07-23,9.894,9.931,9.809,9.875,9034,0
2014-07-24,10.084,10.196,9.894,10.007,2560,0
2014-07-25,9.779,10.273,9.779,9.951,22648,0
2014-07-28,9.96,9.96,9.96,9.96,213,0
2014-07-29,9.969,9.997,9.969,9.997,342,0
2014-07-30,9.951,9.951,9.951,9.951,510,0
2014-07-31,9.894,10.007,9.894,10.007,751,0
2014-08-01,9.978,9.988,9.769,9.769,2508,0
2014-08-04,9.752,9.752,9.715,9.715,802,0
2014-08-05,9.997,9.997,9.0132,9.4688,9765,0
2014-08-06,9.2794,9.931,9.26,9.3071,15779,0
2014-08-07,9.686,9.837,9.657,9.769,21594,0
2014-08-08,9.4688,10.206,9.45,9.997,10190,0
2014-08-11,9.705,9.715,9.705,9.705,332,0
2014-08-12,9.627,9.627,9.627,9.627,100,0
2014-08-13,9.618,9.734,9.618,9.705,3491,0
2014-08-14,9.705,9.705,9.705,9.705,275,0
2014-08-18,9.752,9.817,9.752,9.817,495,0
2014-08-19,9.885,10.396,9.885,10.044,38378,0
2014-08-20,10.036,10.036,10.036,10.036,531,0
2014-08-21,10.044,10.13,10.044,10.13,356,0
2014-08-22,10.036,10.036,10.036,10.036,425,0
2014-08-25,10.159,10.159,10.026,10.026,671,0
2014-08-26,9.988,10.413,9.894,10.054,14190,0
2014-08-27,9.894,10.054,9.894,10.017,3340,0
2014-09-03,10.036,10.036,9.808,10.036,1399,0
2014-09-04,10.197,10.197,10.103,10.103,6729,0
2014-09-05,10.084,10.122,10.054,10.064,5646,0
2014-09-08,10.226,10.226,10.226,10.226,462,0
2014-09-09,10.445,10.445,10.226,10.226,140,0
2014-09-10,10.179,10.415,10.113,10.415,484,0
2014-09-11,10.454,11.073,10.14,10.721,28045,0
2014-09-12,10.74,10.74,10.721,10.721,344,0
2014-09-15,10.892,10.892,10.131,10.226,27452,0
2014-09-16,10.464,10.568,10.454,10.464,2665,0
2014-09-17,10.598,10.93,10.513,10.798,17348,0
2014-09-18,10.55,11.054,10.464,10.464,18664,0
2014-09-19,10.607,10.94,10.531,10.94,17357,0
2014-09-22,10.701,10.701,10.513,10.513,564,0
2014-09-23,10.54,10.54,10.464,10.474,1395,0
2014-09-24,10.464,10.578,10.283,10.37,5523,0
2014-09-25,10.321,10.321,10.274,10.274,1571,0
2014-09-26,10.236,10.236,10.236,10.236,100,0
2014-09-29,10.14,10.274,9.759,9.759,5505,0
2014-09-30,9.846,9.951,9.703,9.798,6036,0
2014-10-01,9.856,9.865,9.607,9.607,1566,0
2014-10-02,9.733,9.743,9.57,9.616,11299,0
2014-10-03,9.703,9.969,9.589,9.684,13412,0
2014-10-06,9.589,9.816,9.589,9.768,4271,0
2014-10-07,9.893,9.893,9.625,9.778,3707,0
2014-10-08,9.856,9.922,9.703,9.903,11814,0
2014-10-09,9.826,9.826,9.723,9.723,1207,0
2014-10-10,9.635,9.903,9.607,9.903,1785,0
2014-10-13,10.044,10.122,9.874,9.874,3513,0
2014-10-14,9.931,9.931,9.723,9.723,2136,0
2014-10-16,9.607,10.094,9.607,9.846,5448,0
2014-10-17,9.978,10.405,9.751,10.064,29703,0
2014-10-20,10.15,10.435,9.988,10.435,6984,0
2014-10-21,10.464,10.558,10.464,10.558,2044,0
2014-10-22,10.283,10.598,10.283,10.598,1052,0
2014-10-23,10.474,10.607,10.474,10.598,672,0
2014-10-27,10.778,11.186,10.483,10.624,10624,0
2014-10-29,10.464,10.483,10.274,10.483,1366,0
2014-10-30,10.513,10.664,10.513,10.55,900,0
2014-10-31,10.654,10.673,10.493,10.513,2065,0
2014-11-04,10.464,10.558,10.464,10.531,1981,0
2014-11-05,10.54,10.54,10.283,10.292,2782,0
2014-11-06,10.558,10.568,10.37,10.37,2434,0
2014-11-07,10.464,11.368,10.464,11.262,32576,0
2014-11-10,11.472,11.889,11.472,11.615,2636,0
2014-11-11,11.7,11.814,11.615,11.662,2016,0
2014-11-12,11.672,11.797,11.662,11.768,1178,0
2014-11-13,11.797,11.797,11.797,11.797,194,0
2014-11-17,12.033,12.033,11.788,11.805,2540,0
2014-11-18,11.7,11.729,11.425,11.425,1019,0
2014-11-20,11.415,11.805,11.415,11.691,1160,0
2014-11-21,11.947,12.072,11.215,11.72,6203,0
2014-11-24,11.872,11.872,11.272,11.472,5056,0
2014-11-25,11.034,12.081,11.034,11.559,7465,0
2014-11-26,11.415,11.987,11.131,11.938,4782,0
2014-11-28,11.415,11.549,11.243,11.243,1702,0
2014-12-01,11.225,11.482,10.94,11.482,3128,0
2014-12-03,11.224,11.624,11.224,11.32,633,0
2014-12-04,11.368,11.855,11.34,11.855,2703,0
2014-12-05,11.969,11.969,11.845,11.845,702,0
2014-12-08,11.654,12.131,11.405,11.949,10375,0
2014-12-09,11.949,12.103,11.29,11.769,7813,0
2014-12-11,11.682,11.682,11.606,11.606,455,0
2014-12-12,11.405,11.931,11.271,11.271,20683,0
2014-12-15,11.624,11.825,11.281,11.701,20775,0
2014-12-16,12.084,12.131,11.233,11.682,12204,0
2014-12-17,12.075,12.075,11.415,11.509,12447,0
2014-12-18,11.509,11.701,11.062,11.32,4443,0
2014-12-19,11.519,11.634,10.297,10.603,31691,0
2014-12-22,10.718,11.29,10.527,10.728,4327,0
2014-12-23,11.261,11.33,10.87,11.032,3269,0
2014-12-24,10.87,11.385,10.87,11.081,1662,0
2014-12-26,10.938,11.779,10.938,11.711,1696,0
2014-12-29,11.195,11.606,11.185,11.579,1574,0
2014-12-30,11.673,11.673,10.889,11.529,20020,0
2014-12-31,10.938,11.549,10.928,11.549,1320,0
2015-01-02,11.624,11.624,11.1,11.587,1110,0
2015-01-05,11.529,11.529,11.529,11.529,104,0
2015-01-06,11.281,11.445,10.965,11.214,3909,0
2015-01-07,11.34,11.454,11.34,11.435,785,0
2015-01-08,11.435,11.435,11.435,11.435,244,0
2015-01-09,11.34,11.34,11.129,11.129,503,0
2015-01-13,10.985,11.166,10.842,11.042,12050,0
2015-01-14,11.224,11.34,10.985,11.1,3520,0
2015-01-15,10.985,10.985,10.564,10.564,1068,0
2015-01-20,10.708,10.708,10.048,10.622,17409,0
2015-01-21,10.499,10.738,10.326,10.738,3456,0
2015-01-22,10.67,10.738,10.66,10.738,1780,0
2015-01-23,10.738,10.738,10.728,10.728,570,0
2015-01-26,10.622,11.042,10.355,10.554,2912,0
2015-01-27,10.316,10.316,10.316,10.316,180,0
2015-01-28,10.65,10.65,10.65,10.65,941,0
2015-01-29,10.374,10.554,10.24,10.24,2371,0
2015-01-30,10.107,10.509,10.03,10.078,18729,0
2015-02-02,10.03,10.509,10.03,10.44,15838,0
2015-02-03,10.554,10.554,10.46,10.47,1981,0
2015-02-04,10.698,10.698,10.164,10.174,2126,0
2015-02-05,10.67,10.698,10.335,10.509,2622,0
2015-02-06,10.509,10.554,10.509,10.536,1626,0
2015-02-09,10.815,10.815,10.554,10.554,1369,0
2015-02-10,10.785,10.795,10.66,10.746,3911,0
2015-02-11,10.499,10.698,10.499,10.698,287,0
2015-02-12,10.679,10.728,10.679,10.728,311,0
2015-02-13,10.45,10.47,10.45,10.47,2136,0
2015-02-17,10.201,10.63,10.201,10.63,544,0
2015-02-19,10.374,10.746,10.144,10.45,10086,0
2015-02-20,10.479,10.795,10.479,10.795,1332,0
2015-02-23,10.795,10.985,10.65,10.985,793,0
2015-02-24,10.985,10.985,10.985,10.985,1384,0
2015-02-25,11.004,11.004,11.004,11.004,309,0
2015-02-26,10.795,10.795,10.47,10.785,2458,0
2015-02-27,10.785,10.785,10.785,10.785,105,0
2015-03-02,10.518,10.775,10.42,10.509,10049,0
2015-03-03,10.689,10.728,10.689,10.728,421,0
2015-03-04,10.603,10.603,10.43,10.43,522,0
2015-03-05,10.604,10.604,10.401,10.509,4273,0
2015-03-06,10.844,11.132,10.661,10.661,4587,0
2015-03-09,10.709,10.777,10.709,10.709,937,0
2015-03-10,11.007,11.007,10.604,10.613,1667,0
2015-03-11,10.613,10.613,10.613,10.613,100,0
2015-03-12,10.613,10.613,10.613,10.613,100,0
2015-03-13,10.881,11.362,10.881,10.997,1773,0
2015-03-16,11.334,11.334,10.968,10.968,2397,0
2015-03-17,11.344,11.344,10.748,10.748,3335,0
2015-03-18,10.661,11.304,10.661,11.035,9066,0
2015-03-19,10.853,11.055,10.69,10.863,1564,0
2015-03-20,10.988,10.988,10.555,10.555,835,0
2015-03-23,10.748,11.41,10.719,10.834,9275,0
2015-03-24,11.084,11.17,11.084,11.132,1667,0
2015-03-25,11.459,11.459,11.459,11.459,210,0
2015-03-26,11.18,11.18,10.622,10.853,5940,0
2015-03-27,11.103,11.103,10.787,10.958,1043,0
2015-03-30,10.719,10.92,10.555,10.891,3751,0
2015-03-31,10.92,10.958,10.901,10.901,1267,0
2015-04-01,10.94,10.94,10.881,10.881,1458,0
2015-04-02,10.968,10.978,10.949,10.978,626,0
2015-04-06,10.997,11.027,10.968,10.968,520,0
2015-04-07,11.074,11.074,11.074,11.074,261,0
2015-04-09,11.074,11.074,11.074,11.074,100,0
2015-04-10,11.18,11.362,11.18,11.362,520,0
2015-04-13,11.324,11.354,11.324,11.354,310,0
2015-04-14,11.354,11.354,11.354,11.354,100,0
2015-04-15,11.304,11.304,11.132,11.132,421,0
2015-04-16,10.881,11.314,10.881,11.314,733,0
2015-04-17,11.678,11.698,11.678,11.698,626,0
2015-04-20,11.736,11.736,11.717,11.726,1315,0
2015-04-21,11.908,11.908,11.803,11.803,421,0
2015-04-22,11.775,11.937,11.44,11.842,2138,0
2015-04-23,11.669,11.842,11.045,11.467,8232,0
2015-04-24,11.275,11.898,11.035,11.889,11118,0
2015-04-27,11.678,11.803,11.669,11.669,2291,0
2015-04-28,11.688,11.688,11.275,11.314,2085,0
2015-04-29,11.44,11.574,11.017,11.524,2605,0
2015-04-30,11.45,11.65,10.93,11.161,10630,0
2015-05-01,11.227,11.324,10.988,11.324,1250,0
2015-05-04,11.707,11.707,11.132,11.42,4479,0
2015-05-05,10.988,11.496,10.604,11.467,3544,0
2015-05-06,11.504,11.504,11.084,11.084,724,0
2015-05-07,10.853,11.362,10.853,11.362,310,0
2015-05-08,11.477,11.564,10.641,11.334,7606,0
2015-05-11,11.4,11.574,10.997,11.574,2605,0
2015-05-12,11.602,11.602,11.334,11.334,1569,0
2015-05-13,11.496,11.496,11.237,11.237,310,0
2015-05-14,11.237,11.237,11.237,11.237,100,0
2015-05-15,11.027,11.093,11.027,11.093,626,0
2015-05-18,11.275,11.275,11.275,11.275,200,0
2015-05-19,11.035,11.42,11.035,11.314,525,0
2015-05-20,10.997,11.42,10.817,11.035,1043,0
2015-05-21,11.035,11.035,11.035,11.035,100,0
2015-05-27,11.035,11.035,11.035,11.035,210,0
2015-05-28,11.035,11.035,11.035,11.035,20,0
2015-06-01,10.958,10.988,10.94,10.94,551,0
2015-06-02,10.844,10.844,10.844,10.844,139,0
2015-06-03,10.699,10.709,10.699,10.709,835,0
2015-06-04,10.739,11.327,10.739,11.134,4358,0
2015-06-05,11.134,11.337,10.959,10.959,2281,0
2015-06-08,10.989,10.989,10.989,10.989,100,0
2015-06-09,11.086,11.086,11.086,11.086,184,0
2015-06-10,11.086,11.086,11.086,11.086,85,0
2015-06-11,11.086,11.086,11.086,11.086,1,0
2015-06-15,11.153,11.153,11.153,11.153,726,0
2015-06-16,11.182,11.433,11.182,11.403,1557,0
2015-06-17,11.403,11.403,11.403,11.403,100,0
2015-06-18,11.182,11.347,11.182,11.347,518,0
2015-06-19,11.347,11.347,11.347,11.347,100,0
2015-06-22,11.538,11.538,11.538,11.538,100,0
2015-06-23,11.538,11.538,11.538,11.538,1,0
2015-06-24,11.211,11.508,11.143,11.508,309,0
2015-06-25,11.508,11.508,11.143,11.143,309,0
2015-06-26,11.076,11.076,11.076,11.076,1867,0
2015-06-29,11.365,11.365,11.365,11.365,100,0
2015-06-30,11.365,11.365,11.365,11.365,84,0
2015-07-01,11.365,11.616,11.365,11.568,417,0
2015-07-06,11.568,11.568,11.568,11.568,100,0
2015-07-07,11.105,11.124,11.095,11.095,726,0
2015-07-08,11.095,11.095,11.095,11.095,100,0
2015-07-09,11.095,11.095,11.095,11.095,100,0
2015-07-10,10.989,11.037,10.757,10.757,933,0
2015-07-13,10.699,11.229,10.699,10.902,623,0
2015-07-14,11.037,11.037,10.699,10.699,1597,0
2015-07-15,10.699,10.699,10.699,10.699,105,0
2015-07-16,10.719,10.719,10.622,10.699,2180,0
2015-07-17,11.037,11.258,10.941,11.258,2490,0
2015-07-20,11.481,11.481,11.248,11.248,518,0
2015-07-21,11.248,11.248,11.248,11.248,100,0
2015-07-23,11.047,11.086,10.989,11.086,726,0
2015-07-24,11.086,11.086,11.086,11.086,100,0
2015-07-27,11.086,11.086,11.086,11.086,100,0
2015-07-29,11.278,11.278,11.278,11.278,100,0
2015-07-30,10.969,10.998,10.757,10.757,933,0
2015-07-31,10.844,11.508,10.844,11.423,6121,0
2015-08-03,11.423,11.423,11.423,11.423,47,0
2015-08-04,11.095,11.481,11.095,11.471,309,0
2015-08-05,11.471,11.471,11.471,11.471,100,0
2015-08-06,11.481,11.481,10.757,10.757,2169,0
2015-08-10,10.797,11.028,10.699,10.699,4149,0
2015-08-11,10.651,10.651,10.613,10.613,483,0
2015-08-12,10.719,10.959,10.613,10.959,1038,0
2015-08-13,10.959,10.959,10.959,10.959,100,0
2015-08-14,10.671,10.671,10.671,10.671,100,0
2015-08-17,10.392,10.392,10.392,10.392,209,0
2015-08-18,10.382,10.382,10.382,10.382,518,0
2015-08-20,10.382,10.382,10.382,10.382,100,0
2015-08-21,10.382,10.382,10.382,10.382,100,0
2015-08-24,10.526,10.641,10.526,10.641,2599,0
2015-08-25,10.651,10.651,10.622,10.622,518,0
2015-08-26,10.651,10.651,10.622,10.622,2594,0
2015-08-27,10.651,10.651,10.651,10.651,100,0
2015-08-28,10.651,10.651,10.651,10.651,100,0
2015-08-31,10.622,10.631,10.622,10.631,2386,0
2015-09-01,10.661,10.661,10.661,10.661,100,0
2015-09-02,10.739,10.739,10.739,10.739,208,0
2015-09-03,10.739,10.739,10.507,10.507,1033,0
2015-09-04,10.584,10.584,10.584,10.584,208,0
2015-09-08,10.651,10.651,10.651,10.651,208,0
2015-09-09,10.651,10.739,10.487,10.622,1446,0
2015-09-10,10.622,10.622,10.622,10.622,48,0
2015-09-11,10.709,10.739,10.651,10.739,415,0
2015-09-14,10.729,10.729,10.729,10.729,100,0
2015-09-15,10.651,10.651,10.651,10.651,308,0
2015-09-16,10.651,10.651,10.651,10.651,100,0
2015-09-17,10.651,10.808,10.651,10.808,221,0
2015-09-18,10.749,10.749,10.408,10.408,308,0
2015-09-21,10.418,10.845,10.418,10.845,2168,0
2015-09-22,10.845,10.845,10.845,10.845,100,0
2015-09-23,10.971,10.971,10.845,10.845,425,0
2015-09-24,10.845,10.845,10.845,10.845,43,0
2015-09-29,10.594,10.594,10.594,10.594,308,0
2015-09-30,10.418,10.641,10.418,10.641,1550,0
2015-10-01,10.641,10.641,10.487,10.487,208,0
2015-10-02,10.487,10.487,10.487,10.487,100,0
2015-10-05,10.699,10.699,10.671,10.671,694,0
2015-10-06,10.671,10.68,10.4,10.418,3719,0
2015-10-07,10.651,10.855,10.487,10.487,1651,0
2015-10-12,10.69,10.69,10.69,10.69,685,0
2015-10-13,10.69,10.69,10.69,10.69,100,0
2015-10-14,10.69,10.69,10.69,10.69,100,0
2015-10-15,10.739,10.808,10.739,10.808,723,0
2015-10-16,11.261,11.33,11.261,11.33,208,0
2015-10-19,11.136,11.184,11.136,11.136,733,0
2015-10-20,11.45,11.45,11.45,11.45,100,0
2015-10-21,11.522,11.522,11.136,11.136,308,0
2015-10-23,10.818,10.818,10.818,10.818,100,0
2015-10-26,11.126,11.126,10.845,10.845,620,0
2015-10-27,10.845,10.845,10.845,10.845,100,0
2015-10-28,10.845,10.845,10.845,10.845,100,0
2015-10-29,10.428,10.428,10.428,10.428,208,0
2015-10-30,10.855,10.855,10.855,10.855,208,0
2015-11-02,10.981,10.981,10.981,10.981,208,0
2015-11-03,10.749,11.136,10.749,11.136,723,0
2015-11-04,11.136,11.136,11.107,11.107,1570,0
2015-11-05,10.651,11.02,10.651,10.651,1342,0
2015-11-06,10.651,10.651,10.651,10.651,100,0
2015-11-09,10.651,10.651,10.651,10.651,133,0
2015-11-10,10.739,10.865,10.651,10.865,1136,0
2015-11-12,10.865,10.865,10.865,10.865,100,0
2015-11-13,10.865,10.865,10.865,10.865,100,0
2015-11-17,10.865,10.865,10.865,10.865,100,0
2015-11-18,10.651,10.651,10.362,10.507,3511,0
2015-11-19,10.022,11.456,10.022,11.136,17452,0
2015-11-20,10.893,10.893,10.584,10.699,8468,0
2015-11-24,10.487,10.699,10.448,10.699,1136,0
2015-11-25,10.758,11.029,10.709,11.029,620,0
2015-11-30,11.029,11.029,11.029,11.029,100,0
2015-12-01,11.029,11.029,11.029,11.029,12,0
2015-12-02,10.864,11.02,10.864,10.864,1329,0
2015-12-04,10.864,10.864,10.864,10.864,100,0
2015-12-07,10.864,10.864,10.864,10.864,100,0
2015-12-08,10.864,10.882,10.864,10.864,402,0
2015-12-09,11.078,11.078,10.602,10.602,2673,0
2015-12-10,10.912,10.912,10.835,10.835,514,0
2015-12-11,10.669,10.757,10.669,10.757,1029,0
2015-12-14,10.465,10.718,10.465,10.718,416,0
2015-12-15,10.922,10.922,10.562,10.562,925,0
2015-12-16,10.902,11.02,10.728,10.728,3496,0
2015-12-17,11,11,11,11,207,0
2015-12-18,11.078,11.078,11.078,11.078,207,0
2015-12-21,11.078,11.078,11.078,11.078,100,0
2015-12-23,10.807,10.99,10.797,10.99,617,0
2015-12-28,10.797,10.797,10.797,10.797,1402,0
2015-12-29,10.817,10.817,10.817,10.817,126,0
2015-12-30,11.049,11.049,11.029,11.049,5905,0
2015-12-31,10.941,11.088,10.941,11.088,3241,0
2016-01-05,11.117,11.36,10.926,11.36,3348,0
2016-01-06,11.36,11.36,11.36,11.36,3177,0
2016-01-07,11.36,11.449,11.107,11.36,15093,0
2016-01-08,11.564,11.564,10.817,10.817,4047,0
2016-01-11,10.99,11.262,10.611,10.841,22100,0
2016-01-12,10.854,10.961,10.319,10.912,22787,0
2016-01-13,11.097,11.524,10.455,10.455,43252,0
2016-01-14,10.738,11.176,9.853,10.192,37125,0
2016-01-15,9.998,10.445,9.94,10.086,1317,0
2016-01-19,10.359,10.359,9.1035,9.717,7094,0
2016-01-20,9.727,9.727,9.37,9.532,11304,0
2016-01-21,9.737,9.737,8.2281,9.2396,34600,0
2016-01-22,10.066,10.066,8.7942,9.016,65035,0
2016-01-25,9.1909,9.727,9.1131,9.1814,1892,0
2016-01-26,9.3849,9.59,9.3557,9.3557,2365,0
2016-01-27,9.4839,9.4839,9.337,9.337,482,0
2016-01-28,9.647,9.764,9.513,9.58,1750,0
2016-01-29,9.727,10.076,9.58,9.823,2362,0
2016-02-01,9.3849,9.58,9.2347,9.58,3055,0
2016-02-02,9.823,9.823,9.823,9.823,257,0
2016-02-03,10.018,10.116,9.921,9.921,1274,0
2016-02-04,10.164,10.222,10.164,10.202,535,0
2016-02-09,10.144,10.455,10.096,10.116,866,0
2016-02-10,10.131,10.309,10.131,10.192,1201,0
2016-02-11,10.018,10.018,10.008,10.018,307,0
2016-02-16,9.872,10.116,9.872,10.066,1809,0
2016-02-19,9.774,9.774,9.774,9.774,279,0
2016-02-22,9.911,10.144,9.606,9.872,3731,0
2016-02-23,10.066,10.261,9.627,10.116,8483,0
2016-02-24,10.116,10.202,9.727,10.184,5601,0
2016-02-25,10.141,10.184,9.911,10.184,425,0
2016-02-26,10.271,10.309,10.181,10.289,1898,0
2016-02-29,10.309,10.688,10.164,10.455,14680,0
2016-03-01,10.534,10.562,10.154,10.495,9679,0
2016-03-02,10.572,10.591,10.154,10.505,7045,0
2016-03-03,10.758,10.758,10.288,10.602,6841,0
2016-03-04,10.739,10.827,9.4391,9.695,15038,0
2016-03-07,9.4189,10.064,9.4189,10.064,9456,0
2016-03-08,10.119,10.119,9.801,9.81,2298,0
2016-03-09,10.006,10.123,9.84,10.123,5947,0
2016-03-10,10.455,10.602,10.373,10.373,1378,0
2016-03-11,9.977,10.211,9.83,10.211,4408,0
2016-03-14,10.26,10.26,10.162,10.26,1639,0
2016-03-15,10.211,10.211,9.986,9.996,2115,0
2016-03-16,10.016,10.016,10.016,10.016,1535,0
2016-03-17,10.016,10.016,10.016,10.016,2055,0
2016-03-18,10.26,10.679,9.976,9.976,2700,0
2016-03-22,9.771,9.801,9.771,9.801,794,0
2016-03-23,9.878,9.878,9.878,9.878,411,0
2016-03-24,9.967,10.435,9.967,10.435,595,0
2016-03-28,10.602,10.749,10.602,10.749,345,0
2016-03-29,10.553,10.749,10.505,10.572,1076,0
2016-03-30,10.572,10.582,10.28,10.28,1505,0
2016-03-31,10.544,10.698,10.26,10.26,573,0
2016-04-01,10.26,10.26,10.221,10.221,633,0
2016-04-04,9.967,10.044,9.869,9.869,2680,0
2016-04-05,9.937,9.986,9.761,9.771,8355,0
2016-04-06,9.4879,10.172,9.4789,9.869,3015,0
2016-04-07,10.152,10.152,9.771,9.771,1442,0
2016-04-08,9.781,10.054,9.761,10.054,1940,0
2016-04-11,10.114,10.123,9.761,9.918,2232,0
2016-04-12,10.191,10.328,10.191,10.26,669,0
2016-04-13,10.28,10.28,10.28,10.28,140,0
2016-04-14,10.437,10.437,10.415,10.415,657,0
2016-04-15,10.415,10.569,9.927,9.927,1985,0
2016-04-18,9.826,10.65,9.826,10.612,2049,0
2016-04-19,10.352,10.352,10.025,10.025,1652,0
2016-04-20,10.016,10.288,10.016,10.152,5620,0
2016-04-21,10.123,10.26,10.114,10.114,4095,0
2016-04-25,10.123,10.126,10.123,10.124,767,0
2016-04-26,10.114,10.358,10.114,10.27,1861,0
2016-04-27,10.455,10.778,10.377,10.377,7507,0
2016-04-29,10.515,10.518,10.505,10.505,1732,0
2016-05-02,10.505,10.679,10.505,10.553,2294,0
2016-05-04,10.308,10.544,10.26,10.405,2451,0
2016-05-05,10.405,10.485,10.405,10.485,1383,0
2016-05-06,10.445,10.445,10.445,10.445,100,0
2016-05-09,10.65,10.712,10.612,10.65,2676,0
2016-05-10,10.699,10.749,10.572,10.749,2071,0
2016-05-11,10.739,10.749,10.739,10.749,2171,0
2016-05-12,10.666,10.808,10.666,10.709,461,0
2016-05-13,10.602,10.739,10.602,10.739,1536,0
2016-05-16,10.835,10.835,10.689,10.749,671,0
2016-05-17,10.606,10.818,10.485,10.602,1094,0
2016-05-18,10.475,10.846,10.456,10.846,1151,0
2016-05-19,10.768,10.837,10.768,10.837,206,0
2016-05-20,10.818,10.992,10.808,10.837,1479,0
2016-05-23,10.983,11.139,10.477,11.129,5393,0
2016-05-24,11.042,11.042,11.012,11.042,2177,0
2016-05-25,10.846,11.335,10.846,11.335,1524,0
2016-05-26,11.236,11.627,11.188,11.433,9844,0
2016-05-27,11.677,11.677,10.515,10.992,4206,0
2016-05-31,11.071,11.129,10.894,10.894,688,0
2016-06-01,10.768,11.236,10.768,10.953,895,0
2016-06-02,11.277,11.277,10.59,10.856,6200,0
2016-06-03,10.493,11.189,10.443,10.443,4331,0
2016-06-06,11.101,11.287,11.082,11.082,2171,0
2016-06-07,11.111,11.532,10.718,11.247,20676,0
2016-06-08,11.091,11.455,11.091,11.247,3504,0
2016-06-09,11.16,11.267,11.072,11.072,5719,0
2016-06-10,11.082,11.267,10.934,10.934,4061,0
2016-06-13,10.963,11.287,10.757,10.797,5589,0
2016-06-14,10.797,10.953,10.295,10.493,22155,0
2016-06-15,10.639,11.216,10.33,10.649,33737,0
2016-06-16,10.552,11.062,10.428,11.062,14353,0
2016-06-17,11.101,11.101,10.659,10.659,8130,0
2016-06-20,10.64,11.072,10.639,11.072,9718,0
2016-06-21,11.18,11.287,10.807,11.189,12393,0
2016-06-22,10.807,11.287,10.807,11.237,20588,0
2016-06-23,11.101,11.464,10.738,11.111,21201,0
2016-06-24,10.894,11.237,10.698,10.767,103830,0
2016-06-27,10.817,11.257,10.659,10.904,11278,0
2016-06-28,10.973,11.247,10.934,11.199,8913,0
2016-06-29,11.287,11.287,11.082,11.189,2449,0
2016-06-30,11.287,11.445,11.121,11.287,3930,0
2016-07-01,10.943,11.267,10.943,11.082,2467,0
2016-07-05,11.277,11.277,11.002,11.002,3400,0
2016-07-06,10.904,11.287,10.904,11.287,9055,0
2016-07-07,11.199,11.366,10.983,11.189,27936,0
2016-07-08,11.199,12.189,11.199,12.043,22025,0
2016-07-11,11.994,11.994,11.483,11.808,11859,0
2016-07-12,11.969,12.014,11.572,11.994,26751,0
2016-07-13,12.073,12.239,11.858,12.16,10458,0
2016-07-14,12.123,12.189,12.014,12.17,2342,0
2016-07-15,12.189,12.484,11.827,12.377,6351,0
2016-07-18,12.484,13.054,12.239,13.015,24535,0
2016-07-19,13.035,13.731,12.997,13.702,13264,0
2016-07-20,13.741,13.947,13.275,13.859,13245,0
2016-07-21,13.888,13.888,13.437,13.446,5658,0
2016-07-22,13.565,14.212,13.565,14.192,13401,0
2016-07-25,14.007,14.007,13.171,13.171,5096,0
2016-07-26,13.28,15.694,13.28,14.909,55683,0
2016-07-27,14.959,14.959,13.211,13.446,11717,0
2016-07-28,13.486,13.486,11.895,12.023,7842,0
2016-07-29,11.915,12.083,11.612,11.68,28086,0
2016-08-01,11.778,12.691,11.778,12.661,8293,0
2016-08-02,12.484,12.819,12.16,12.16,2894,0
2016-08-03,12.368,12.368,12.043,12.338,2199,0
2016-08-04,12.103,12.103,12.103,12.103,231,0
2016-08-05,12.239,12.73,12.239,12.289,1294,0
2016-08-08,12.407,12.554,11.572,11.739,10226,0
2016-08-09,11.984,12.033,11.68,11.984,626,0
2016-08-10,11.867,11.886,11.502,11.699,4623,0
2016-08-11,11.622,11.872,11.593,11.837,1403,0
2016-08-12,11.817,11.817,11.67,11.67,907,0
2016-08-15,11.622,11.709,11.512,11.709,2570,0
2016-08-16,11.552,11.808,11.464,11.464,1127,0
2016-08-17,11.385,11.522,11.317,11.405,2207,0
2016-08-18,11.474,11.64,11.199,11.425,5415,0
2016-08-19,11.257,11.385,11.257,11.297,4507,0
2016-08-22,11.307,11.375,11.13,11.366,4233,0
2016-08-23,11.385,11.768,11.121,11.768,7171,0
2016-08-24,11.798,11.798,11.683,11.758,1643,0
2016-08-25,11.749,11.749,11.455,11.66,2494,0
2016-08-26,11.68,11.788,11.425,11.474,8718,0
2016-08-29,11.63,11.69,11.366,11.602,3257,0
2016-08-30,11.65,12.073,11.493,11.827,8545,0
2016-08-31,11.895,12.033,11.65,11.817,4093,0
2016-09-01,12.015,12.104,11.699,11.895,6243,0
2016-09-02,11.867,12.114,11.709,11.915,2393,0
2016-09-06,11.857,11.965,11.739,11.915,1562,0
2016-09-07,11.955,12.181,11.911,12.005,6106,0
2016-09-08,12.044,12.044,11.798,12.044,4292,0
2016-09-09,11.905,12.181,11.729,12.015,9856,0
2016-09-12,11.985,12.054,11.905,12.054,3179,0
2016-09-13,11.985,12.123,11.965,12.044,3122,0
2016-09-14,12.123,12.171,11.955,12.015,1515,0
2016-09-15,12.024,12.024,10.842,11.108,48631,0
2016-09-16,11.235,11.482,10.949,10.959,11299,0
2016-09-19,11.127,11.335,10.949,11.177,6704,0
2016-09-20,11.295,11.621,11.079,11.262,4208,0
2016-09-21,11.285,11.501,11.098,11.413,7566,0
2016-09-22,11.373,11.393,11.019,11.305,4339,0
2016-09-23,11.245,11.453,11.098,11.335,4013,0
2016-09-26,11.521,11.521,11.098,11.177,5303,0
2016-09-27,11.305,11.373,11.127,11.127,7664,0
2016-09-28,11.088,11.325,11.088,11.235,3415,0
2016-09-29,11.255,11.335,11.088,11.167,7291,0
2016-09-30,11.285,11.473,11.225,11.413,1822,0
2016-10-03,11.433,11.768,11.423,11.581,3710,0
2016-10-04,11.629,11.629,11.255,11.285,2146,0
2016-10-05,11.335,11.611,11.335,11.611,1006,0
2016-10-07,11.591,11.591,11.235,11.235,1454,0
2016-10-10,11.235,11.285,11.235,11.275,724,0
2016-10-11,11.335,11.335,11.137,11.137,2405,0
2016-10-12,11.16,11.383,11.088,11.285,6301,0
2016-10-13,11.235,11.285,10.989,10.989,3436,0
2016-10-14,11.088,11.482,11.039,11.235,10041,0
2016-10-17,11.235,11.235,11.235,11.235,164,0
2016-10-18,11.531,11.531,11.482,11.482,520,0
2016-10-20,11.433,11.482,11.285,11.285,799,0
2016-10-21,11.235,11.235,10.842,10.842,3657,0
2016-10-24,10.94,10.94,10.94,10.94,184,0
2016-10-25,10.842,10.842,10.595,10.693,3265,0
2016-10-26,10.349,10.743,10.349,10.743,1936,0
2016-10-27,10.644,10.644,10.644,10.644,340,0
2016-10-28,10.447,10.743,10.447,10.743,414,0
2016-10-31,10.743,11.268,10.743,10.989,16387,0
2016-11-01,10.94,11.235,10.94,11.215,1241,0
2016-11-02,11.186,11.285,10.989,10.989,952,0
2016-11-03,11.147,11.335,11.137,11.137,1911,0
2016-11-04,11.137,11.285,11.137,11.186,1531,0
2016-11-07,11.335,11.531,11.275,11.531,1137,0
2016-11-08,11.433,11.433,11.186,11.433,2388,0
2016-11-09,11.186,11.531,11.186,11.531,2275,0
2016-11-10,11.531,11.531,11.285,11.433,5424,0
2016-11-11,11.285,11.531,11.088,11.531,6309,0
2016-11-14,11.629,11.629,11.235,11.433,1361,0
2016-11-15,11.433,11.527,11.105,11.383,885,0
2016-11-16,11.335,11.335,11.335,11.335,2452,0
2016-11-17,11.369,11.433,11.186,11.413,2415,0
2016-11-18,11.383,11.827,11.383,11.729,7948,0
2016-11-21,11.729,12.32,11.726,12.32,8936,0
2016-11-22,12.32,12.32,11.836,12.271,6363,0
2016-11-23,12.074,12.241,11.962,12.074,3948,0
2016-11-25,12.171,12.32,12.124,12.32,1247,0
2016-11-28,12.195,12.271,12.195,12.221,1136,0
2016-11-29,12.32,12.32,12.319,12.32,1701,0
2016-11-30,12.271,12.615,12.271,12.497,5141,0
2016-12-01,12.602,12.666,12.442,12.566,3342,0
2016-12-02,12.616,12.666,12.616,12.616,523,0
2016-12-05,12.666,12.962,12.666,12.962,4016,0
2016-12-06,12.863,12.987,12.616,12.666,6861,0
2016-12-07,12.666,12.666,12.369,12.419,2358,0
2016-12-08,12.319,12.419,12.072,12.369,6358,0
2016-12-09,12.467,13.803,12.467,13.359,18073,0
2016-12-12,13.556,13.655,13.359,13.531,22056,0
2016-12-13,13.556,13.556,13.062,13.062,12895,0
2016-12-14,13.062,13.407,13.062,13.11,9332,0
2016-12-15,13.11,13.16,12.913,13.012,10208,0
2016-12-16,13.11,13.11,12.913,13.012,8277,0
2016-12-19,13.11,13.359,12.764,12.764,7046,0
2016-12-20,12.863,12.863,12.587,12.863,3181,0
2016-12-21,13.11,13.655,13.11,13.407,7591,0
2016-12-22,13.359,13.359,13.21,13.21,2421,0
2016-12-23,13.359,13.655,13.359,13.655,2443,0
2016-12-27,13.655,13.655,13.655,13.655,1821,0
2016-12-28,13.803,13.952,13.407,13.407,2096,0
2016-12-29,13.853,16.079,13.853,16.079,6025,0
2016-12-30,15.832,16.525,15.683,15.93,6903,0
2017-01-03,15.98,15.98,15.04,15.189,9672,0
2017-01-04,15.239,15.239,14.595,14.694,1762,0
2017-01-05,14.546,15.436,14.447,14.546,7414,0
2017-01-06,14.595,15.238,14.595,15.238,1133,0
2017-01-09,14.743,14.743,14.05,14.05,3326,0
2017-01-10,13.952,14.654,13.952,14.654,556,0
2017-01-11,14.392,14.392,12.467,12.962,19700,0
2017-01-12,13.037,13.457,12.987,13.16,11257,0
2017-01-13,13.259,13.457,13.21,13.407,5396,0
2017-01-17,13.309,14.05,13.309,13.853,8428,0
2017-01-18,13.952,14.1,13.952,14.1,523,0
2017-01-20,13.556,14.199,13.457,13.803,1564,0
2017-01-23,14.002,14.002,13.704,13.704,1735,0
2017-01-24,14.05,14.05,13.952,13.952,1716,0
2017-01-25,14.1,14.199,14.1,14.199,394,0
2017-01-26,14.387,14.397,14.387,14.397,469,0
2017-01-27,14.447,14.447,14.15,14.15,1465,0
2017-01-30,14.298,14.298,14.002,14.002,1842,0
2017-01-31,13.853,14.447,13.853,14.447,1382,0
2017-02-01,14.595,14.842,14.595,14.842,868,0
2017-02-02,14.546,14.595,14.546,14.595,644,0
2017-02-03,14.892,14.892,14.298,14.298,1157,0
2017-02-06,14.298,14.298,14.298,14.298,345,0
2017-02-07,14.942,14.942,14.928,14.928,1012,0
2017-02-08,15.822,15.822,15.04,15.436,7086,0
2017-02-09,15.152,15.386,15.152,15.386,440,0
2017-02-10,15.832,15.832,15.189,15.436,2705,0
2017-02-13,15.436,15.436,14.923,15.386,1986,0
2017-02-14,14.793,15.386,14.793,15.386,969,0
2017-02-16,15.09,15.09,15.09,15.09,189,0
2017-02-17,15.09,15.09,14.347,14.546,1845,0
2017-02-21,14.347,14.892,14.347,14.892,594,0
2017-02-22,14.892,14.892,14.892,14.892,437,0
2017-02-23,14.595,14.595,14.595,14.595,139,0
2017-02-24,14.546,14.546,14.546,14.546,492,0
2017-02-27,14.397,15.04,14.397,15.04,784,0
2017-02-28,14.842,14.842,14.496,14.743,8666,0
2017-03-01,14.842,14.842,14.743,14.743,958,0
2017-03-02,14.546,14.842,14.298,14.298,2280,0
2017-03-03,14.595,14.694,14.595,14.694,598,0
2017-03-06,13.407,13.407,13.369,13.369,373,0
2017-03-07,13.359,14.05,13.359,13.556,1908,0
2017-03-08,13.655,13.655,13.359,13.359,677,0
2017-03-09,13.359,13.359,13.109,13.109,1451,0
2017-03-10,13.159,13.159,13.159,13.159,1041,0
2017-03-13,13.109,13.209,13.109,13.159,2207,0
2017-03-14,12.861,13.905,12.762,13.457,3983,0
2017-03-15,13.557,13.705,13.109,13.656,3870,0
2017-03-16,13.905,13.905,13.011,13.309,2342,0
2017-03-17,13.359,13.557,13.109,13.109,4888,0
2017-03-20,13.011,13.465,12.861,13.209,2664,0
2017-03-21,13.359,13.407,12.961,12.961,4826,0
2017-03-22,12.961,13.109,12.514,12.762,5212,0
2017-03-23,12.563,12.812,12.563,12.812,2734,0
2017-03-24,12.514,12.911,12.483,12.911,1461,0
2017-03-27,12.514,12.961,12.415,12.96,3655,0
2017-03-28,12.961,12.961,12.663,12.663,997,0
2017-03-29,12.663,14.5,12.663,13.905,8185,0
2017-03-30,13.627,14.898,13.627,14.848,10781,0
2017-03-31,14.898,15.494,14.898,15.246,10635,0
2017-04-03,15.246,15.246,14.55,14.699,3654,0
2017-04-04,14.699,14.699,14.053,14.451,8269,0
2017-04-05,14.451,14.649,13.755,13.905,4761,0
2017-04-06,14.004,14.401,14.004,14.153,2074,0
2017-04-07,14.202,14.202,14.202,14.202,837,0
2017-04-10,14.252,14.55,14.153,14.55,939,0
2017-04-11,14.401,14.898,14.401,14.898,1136,0
2017-04-12,14.699,14.798,14.302,14.302,1065,0
2017-04-13,14.302,14.848,14.202,14.252,3003,0
2017-04-17,14.302,14.898,14.302,14.898,1028,0
2017-04-18,14.848,15.444,14.848,15.196,7035,0
2017-04-19,15.344,15.494,14.55,14.699,4849,0
2017-04-20,14.748,14.848,14.302,14.748,2246,0
2017-04-21,14.748,14.898,14.5,14.5,1558,0
2017-04-24,14.898,14.898,14.451,14.848,1093,0
2017-04-25,14.848,14.898,14.553,14.848,2027,0
2017-04-26,14.748,14.748,14.699,14.699,1133,0
2017-04-27,14.6,14.699,14.401,14.55,1582,0
2017-04-28,14.798,14.848,14.798,14.798,1121,0
2017-05-01,14.501,14.699,14.5,14.699,716,0
2017-05-02,14.699,14.898,14.649,14.748,1117,0
2017-05-03,14.699,14.699,14.401,14.401,1328,0
2017-05-04,14.451,14.451,14.451,14.451,292,0
2017-05-05,14.6,14.848,14.55,14.55,1993,0
2017-05-09,14.351,14.419,14.202,14.252,1596,0
2017-05-10,14.302,14.351,14.202,14.202,1303,0
2017-05-11,14.153,14.401,13.656,14.202,2073,0
2017-05-12,14.202,14.848,14.202,14.202,2979,0
2017-05-15,14.302,14.451,14.302,14.451,449,0
2017-05-16,14.55,14.798,13.955,14.202,2425,0
2017-05-17,13.705,13.954,13.705,13.954,834,0
2017-05-18,13.755,14.575,13.755,14.202,754,0
2017-05-19,14.202,14.202,13.507,13.507,1675,0
2017-05-22,13.855,13.905,13.825,13.825,789,0
2017-05-23,13.855,14.078,13.855,14.078,2838,0
2017-05-24,13.954,14.153,13.359,13.359,3136,0
2017-05-26,13.705,13.855,13.705,13.855,1116,0
2017-05-30,13.705,13.705,13.159,13.159,531,0
2017-05-31,13.507,13.557,13.507,13.507,515,0
2017-06-01,13.507,13.905,13.507,13.507,1443,0
2017-06-02,13.906,13.906,13.587,13.906,1465,0
2017-06-05,13.956,13.956,13.607,13.607,701,0
2017-06-06,13.507,13.657,13.507,13.557,3186,0
2017-06-07,13.956,13.956,13.896,13.906,1075,0
2017-06-08,13.956,13.956,13.657,13.657,618,0
2017-06-09,13.956,13.956,13.856,13.856,2027,0
2017-06-12,13.956,14.653,13.942,14.404,15802,0
2017-06-13,14.604,15.75,14.404,15.75,20590,0
2017-06-14,14.953,15.052,14.953,15.052,1000,0
2017-06-15,15.002,15.351,14.903,15.002,1080,0
2017-06-16,14.454,15.85,14.454,15.85,8910,0
2017-06-19,15.8,15.8,15.6,15.6,1648,0
2017-06-20,15.401,15.401,15.002,15.002,1034,0
2017-06-21,15.252,15.252,14.703,14.703,693,0
2017-06-22,14.753,15.401,14.653,14.753,1542,0
2017-06-23,14.753,16.398,14.753,16.199,18135,0
2017-06-26,16.199,16.572,15.451,16.398,4285,0
2017-06-27,16.398,16.398,15.351,15.351,8050,0
2017-06-28,15.8,15.8,14.653,15.401,6024,0
2017-06-29,15.252,15.252,14.504,14.903,24729,0
2017-06-30,14.604,15.202,14.604,15.157,2217,0
2017-07-05,14.404,15.65,13.557,13.806,20271,0
2017-07-06,13.931,14.255,13.931,14.006,7768,0
2017-07-07,14.354,14.554,14.354,14.404,1260,0
2017-07-10,14.233,14.404,14.006,14.006,695,0
2017-07-11,14.055,14.404,13.956,14.205,1345,0
2017-07-12,14.903,14.903,14.479,14.803,4739,0
2017-07-13,15.551,15.551,15.351,15.551,536,0
2017-07-14,15.351,15.401,14.753,15.102,2658,0
2017-07-17,15.152,15.401,15.052,15.052,6659,0
2017-07-18,15.052,15.052,14.753,14.753,604,0
2017-07-19,14.554,15.152,14.529,14.953,6960,0
2017-07-20,14.953,14.953,14.454,14.853,1812,0
2017-07-21,15.002,15.152,15.002,15.097,1708,0
2017-07-24,15.052,15.052,15.052,15.052,1457,0
2017-07-25,15.401,15.501,14.604,14.604,2190,0
2017-07-26,14.604,14.604,14.604,14.604,258,0
2017-07-28,14.454,14.454,14.454,14.454,593,0
2017-07-31,14.504,14.504,14.454,14.454,1079,0
2017-08-01,15.052,15.052,15.052,15.052,388,0
2017-08-02,15.301,15.301,15.102,15.102,646,0
2017-08-03,15.252,15.301,15.152,15.202,972,0
2017-08-04,15.357,15.65,15.152,15.551,1718,0
2017-08-07,15.8,15.8,15.152,15.301,3626,0
2017-08-09,14.903,14.903,14.903,14.903,344,0
2017-08-10,14.903,14.903,14.803,14.803,903,0
2017-08-11,14.903,14.903,14.903,14.903,148,0
2017-08-14,15.551,15.551,14.982,15.401,1338,0
2017-08-15,15.401,15.401,15.401,15.401,0,0
2017-08-16,14.992,14.992,14.992,14.992,2238,0
2017-08-17,14.903,15.351,14.903,15.002,1496,0
2017-08-18,14.803,14.898,14.803,14.898,1196,0
2017-08-21,15.451,15.451,15.451,15.451,268,0
2017-08-22,15.251,15.251,15.102,15.202,580,0
2017-08-23,15.202,15.202,15.202,15.202,0,0
2017-08-24,15.501,15.501,15.501,15.501,198,0
2017-08-25,15.7,15.7,15.7,15.7,311,0
2017-08-28,15.497,15.75,15.451,15.451,420,0
2017-08-29,15.451,15.451,15.202,15.202,1573,0
2017-08-30,15.75,15.75,15.75,15.75,354,0
2017-08-31,15.55,15.7,15.05,15.05,1714,0
2017-09-01,15.4,15.4757,15.175,15.4757,943,0
2017-09-05,15.2,15.25,14.8867,14.95,1836,0
2017-09-06,15.25,15.25,14.977,15.25,4614,0
2017-09-07,15.6999,15.6999,14.8,14.8,918,0
2017-09-11,15.7,15.7,15.7,15.7,347,0
2017-09-12,15.75,15.85,15.4,15.5982,2976,0
2017-09-13,15.4,15.4,15.4,15.4,716,0
2017-09-14,15.55,15.8,15.4,15.4,458,0
2017-09-15,15.7,15.85,14.9,15.85,4037,0
2017-09-18,15.8,15.8,15.55,15.55,513,0
2017-09-19,15.55,15.55,15.55,15.55,535,0
2017-09-20,15.55,15.75,15.55,15.75,2933,0
2017-09-21,15.75,15.85,15.55,15.8499,2925,0
2017-09-22,15.85,15.85,15.55,15.55,1273,0
2017-09-25,15.85,15.85,15.55,15.55,1084,0
2017-09-26,15.85,15.85,15.5,15.5,3040,0
2017-09-27,15.55,15.8,15.55,15.8,1120,0
2017-09-28,15.6,15.6,15.45,15.5,1163,0
2017-09-29,15.6,15.6,15.25,15.25,453,0
2017-10-02,15.6,15.6,14.1,14.1,3356,0
2017-10-03,14.9,15.7,14.9,15.65,5909,0
2017-10-04,15.6,15.6,14.6588,15.05,1481,0
2017-10-05,15.35,15.55,15,15,2384,0
2017-10-06,15.55,15.55,14.1,14.5,4842,0
2017-10-09,15.6,15.6,14.4,14.85,6910,0
2017-10-10,15.55,15.55,14.85,14.85,1874,0
2017-10-11,14.825,15.35,14.45,14.65,5917,0
2017-10-12,14.4,14.4999,14.1,14.1,1786,0
2017-10-13,14.4,14.4,14.1,14.1,1262,0
2017-10-16,14.1363,14.4,14.1,14.4,4875,0
2017-10-17,14.3,14.3,14.1,14.1,636,0
2017-10-18,14.2,14.5,14.2,14.25,1116,0
2017-10-19,14.95,14.95,14.95,14.95,369,0
2017-10-20,14.95,14.95,14.6,14.6,676,0
2017-10-23,14.525,14.9496,14.3994,14.45,2274,0
2017-10-24,14.45,14.45,14.1,14.1,669,0
2017-10-25,14.8717,14.8717,14.3,14.3,677,0
2017-10-27,14.5,14.5,14.5,14.5,580,0
2017-10-30,14.1,14.1,14.1,14.1,302,0
2017-10-31,14.25,14.85,14.1817,14.85,5303,0
2017-11-01,14.85,14.85,14.4479,14.4479,523,0
2017-11-03,14.15,15.0987,13.95,14.2,1866,0
2017-11-06,13.8,14.9,13.8,14.9,615,0
2017-11-07,13.65,13.65,13.65,13.65,605,0
2017-11-08,14.25,14.25,13.75,13.75,1769,0
2017-11-09,13.65,13.8,13.65,13.65,1916,0
2017-11-10,13.6535,13.8421,13.65,13.8232,7188,0
