Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.5091,9.4473,8.5091,9.4473,15200,0
2005-02-28,9.589,10.888,9.589,10.691,26849,0
2005-03-01,10.789,12.755,10.717,12.528,49146,0
2005-03-02,12.528,12.528,11.575,12.223,39276,0
2005-03-03,12.223,12.223,11.844,11.853,17753,0
2005-03-04,11.844,12.312,11.844,12.16,11648,0
2005-03-07,12.124,12.223,12.068,12.223,3217,0
2005-03-08,12.223,12.223,12.043,12.043,2662,0
2005-03-09,12.114,12.223,11.862,12.196,8877,0
2005-03-10,12.196,12.196,10.663,10.663,18525,0
2005-03-11,10.466,10.466,10.176,10.185,12866,0
2005-03-14,10.087,11.385,9.78,11.385,17861,0
2005-03-15,11.466,12.611,11.466,12.512,23185,0
2005-03-16,12.223,12.421,11.6,11.655,12312,0
2005-03-17,11.655,15.279,11.655,13.945,46260,0
2005-03-18,13.972,15.513,12.223,13.024,67674,0
2005-03-21,13.566,14.252,12.99,13.17,25070,0
2005-03-22,13.215,13.215,12.503,12.62,5213,0
2005-03-23,12.223,12.223,11.655,11.655,9985,0
2005-03-24,11.266,12.024,10.926,11.98,8763,0
2005-03-28,11.98,11.98,11.466,11.466,9096,0
2005-03-29,11.385,11.385,9.3289,9.3289,23077,0
2005-03-30,8.9507,9.3289,8.6894,8.8697,12312,0
2005-03-31,9.0587,10.572,9.0587,9.978,29288,0
2005-04-01,10.115,10.771,10.005,10.383,17975,0
2005-04-04,10.572,10.762,10.383,10.383,8655,0
2005-04-05,10.529,10.771,10.383,10.771,4881,0
2005-04-06,10.961,11.151,10.853,11.077,6767,0
2005-04-07,11.151,11.151,10.997,11.142,2996,0
2005-04-08,11.049,11.049,9.807,9.996,9652,0
2005-04-11,9.617,9.672,9.4198,9.4374,3439,0
2005-04-12,9.617,9.617,8.6623,9.041,20081,0
2005-04-13,8.8877,8.9598,8.8064,8.8064,2996,0
2005-04-14,8.6894,8.8064,8.0764,8.6894,30286,0
2005-04-15,8.6894,8.9056,8.6894,8.8427,1663,0
2005-04-18,8.6623,8.7434,8.6623,8.7434,998,0
2005-04-19,8.8427,9.762,8.8427,9.1939,7101,0
2005-04-20,9.2308,9.3823,9.1583,9.2308,1663,0
2005-04-21,9.3477,9.996,9.3477,9.617,15642,0
2005-04-25,9.4198,9.655,9.4198,9.617,998,0
2005-04-26,9.475,9.475,9.0318,9.2308,5880,0
2005-04-27,9.2395,9.2395,9.2308,9.2308,3993,0
2005-04-28,9.3101,9.3101,9.3101,9.3101,118,0
2005-05-02,9.2308,9.2308,9.0051,9.0051,2218,0
2005-05-03,9.1939,9.3199,9.1939,9.3199,3550,0
2005-05-04,9.2308,9.2856,9.1583,9.2581,4439,0
2005-05-05,9.1583,9.1939,9.041,9.1852,4547,0
2005-05-09,9.1939,9.608,9.1939,9.608,3993,0
2005-05-10,9.617,9.807,9.581,9.581,3107,0
2005-05-11,9.69,9.69,9.4198,9.4198,998,0
2005-05-12,9.2395,9.3014,9.2395,9.3014,1443,0
2005-05-13,9.4939,9.788,9.484,9.519,4103,0
2005-05-17,9.3101,9.3101,9.3101,9.3101,1219,0
2005-05-19,9.4661,9.502,9.4661,9.502,1331,0
2005-05-20,9.3101,9.3101,9.3101,9.3101,1108,0
2005-05-23,9.3477,9.3477,9.041,9.1313,6324,0
2005-05-24,9.05,9.05,8.5452,8.6894,4993,0
2005-05-25,8.6894,8.9148,8.6174,8.9148,4881,0
2005-05-26,8.9237,9.041,8.9237,9.041,2773,0
2005-05-27,9.2308,9.2308,9.1583,9.1583,1108,0
2005-05-31,9.0771,9.1583,9.0771,9.1583,1553,0
2005-06-01,9.3014,9.3014,9.2308,9.2308,998,0
2005-06-02,9.2308,9.2671,9.2308,9.2395,1553,0
2005-06-03,9.2308,9.2491,9.0771,9.2491,1219,0
2005-06-06,9.1583,9.1583,9.1583,9.1583,118,0
2005-06-07,9.2308,9.2308,9.2308,9.2308,1331,0
2005-06-08,9.2671,9.3101,9.2671,9.3101,2883,0
2005-06-09,9.1583,9.2671,9.1313,9.1313,3217,0
2005-06-10,9.1583,9.3014,9.1583,9.2491,2552,0
2005-06-13,9.2211,10.971,9.2211,10.564,17753,0
2005-06-14,10.736,10.961,10.572,10.961,10873,0
2005-06-15,10.961,12.268,10.961,12.043,68450,0
2005-06-16,12.043,12.691,10.961,11.257,31398,0
2005-06-17,11.257,11.368,10.691,11.077,6989,0
2005-06-20,10.926,12.268,10.926,12.043,13422,0
2005-06-21,12.043,12.043,11.617,11.727,5993,0
2005-06-22,12.304,12.304,11.349,11.538,18303,0
2005-06-23,11.466,11.466,11.466,11.466,337,0
2005-06-24,11.457,11.457,10.926,10.926,9096,0
2005-06-27,11.049,11.049,10.844,10.844,2996,0
2005-06-28,10.771,10.771,9.996,9.996,11538,0
2005-06-29,9.996,10.348,9.996,9.996,6655,0
2005-06-30,9.996,9.996,9.996,9.996,665,0
2005-07-01,10.194,10.383,10.194,10.212,1331,0
2005-07-05,9.996,10.158,9.996,10.158,887,0
2005-07-06,10.222,11.151,10.222,11.151,12647,0
2005-07-07,10.961,11.466,10.572,11.312,6655,0
2005-07-08,11.151,11.151,10.961,11.068,4103,0
2005-07-11,10.997,10.997,10.988,10.988,1777,0
2005-07-12,10.926,11.312,10.888,11.312,1331,0
2005-07-13,11.151,11.151,10.771,10.926,2328,0
2005-07-14,10.997,10.997,10.844,10.844,776,0
2005-07-15,10.771,10.771,10.736,10.736,556,0
2005-07-18,10.618,10.618,10.501,10.501,4326,0
2005-07-19,10.383,10.383,9.978,10.158,4215,0
2005-07-20,10.231,10.367,10.231,10.367,220,0
2005-07-21,10.312,10.312,10.158,10.158,220,0
2005-07-22,10.158,10.158,9.663,9.943,4103,0
2005-07-26,9.988,9.996,9.861,9.933,1219,0
2005-07-27,9.996,9.996,9.3101,9.3823,6879,0
2005-07-28,9.3823,9.4661,9.2308,9.3477,998,0
2005-07-29,9.3101,9.3636,9.041,9.3636,4439,0
2005-08-01,9.3823,9.617,9.3823,9.617,1663,0
2005-08-02,9.788,11.151,9.788,10.997,16751,0
2005-08-03,11.501,12.999,11.501,12.494,27958,0
2005-08-04,12.672,12.672,11.925,12.205,4770,0
2005-08-05,12.179,12.179,11.538,11.99,2773,0
2005-08-08,12.043,12.503,11.853,12.486,8655,0
2005-08-09,12.304,12.457,10.961,11.349,7654,0
2005-08-10,11.257,11.266,10.194,10.572,5993,0
2005-08-11,10.654,10.771,10.266,10.691,7210,0
2005-08-12,10.771,10.771,10.626,10.626,6879,0
2005-08-15,10.572,10.771,10.383,10.771,776,0
2005-08-16,10.771,10.771,10.572,10.572,1998,0
2005-08-17,10.511,10.511,10.231,10.231,5769,0
2005-08-18,10.231,10.231,10.096,10.096,1443,0
2005-08-19,10.096,10.166,10.096,10.166,2328,0
2005-08-22,10.284,10.383,10.284,10.383,665,0
2005-08-23,10.547,10.547,10.547,10.547,118,0
2005-08-24,10.52,10.52,10.52,10.52,118,0
2005-08-25,10.419,10.419,10.419,10.419,337,0
2005-08-29,10.402,10.402,10.312,10.312,556,0
2005-08-30,10.158,10.348,10.158,10.312,776,0
2005-08-31,10.312,11.114,10.312,10.888,3993,0
2005-09-01,10.771,10.771,9.996,10.194,3550,0
2005-09-02,10.194,10.367,10.194,10.259,1108,0
2005-09-06,10.077,10.077,9.89,10.068,2328,0
2005-09-08,10.231,10.727,10.231,10.727,1108,0
2005-09-12,10.572,10.572,10.572,10.572,118,0
2005-09-13,10.572,10.572,10.194,10.194,1108,0
2005-09-14,10.194,10.348,10.194,10.194,665,0
2005-09-15,10.005,10.005,10.005,10.005,442,0
2005-09-16,9.996,9.996,9.996,9.996,118,0
2005-09-19,9.925,9.933,9.825,9.825,1777,0
2005-09-21,9.96,9.96,9.825,9.825,776,0
2005-09-22,9.772,9.772,9.1765,9.2671,5213,0
2005-09-23,9.2308,9.2934,9.1401,9.2856,2662,0
2005-09-26,9.2671,9.2671,9.1401,9.1401,776,0
2005-09-27,9.1038,9.2308,9.1038,9.1038,2662,0
2005-09-28,9.1038,9.1038,9.041,9.041,9764,0
2005-09-29,8.8427,9.4198,8.6534,9.2491,3993,0
2005-10-03,9.05,9.05,8.7614,8.7614,2552,0
2005-10-04,8.7793,9.0318,8.7793,9.0318,776,0
2005-10-05,9.0318,9.1583,9.0051,9.1583,337,0
2005-10-06,9.3101,9.3101,9.1131,9.1131,3217,0
2005-10-07,8.9237,8.9237,8.9237,8.9237,556,0
2005-10-10,8.9237,8.9237,8.9237,8.9237,556,0
2005-10-12,8.7344,8.7344,8.473,8.473,887,0
2005-10-13,8.5361,8.5361,8.4641,8.4641,9652,0
2005-10-14,8.4548,8.4548,8.3109,8.3109,2552,0
2005-10-17,8.1575,8.3109,7.5355,7.9592,6767,0
2005-10-18,8.0764,8.1575,7.9231,7.9231,2218,0
2005-10-19,7.9231,7.9231,7.2472,7.6889,5547,0
2005-10-20,7.8871,8.0764,7.3105,7.4995,20301,0
2005-10-21,7.3823,7.4995,7.1122,7.3105,3439,0
2005-10-24,7.4995,7.4995,7.1122,7.1122,2773,0
2005-10-25,7.2291,7.2291,7.1122,7.1209,1443,0
2005-10-26,7.1478,7.1478,6.8504,6.8867,5103,0
2005-10-27,7.04,7.301,7.0307,7.1122,1443,0
2005-10-28,7.1571,7.1571,7.1571,7.1571,118,0
2005-10-31,7.3105,7.4995,7.3105,7.4995,442,0
2005-11-01,7.4633,7.6528,7.4633,7.6528,2218,0
2005-11-02,7.6796,9.2308,7.6796,9.2308,3107,0
2005-11-03,9.4198,9.617,8.8427,9.2308,2441,0
2005-11-04,9.1583,9.1583,9.1583,9.1583,118,0
2005-11-07,9.1583,9.1583,8.6534,8.6534,2441,0
2005-11-08,8.8427,8.8427,8.8427,8.8427,118,0
2005-11-09,8.6534,8.7705,8.6534,8.7705,442,0
2005-11-10,8.7614,8.7705,8.7614,8.7705,337,0
2005-11-11,8.7344,8.7344,8.6174,8.6174,220,0
2005-11-17,8.4641,8.6534,8.4641,8.6534,556,0
2005-11-18,8.4641,8.4641,8.2656,8.2656,556,0
2005-11-21,8.3559,8.4641,8.3469,8.4641,1219,0
2005-11-22,8.4641,8.4641,8.4641,8.4641,556,0
2005-11-23,8.5361,8.8427,8.5361,8.8427,1331,0
2005-11-25,9.041,9.041,9.041,9.041,887,0
2005-11-28,8.8427,8.8427,8.4641,8.8427,2328,0
2005-11-29,8.8427,8.8427,8.5361,8.5361,442,0
2005-11-30,8.473,8.473,8.2656,8.2656,1219,0
2005-12-01,8.4641,8.4641,8.4641,8.4641,337,0
2005-12-02,8.4641,8.8427,8.4641,8.8427,2218,0
2005-12-05,8.8427,8.8427,8.8336,8.8336,442,0
2005-12-06,8.8336,8.8336,8.8336,8.8336,220,0
2005-12-07,8.6534,8.6894,8.6534,8.6894,220,0
2005-12-09,8.6894,8.6894,8.6534,8.6534,1443,0
2005-12-12,8.6174,8.6174,8.4641,8.5002,2773,0
2005-12-13,8.5361,8.5812,7.8871,8.4279,7875,0
2005-12-14,8.4641,8.473,8.4548,8.473,1219,0
2005-12-15,8.4909,8.4909,8.4909,8.4909,220,0
2005-12-16,8.4641,8.4641,8.4641,8.4641,220,0
2005-12-19,8.4641,8.4641,8.2656,8.4641,2552,0
2005-12-20,8.6534,8.6534,8.6534,8.6534,118,0
2005-12-21,8.7434,8.7434,8.5002,8.5002,442,0
2005-12-22,8.3917,8.3917,8.383,8.383,337,0
2005-12-23,8.3287,8.3287,8.3287,8.3287,337,0
2005-12-27,8.4548,8.5812,8.4548,8.4641,776,0
2005-12-28,8.2656,8.2656,7.8871,8.1125,4770,0
2005-12-29,7.9592,8.0764,7.9592,8.0584,442,0
2005-12-30,8.1125,8.1125,8.1125,8.1125,442,0
2006-01-03,8.1125,8.1125,7.9502,7.9592,665,0
2006-01-04,8.1036,8.1036,7.9411,7.9411,337,0
2006-01-05,8.1125,8.1125,8.1125,8.1125,556,0
2006-01-10,7.9231,7.9953,7.77,7.9953,3107,0
2006-01-11,7.77,7.77,7.4995,7.4995,1219,0
2006-01-12,7.6889,7.6889,7.3105,7.3463,1777,0
2006-01-13,7.4633,7.5805,7.4633,7.5805,1108,0
2006-01-17,7.5355,7.6167,7.5178,7.5805,442,0
2006-01-18,7.5805,8.2656,7.5805,8.0764,4770,0
2006-01-20,7.8871,7.8871,7.8871,7.8871,220,0
2006-01-23,7.6889,8.0764,7.6889,8.0764,2883,0
2006-01-24,8.0764,8.0764,8.0764,8.0764,220,0
2006-01-25,7.8871,7.8871,7.8871,7.8871,220,0
2006-01-26,7.8871,7.8871,7.8871,7.8871,220,0
2006-01-27,7.698,7.8782,7.4995,7.8782,3659,0
2006-01-30,7.8871,7.9231,7.8871,7.9231,337,0
2006-01-31,7.9231,8.0403,7.9231,7.9231,1777,0
2006-02-01,7.8061,7.8512,7.6889,7.77,2773,0
2006-02-02,7.77,7.9953,7.77,7.9953,1108,0
2006-02-03,7.9953,7.9953,7.9953,7.9953,556,0
2006-02-07,7.9592,7.9592,7.6528,7.6889,887,0
2006-02-08,7.6889,7.8782,7.6889,7.6889,1219,0
2006-02-09,7.6889,7.6889,7.3105,7.5355,2328,0
2006-02-10,7.4995,7.5265,7.3552,7.3552,442,0
2006-02-13,7.6528,7.6889,7.6528,7.6889,442,0
2006-02-14,7.6889,7.6889,7.6889,7.6889,118,0
2006-02-15,7.6889,7.6889,7.6889,7.6889,337,0
2006-02-16,7.6889,7.6889,7.6889,7.6889,998,0
2006-02-23,7.4995,7.4995,7.4995,7.4995,556,0
2006-02-24,7.6889,8.0764,7.6889,7.6889,30619,0
2006-02-27,7.8871,7.8871,7.734,7.77,4326,0
2006-02-28,7.6889,7.77,7.6889,7.77,13093,0
2006-03-01,7.8871,7.8871,7.8871,7.8871,442,0
2006-03-02,8.0045,8.0135,7.7969,7.7969,1331,0
2006-03-03,7.7969,7.7969,7.7969,7.7969,1777,0
2006-03-06,7.9592,8.4641,7.9592,8.0764,4881,0
2006-03-07,8.0764,8.0764,8.0764,8.0764,220,0
2006-03-08,8.2656,8.2656,8.2656,8.2656,220,0
2006-03-09,8.2656,8.2656,8.1575,8.1575,1219,0
2006-03-10,8.1936,8.1936,8.1936,8.1936,118,0
2006-03-13,8.383,9.0771,8.383,8.6894,12538,0
2006-03-14,8.8427,9.807,8.8427,9.041,5880,0
2006-03-15,9.2308,9.2308,9.2308,9.2308,118,0
2006-03-16,9.041,9.041,8.8877,8.8877,442,0
2006-03-17,9.1852,9.2395,9.1852,9.2395,4770,0
2006-03-20,9.3477,9.762,9.2308,9.2395,5993,0
2006-03-21,9.2308,9.4198,9.2308,9.2395,1219,0
2006-03-22,9.617,9.617,9.4198,9.4198,1108,0
2006-03-23,9.4198,9.4198,9.4198,9.4198,220,0
2006-03-24,9.4374,9.89,9.4374,9.807,4103,0
2006-03-27,9.7,9.798,9.7,9.798,2662,0
2006-03-29,9.7,9.807,9.7,9.807,998,0
2006-03-30,9.97,10.087,9.97,10.087,887,0
2006-03-31,10.275,10.275,10.259,10.259,442,0
2006-04-03,10.428,10.475,10.087,10.087,2773,0
2006-04-04,10.087,10.087,10.087,10.087,1219,0
2006-04-05,10.087,10.087,10.087,10.087,7432,0
2006-04-06,10.475,11.636,10.475,11.627,8540,0
2006-04-07,11.636,12.024,11.636,11.7,7767,0
2006-04-10,12.421,12.421,11.826,12.017,4881,0
2006-04-11,12.024,12.024,11.791,11.791,4103,0
2006-04-12,11.636,11.636,10.275,10.888,10205,0
2006-04-13,10.626,11.791,10.626,11.708,8877,0
2006-04-17,11.907,12.213,11.627,11.627,3107,0
2006-04-18,11.636,11.636,10.663,10.853,3107,0
2006-04-19,10.663,11.25,10.475,11.25,3439,0
2006-04-20,11.636,11.636,11.25,11.25,1219,0
2006-04-21,11.25,12.024,11.25,12.024,4770,0
2006-04-24,12.024,12.16,11.98,11.98,1219,0
2006-04-25,11.98,11.98,11.645,11.673,1108,0
2006-04-26,11.791,12.024,11.791,11.791,665,0
2006-04-27,11.943,12.024,11.673,11.673,2552,0
2006-04-28,11.708,11.708,11.708,11.708,337,0
2006-05-01,11.907,11.907,11.881,11.907,1885,0
2006-05-02,11.98,11.98,11.439,11.818,4881,0
2006-05-03,11.439,11.483,11.439,11.439,665,0
2006-05-04,11.257,11.257,11.059,11.133,2218,0
2006-05-05,10.979,11.041,10.861,11.041,4439,0
2006-05-08,11.015,11.015,10.861,10.917,887,0
2006-05-09,10.861,11.015,10.861,10.861,1108,0
2006-05-10,10.673,10.826,10.475,10.475,2662,0
2006-05-11,10.087,10.275,10.087,10.087,1998,0
2006-05-15,10.087,10.275,9.925,10.087,887,0
2006-05-16,10.275,10.275,10.087,10.087,556,0
2006-05-18,10.087,10.087,10.015,10.015,220,0
2006-05-22,10.24,10.24,9.7,9.807,3883,0
2006-05-23,9.807,9.807,9.3101,9.3101,2662,0
2006-05-24,9.3101,9.502,8.9237,8.9237,1777,0
2006-05-25,9.1038,9.502,9.1038,9.502,887,0
2006-05-30,10.087,10.087,9.502,9.69,2883,0
2006-05-31,9.502,9.545,9.502,9.545,220,0
2006-06-01,9.51,9.51,9.502,9.502,1443,0
2006-06-02,9.502,9.7,9.502,9.7,220,0
2006-06-07,9.89,9.89,9.734,9.734,220,0
2006-06-08,9.788,9.788,9.788,9.788,220,0
2006-06-09,9.97,9.97,9.97,9.97,118,0
2006-06-13,9.753,9.753,9.502,9.502,998,0
2006-06-16,9.537,9.537,9.537,9.537,118,0
2006-06-21,9.502,9.564,9.502,9.564,776,0
2006-06-23,9.51,9.51,9.51,9.51,118,0
2006-06-26,9.4198,9.475,9.4198,9.4661,2328,0
2006-06-29,9.4661,9.4661,9.3477,9.3477,220,0
2006-07-03,9.617,9.617,9.617,9.617,118,0
2006-07-05,9.7,10.032,9.69,10.032,3330,0
2006-07-06,9.89,9.89,9.7,9.89,1663,0
2006-07-07,10.077,10.077,10.077,10.077,118,0
2006-07-11,10.077,10.077,10.077,10.077,337,0
2006-07-12,9.89,9.89,9.89,9.89,337,0
2006-07-14,9.89,9.89,9.89,9.89,1108,0
2006-07-18,9.7,9.7,9.3101,9.655,1663,0
2006-07-19,9.3101,9.655,9.3101,9.655,887,0
2006-07-20,9.502,9.608,9.502,9.608,998,0
2006-07-21,9.502,9.502,9.502,9.502,118,0
2006-07-25,9.572,9.617,9.529,9.617,1331,0
2006-07-26,9.7,9.7,9.7,9.7,220,0
2006-07-27,9.7,9.7,9.7,9.7,220,0
2006-08-01,9.502,9.502,9.502,9.502,220,0
2006-08-03,9.7,9.7,9.7,9.7,220,0
2006-08-09,9.617,9.617,9.617,9.617,220,0
2006-08-10,9.7,9.89,9.7,9.772,887,0
2006-08-14,9.734,9.734,9.69,9.69,887,0
2006-08-16,9.69,9.69,9.69,9.69,220,0
2006-08-17,9.69,9.69,9.69,9.69,118,0
2006-08-21,9.617,9.772,9.617,9.655,2996,0
2006-08-22,9.7,9.7,9.7,9.7,118,0
2006-08-23,9.89,9.899,9.89,9.899,1219,0
2006-08-24,10.041,10.041,10.041,10.041,118,0
2006-08-25,9.899,9.907,9.816,9.816,1443,0
2006-08-28,9.816,9.816,9.734,9.772,998,0
2006-08-29,9.7,9.852,9.7,9.852,1331,0
2006-08-30,9.772,9.772,9.7,9.7,556,0
2006-08-31,9.7,9.743,9.7,9.743,998,0
2006-09-05,9.753,9.772,9.753,9.762,1663,0
2006-09-07,9.734,9.807,9.734,9.807,1219,0
2006-09-08,9.7,9.7,9.7,9.7,1108,0
2006-09-11,9.7,9.7,9.7,9.7,118,0
2006-09-12,9.7,9.734,9.7,9.734,442,0
2006-09-13,9.734,9.734,9.734,9.734,118,0
2006-09-14,9.734,9.734,9.734,9.734,337,0
2006-09-18,9.734,9.734,9.734,9.734,1553,0
2006-09-19,9.734,9.734,9.734,9.734,1443,0
2006-09-20,9.807,10.087,9.807,10.087,2218,0
2006-09-21,9.89,9.89,9.89,9.89,118,0
2006-09-22,9.89,9.89,9.7,9.7,998,0
2006-09-25,9.69,9.69,9.3101,9.3101,1553,0
2006-09-26,9.3101,9.3101,9.3101,9.3101,1108,0
2006-09-28,9.1583,9.1583,9.0318,9.0318,556,0
2006-09-29,8.9957,9.0678,8.8788,9.0678,556,0
2006-10-03,8.9957,8.9957,8.6894,8.6894,337,0
2006-10-05,8.6082,8.6082,8.4548,8.4548,556,0
2006-10-06,8.4548,8.527,8.4548,8.527,556,0
2006-10-09,8.7255,8.7255,8.7255,8.7255,337,0
2006-10-10,8.527,8.527,8.527,8.527,337,0
2006-10-11,8.527,8.527,8.527,8.527,118,0
2006-10-16,8.5002,8.5002,8.3736,8.419,1331,0
2006-10-17,8.419,8.419,8.419,8.419,220,0
2006-10-18,8.3377,8.3377,8.3377,8.3377,337,0
2006-10-19,8.527,8.527,8.527,8.527,220,0
2006-10-24,8.527,8.5361,8.4548,8.4548,1443,0
2006-10-25,8.4909,8.527,8.4909,8.527,887,0
2006-10-27,8.7075,8.7075,8.6984,8.6984,220,0
2006-10-30,8.6984,8.7525,8.6082,8.6174,665,0
2006-10-31,8.6442,8.6442,8.5722,8.5722,556,0
2006-11-01,8.6442,8.6442,8.6442,8.6442,118,0
2006-11-02,8.6442,8.6442,8.5632,8.5632,337,0
2006-11-03,8.6894,8.6894,8.5722,8.5722,8213,0
2006-11-06,8.5722,8.9237,8.5722,8.7255,1331,0
2006-11-07,8.6082,8.6082,8.6082,8.6082,220,0
2006-11-08,8.5722,8.5722,8.527,8.527,3217,0
2006-11-09,8.5002,8.5452,8.5002,8.5452,2441,0
2006-11-10,8.527,8.527,8.4909,8.527,3659,0
2006-11-13,8.4909,8.527,8.4909,8.527,3550,0
2006-11-14,8.6082,8.6082,8.6082,8.6082,337,0
2006-11-15,8.6082,8.7255,8.6082,8.7255,776,0
2006-11-16,9.3101,11.547,9.3101,10.861,18196,0
2006-11-17,10.861,11.439,10.701,11.068,6767,0
2006-11-20,11.049,11.439,11.049,11.25,1219,0
2006-11-21,11.402,11.609,11.402,11.439,4215,0
2006-11-22,11.439,11.439,11.25,11.25,1885,0
2006-11-24,11.402,11.402,11.402,11.402,220,0
2006-11-27,11.439,11.439,11.25,11.439,2996,0
2006-11-28,11.439,11.439,11.049,11.049,1108,0
2006-11-29,11.25,11.25,11.25,11.25,118,0
2006-12-01,10.861,10.861,10.087,10.259,2328,0
2006-12-04,10.259,10.663,10.259,10.456,1219,0
2006-12-05,10.475,10.475,10.475,10.475,118,0
2006-12-06,10.591,10.591,10.591,10.591,118,0
2006-12-07,10.591,10.818,10.547,10.818,1108,0
2006-12-08,10.644,10.853,10.644,10.853,556,0
2006-12-11,10.818,10.818,10.701,10.701,2662,0
2006-12-12,10.861,10.861,10.861,10.861,337,0
2006-12-13,11.041,11.049,11.041,11.049,1663,0
2006-12-14,11.049,11.049,11.041,11.049,1663,0
2006-12-15,11.015,11.049,11.015,11.049,2552,0
2006-12-18,11.049,11.049,11.049,11.049,220,0
2006-12-20,11.049,11.049,11.049,11.049,3330,0
2006-12-21,10.861,11.049,10.861,10.861,556,0
2006-12-22,10.663,11.049,10.663,11.049,2883,0
2006-12-26,10.853,11.041,10.635,11.041,2328,0
2006-12-27,10.844,10.971,10.644,10.844,4439,0
2006-12-29,10.799,11.096,10.799,11.096,1331,0
2007-01-03,11.049,11.257,11.049,11.049,556,0
2007-01-04,10.844,10.844,10.844,10.844,118,0
2007-01-05,10.635,10.635,10.635,10.635,118,0
2007-01-08,11.049,11.682,11.015,11.682,6546,0
2007-01-09,11.592,11.592,10.844,10.907,3439,0
2007-01-11,10.844,11.257,10.682,11.114,2996,0
2007-01-12,11.322,11.322,11.295,11.295,337,0
2007-01-16,11.049,11.105,11.049,11.105,220,0
2007-01-17,11.096,12.719,10.936,12.486,25292,0
2007-01-18,13.304,13.351,12.503,12.503,14865,0
2007-01-19,12.719,12.808,12.512,12.512,3330,0
2007-01-22,12.304,12.304,11.34,12.017,3550,0
2007-01-23,11.773,12.592,11.773,12.592,998,0
2007-01-24,12.304,12.304,11.682,11.881,1998,0
2007-01-25,11.466,11.592,11.466,11.592,6099,0
2007-01-26,11.466,11.466,10.844,11.049,6767,0
2007-01-29,11.034,11.041,10.635,10.861,2773,0
2007-01-31,10.799,10.953,10.644,10.771,2218,0
2007-02-01,10.917,10.917,10.917,10.917,118,0
2007-02-02,10.682,10.682,10.682,10.682,118,0
2007-02-05,10.961,11.034,10.844,10.844,1219,0
2007-02-06,10.926,11.763,10.926,11.492,4326,0
2007-02-07,11.511,11.511,11.511,11.511,1108,0
2007-02-08,11.349,11.349,11.349,11.349,118,0
2007-02-09,11.133,11.133,11.096,11.096,1331,0
2007-02-12,10.753,10.753,10.744,10.753,1553,0
2007-02-13,10.744,11.322,10.644,11.312,1108,0
2007-02-14,11.059,11.059,11.015,11.059,665,0
2007-02-15,11.049,11.059,11.049,11.059,220,0
2007-02-16,11.059,11.257,11.059,11.257,887,0
2007-02-20,11.059,11.059,10.158,10.635,7101,0
2007-02-21,10.555,10.626,10.096,10.626,4547,0
2007-02-22,10.717,10.826,10.428,10.428,5993,0
2007-02-23,10.635,12.096,10.539,11.682,15979,0
2007-02-26,11.889,13.134,11.881,12.051,6212,0
2007-02-27,12.259,12.259,11.881,11.881,3771,0
2007-02-28,11.916,11.925,11.717,11.925,1998,0
2007-03-01,11.682,11.717,11.682,11.717,442,0
2007-03-02,11.889,11.889,11.049,11.049,2328,0
2007-03-05,10.861,10.926,10.861,10.926,442,0
2007-03-06,11.133,11.349,10.979,11.105,5655,0
2007-03-07,11.34,11.673,11.204,11.349,4439,0
2007-03-08,11.221,11.655,11.221,11.575,3659,0
2007-03-09,11.664,11.664,11.501,11.529,887,0
2007-03-12,11.466,11.673,10.635,11.501,4326,0
2007-03-13,11.492,11.763,11.231,11.529,2328,0
2007-03-14,11.557,11.763,11.557,11.763,556,0
2007-03-15,11.889,11.889,11.8,11.8,337,0
2007-03-16,11.6,11.6,11.177,11.177,1663,0
2007-03-19,10.979,11.34,10.771,11.177,3771,0
2007-03-20,11.059,11.059,10.762,10.879,2106,0
2007-03-21,10.736,10.844,10.717,10.727,2441,0
2007-03-22,10.861,10.87,10.861,10.87,337,0
2007-03-23,10.907,10.926,10.844,10.853,1219,0
2007-03-26,10.753,10.853,10.753,10.853,337,0
2007-03-29,10.717,10.898,10.717,10.771,2106,0
2007-03-30,10.771,10.78,10.771,10.78,1663,0
2007-04-03,10.727,10.879,10.717,10.818,1885,0
2007-04-04,10.997,11.167,10.717,11.16,1443,0
2007-04-05,10.961,10.961,10.961,10.961,118,0
2007-04-09,11.221,11.881,11.221,11.511,7323,0
2007-04-10,11.304,11.501,11.096,11.096,4660,0
2007-04-11,11.087,11.295,10.888,10.971,2328,0
2007-04-12,10.971,11.257,10.844,11.006,6767,0
2007-04-13,11.015,11.015,10.717,10.717,3993,0
2007-04-16,10.736,11.257,10.539,10.898,14089,0
2007-04-17,11.105,11.312,11.024,11.276,12205,0
2007-04-18,11.266,11.285,11.266,11.285,220,0
2007-04-19,11.483,11.708,11.285,11.285,3439,0
2007-04-20,11.105,11.511,11.096,11.466,19083,0
2007-04-23,11.349,11.368,11.349,11.368,1108,0
2007-04-25,11.431,11.431,11.385,11.385,337,0
2007-04-26,11.349,11.349,10.944,10.944,1331,0
2007-04-27,11.151,11.151,11.151,11.151,118,0
2007-04-30,11.049,11.257,11.049,11.257,3771,0
2007-05-01,11.077,11.077,11.077,11.077,1553,0
2007-05-02,11.257,11.257,11.257,11.257,118,0
2007-05-03,11.257,11.266,11.257,11.266,220,0
2007-05-04,11.466,11.466,11.466,11.466,887,0
2007-05-07,11.439,11.717,11.049,11.096,8763,0
2007-05-08,11.059,11.087,11.041,11.041,5655,0
2007-05-09,11.087,11.105,10.936,10.936,998,0
2007-05-14,11.221,11.457,11.221,11.457,442,0
2007-05-15,11.457,11.457,11.457,11.457,1108,0
2007-05-17,11.466,11.501,11.24,11.24,337,0
2007-05-23,11.257,11.257,11.257,11.257,1108,0
2007-05-24,11.466,11.583,11.466,11.583,337,0
2007-05-31,11.257,11.385,11.068,11.257,3217,0
2007-06-01,11.466,13.764,10.936,12.348,44597,0
2007-06-04,12.512,12.512,11.736,11.952,18525,0
2007-06-05,12.304,12.512,11.682,12.304,4881,0
2007-06-06,12.034,12.034,11.835,11.872,556,0
2007-06-07,11.971,12.24,11.971,12.24,998,0
2007-06-08,12.043,12.259,12.043,12.259,337,0
2007-06-11,12.051,12.421,11.889,12.287,1108,0
2007-06-12,11.935,12.287,11.935,12.287,776,0
2007-06-13,12.051,12.304,11.935,12.287,1443,0
2007-06-15,11.935,12.304,11.935,12.278,2106,0
2007-06-18,12.141,12.141,12.141,12.141,556,0
2007-06-19,11.99,12.034,11.98,12.034,1219,0
2007-06-20,11.999,11.999,11.999,11.999,556,0
2007-06-21,11.999,12.024,11.999,12.024,442,0
2007-06-22,12.141,12.141,11.935,11.935,1108,0
2007-06-25,11.935,11.943,11.935,11.943,1331,0
2007-06-26,11.727,11.727,11.257,11.511,2662,0
2007-06-29,11.511,11.682,11.511,11.682,442,0
2007-07-03,11.889,11.889,11.276,11.431,3217,0
2007-07-05,11.511,11.511,11.349,11.385,665,0
2007-07-06,11.304,11.492,11.304,11.492,556,0
2007-07-09,11.358,11.385,11.358,11.385,220,0
2007-07-11,11.511,11.511,11.511,11.511,118,0
2007-07-12,11.431,11.557,11.358,11.557,887,0
2007-07-13,11.349,11.592,11.349,11.349,1777,0
2007-07-16,11.266,11.385,11.257,11.257,2218,0
2007-07-17,11.285,12.096,11.257,11.862,7101,0
2007-07-18,11.636,11.636,11.431,11.431,220,0
2007-07-19,11.844,11.872,11.808,11.808,442,0
2007-07-20,11.835,11.862,11.835,11.862,337,0
2007-07-23,11.844,11.844,11.844,11.844,556,0
2007-07-26,11.791,11.889,11.773,11.889,776,0
2007-07-30,11.826,11.826,11.511,11.592,1885,0
2007-07-31,11.763,11.889,11.763,11.881,1443,0
2007-08-01,11.881,11.881,11.557,11.717,1553,0
2007-08-03,11.592,11.6,11.185,11.511,1998,0
2007-08-08,11.466,11.466,11.349,11.349,1443,0
2007-08-09,11.257,11.349,11.257,11.349,442,0
2007-08-10,11.257,11.592,11.257,11.276,9429,0
2007-08-13,11.257,11.295,11.257,11.295,442,0
2007-08-14,11.466,11.466,11.257,11.257,442,0
2007-08-16,11.049,11.049,10.844,10.844,442,0
2007-08-17,10.888,11.049,10.888,11.049,442,0
2007-08-20,11.221,11.257,11.221,11.257,337,0
2007-08-21,11.431,11.466,11.431,11.431,665,0
2007-08-22,11.592,11.592,11.431,11.431,220,0
2007-08-23,11.466,11.466,11.466,11.466,1108,0
2007-08-24,11.439,11.439,11.439,11.439,118,0
2007-08-27,11.466,11.466,11.466,11.466,220,0
2007-08-28,11.349,11.349,11.221,11.304,998,0
2007-08-29,11.049,11.221,10.971,11.133,15642,0
2007-08-30,11.24,11.473,11.24,11.304,2328,0
2007-08-31,11.213,11.213,10.971,11.096,3330,0
2007-09-04,11.221,11.349,11.221,11.257,1663,0
2007-09-05,11.431,11.431,10.961,10.971,2552,0
2007-09-06,11.096,11.151,11.096,11.151,220,0
2007-09-10,11.105,11.105,10.926,10.926,2106,0
2007-09-12,10.971,11.096,10.926,11.096,887,0
2007-09-18,10.926,10.926,10.907,10.926,1219,0
2007-09-19,10.926,10.926,10.907,10.907,1663,0
2007-09-20,10.907,10.907,10.907,10.907,887,0
2007-09-21,10.844,10.844,10.844,10.844,118,0
2007-09-24,10.888,10.888,10.844,10.844,442,0
2007-09-26,10.898,10.898,10.898,10.898,118,0
2007-09-27,10.87,10.926,10.87,10.926,1777,0
2007-09-28,10.926,10.926,10.762,10.762,337,0
2007-10-01,10.888,10.888,10.799,10.799,337,0
2007-10-02,10.762,10.762,10.717,10.717,665,0
2007-10-03,10.844,10.844,10.717,10.717,442,0
2007-10-04,10.826,10.844,10.826,10.844,2773,0
2007-10-09,10.926,11.015,10.926,10.997,776,0
2007-10-11,11.049,11.087,11.049,11.087,337,0
2007-10-15,10.926,10.926,10.926,10.926,220,0
2007-10-23,10.926,10.926,10.844,10.844,556,0
2007-10-24,10.888,10.888,10.717,10.762,5435,0
2007-10-26,10.799,10.799,10.717,10.717,556,0
2007-10-29,10.717,10.717,10.428,10.635,1663,0
2007-10-30,10.635,10.635,10.635,10.635,118,0
2007-10-31,10.635,10.635,10.383,10.475,998,0
2007-11-01,10.501,10.529,10.383,10.529,1663,0
2007-11-02,10.428,10.635,10.393,10.635,887,0
2007-11-05,10.591,10.591,10.05,10.05,2328,0
2007-11-06,10.176,10.383,10.176,10.383,1663,0
2007-11-12,10.456,10.456,10.266,10.266,220,0
2007-11-14,10.456,10.456,10.456,10.456,337,0
2007-11-16,10.493,10.493,10.303,10.34,4103,0
2007-11-20,10.383,10.618,10.383,10.383,1777,0
2007-11-21,10.303,10.303,10.266,10.303,556,0
2007-11-27,10.303,10.303,10.266,10.266,998,0
2007-11-28,10.428,10.428,10.428,10.428,337,0
2007-11-29,10.34,10.34,10.34,10.34,220,0
2007-12-03,10.266,10.266,10.266,10.266,220,0
2007-12-04,10.266,10.266,10.266,10.266,220,0
2007-12-05,10.266,10.303,10.176,10.303,1219,0
2007-12-07,10.05,10.05,10.05,10.05,220,0
2007-12-10,10.132,10.132,10.05,10.05,1553,0
2007-12-11,9.899,9.899,9.89,9.89,1331,0
2007-12-12,10.005,10.005,9.925,9.925,665,0
2007-12-13,9.925,9.925,9.925,9.925,556,0
2007-12-14,9.816,9.816,9.816,9.816,337,0
2007-12-17,9.861,9.861,9.842,9.842,220,0
2007-12-18,9.78,9.78,9.762,9.762,442,0
2007-12-19,9.762,9.762,9.762,9.762,1,0
2007-12-21,9.97,9.97,9.97,9.97,337,0
2007-12-24,9.69,9.833,9.69,9.708,2106,0
2007-12-26,9.798,9.807,9.798,9.807,998,0
2007-12-27,9.925,9.925,9.925,9.925,665,0
2007-12-28,9.1313,10.231,9.1313,10.231,1108,0
2007-12-31,10.015,10.357,10.015,10.14,5880,0
2008-01-02,10.34,10.34,10.015,10.015,5327,0
2008-01-03,10.185,10.312,10.185,10.312,556,0
2008-01-04,10.357,10.357,10.357,10.357,220,0
2008-01-08,10.357,10.529,10.357,10.529,442,0
2008-01-09,10.701,10.701,10.701,10.701,118,0
2008-01-11,11.547,11.547,10.618,11.006,1663,0
2008-01-14,11.439,12.124,11.439,11.655,12538,0
2008-01-15,11.566,11.566,11.566,11.566,118,0
2008-01-22,11.393,11.393,11.257,11.257,337,0
2008-01-23,10.259,11.221,10.259,10.744,2883,0
2008-01-24,10.835,10.835,10.835,10.835,118,0
2008-01-28,10.691,10.961,10.529,10.529,5993,0
2008-01-29,10.572,10.572,10.572,10.572,220,0
2008-01-31,10.456,10.456,9.2856,10.294,4660,0
2008-02-01,10.357,10.447,10.266,10.284,1331,0
2008-02-04,10.402,10.485,10.402,10.485,442,0
2008-02-06,10.539,10.879,10.539,10.87,1443,0
2008-02-07,10.736,10.736,10.736,10.736,887,0
2008-02-11,9.871,10.682,9.871,10.682,1331,0
2008-02-12,10.572,10.572,10.572,10.572,442,0
2008-02-13,10.447,10.447,10.266,10.266,442,0
2008-02-14,10.447,10.529,10.447,10.447,556,0
2008-02-21,10.357,10.357,10.357,10.357,1108,0
2008-02-25,10.447,10.447,10.231,10.231,337,0
2008-02-26,10.357,10.357,10.357,10.357,220,0
2008-02-27,10.24,10.357,10.231,10.266,665,0
2008-02-29,10.266,10.266,10.266,10.266,118,0
2008-03-03,10.428,10.428,10.194,10.194,220,0
2008-03-04,10.266,10.266,10.266,10.266,442,0
2008-03-05,10.357,10.447,10.357,10.447,2218,0
2008-03-06,10.266,10.266,10.266,10.266,118,0
2008-03-07,10.357,10.357,10.357,10.357,118,0
2008-03-10,10.447,10.529,10.447,10.529,776,0
2008-03-11,10.572,10.618,10.572,10.618,665,0
2008-03-12,10.744,10.744,10.618,10.618,442,0
2008-03-13,10.682,10.682,10.529,10.529,220,0
2008-03-14,10.572,10.572,10.447,10.447,998,0
2008-03-18,10.367,10.367,10.266,10.266,556,0
2008-03-19,10.185,10.185,10.015,10.015,665,0
2008-03-24,10.032,10.185,10.032,10.185,556,0
2008-03-26,10.096,10.096,10.096,10.096,118,0
2008-04-03,10.096,10.096,10.015,10.015,337,0
2008-04-04,10.087,10.185,10.087,10.185,442,0
2008-04-07,10.331,10.331,10.185,10.185,1219,0
2008-04-08,10.266,10.266,10.266,10.266,118,0
2008-04-10,10.185,10.212,10.185,10.212,442,0
2008-04-11,10.357,10.357,10.357,10.357,556,0
2008-04-15,10.447,10.447,10.266,10.266,220,0
2008-04-16,10.357,10.357,10.185,10.185,556,0
2008-04-18,10.204,10.266,10.204,10.266,442,0
2008-04-22,10.266,10.266,10.266,10.266,220,0
2008-04-23,10.185,10.185,10.185,10.185,1219,0
2008-04-24,10.185,10.185,10.185,10.185,556,0
2008-04-28,10.096,10.096,10.015,10.015,1998,0
2008-04-30,10.05,10.185,10.015,10.096,2106,0
2008-05-02,10.032,10.572,10.032,10.572,1476,0
2008-05-05,10.447,10.917,10.447,10.835,2552,0
2008-05-06,10.917,11.257,10.917,11.105,1663,0
2008-05-07,11.177,11.257,11.177,11.204,442,0
2008-05-08,11.304,11.304,11.304,11.304,169,0
2008-05-09,11.285,11.285,11.285,11.285,220,0
2008-05-12,11.133,11.133,11.133,11.133,442,0
2008-05-13,11.006,11.133,11.006,11.133,1331,0
2008-05-14,11.133,11.133,11.133,11.133,665,0
2008-05-15,10.961,11.133,10.961,11.133,834,0
2008-05-16,11.133,11.177,11.133,11.177,1488,0
2008-05-19,11.304,13.078,11.304,11.691,30222,0
2008-05-20,11.907,20.705,11.907,16.298,103559,0
2008-05-21,16.828,18.559,12.24,12.682,80413,0
2008-05-22,12.936,13.115,11.682,12.304,13730,0
2008-05-23,12.213,12.512,11.221,11.736,10776,0
2008-05-27,11.971,11.999,11.655,11.818,4189,0
2008-05-28,11.907,13.89,11.655,13.285,44232,0
2008-05-29,13.7,13.7,12.077,12.34,19524,0
2008-05-30,12.132,12.223,11.999,11.999,1219,0
2008-06-02,12.051,13.115,12.043,12.602,9284,0
2008-06-03,13.602,13.602,12.296,12.296,2662,0
2008-06-04,12.132,12.556,12.124,12.385,1331,0
2008-06-05,12.213,12.213,11.566,11.664,8437,0
2008-06-06,11.691,12.602,11.691,11.791,7654,0
2008-06-09,11.439,11.655,11.393,11.393,3188,0
2008-06-10,11.34,11.691,11.221,11.221,5103,0
2008-06-11,11.358,11.925,11.221,11.655,4707,0
2008-06-12,11.466,11.566,11.231,11.349,3272,0
2008-06-13,11.349,11.393,11.349,11.393,776,0
2008-06-16,11.566,12.077,11.439,11.566,4103,0
2008-06-17,11.331,11.782,11.331,11.592,3893,0
2008-06-18,11.566,13.81,11.473,13.791,28111,0
2008-06-19,14.243,15.449,11.257,12.602,24458,0
2008-06-20,12.546,12.682,12.077,12.34,4881,0
2008-06-23,12.124,12.782,12.124,12.663,2106,0
2008-06-24,12.663,14.676,12.512,12.862,13039,0
2008-06-25,12.645,12.682,12.296,12.486,3105,0
2008-06-26,12.259,12.259,11.664,11.999,3556,0
2008-06-27,11.999,12.213,11.999,12.213,998,0
2008-06-30,12.068,12.077,11.304,11.664,2552,0
2008-07-01,11.312,11.862,11.312,11.609,556,0
2008-07-02,11.736,11.736,10.789,10.789,6219,0
2008-07-03,11.655,11.655,10.826,10.826,1142,0
2008-07-07,10.853,11.049,10.789,10.826,1219,0
2008-07-08,10.87,10.87,10.826,10.826,1998,0
2008-07-09,10.835,10.835,10.835,10.835,220,0
2008-07-10,11.049,11.049,11.049,11.049,118,0
2008-07-14,10.944,10.944,10.944,10.944,273,0
2008-07-15,11.006,11.006,10.717,10.853,3261,0
2008-07-16,10.789,10.87,10.789,10.87,361,0
2008-07-17,10.917,10.917,10.789,10.835,3217,0
2008-07-18,10.853,10.888,10.853,10.853,1930,0
2008-07-21,10.853,11.006,10.853,10.971,442,0
2008-07-24,10.936,10.961,10.853,10.961,3439,0
2008-07-25,10.917,11.049,10.917,11.049,776,0
2008-07-29,10.87,10.936,10.87,10.936,1422,0
2008-07-30,10.917,10.917,10.917,10.917,118,0
2008-07-31,11.049,11.538,11.049,11.538,1108,0
2008-08-06,11.096,11.501,11.096,11.501,556,0
2008-08-07,11.133,11.177,11.133,11.177,337,0
2008-08-08,11.177,11.177,10.961,10.961,887,0
2008-08-11,10.917,10.917,10.87,10.87,220,0
2008-08-12,10.917,10.917,10.917,10.917,337,0
2008-08-14,11.123,11.123,10.961,10.961,2393,0
2008-08-15,11.123,11.907,11.123,11.492,1770,0
2008-08-18,11.439,11.466,11.439,11.466,1331,0
2008-08-20,11.466,11.466,11.466,11.466,220,0
2008-08-21,11.393,11.393,11.393,11.393,337,0
2008-08-22,11.609,11.609,11.609,11.609,1885,0
2008-08-26,11.826,12.051,11.691,11.691,442,0
2008-08-27,12.043,12.043,12.043,12.043,162,0
2008-09-02,11.655,11.655,11.655,11.655,665,0
2008-09-03,11.439,11.691,11.177,11.682,2441,0
2008-09-04,11.907,11.907,11.177,11.177,887,0
2008-09-05,11.368,11.609,11.368,11.609,337,0
2008-09-09,11.826,12.114,11.826,12.114,776,0
2008-09-10,11.826,11.826,10.717,10.87,5268,0
2008-09-11,10.87,10.87,10.529,10.529,5880,0
2008-09-12,10.835,10.835,10.744,10.744,220,0
2008-09-15,10.744,11.087,10.744,10.861,2328,0
2008-09-18,10.826,10.826,10.826,10.826,139,0
2008-09-19,11.049,11.049,11.049,11.049,220,0
2008-09-22,10.888,11.177,10.888,11.177,220,0
2008-09-23,11.133,11.133,11.133,11.133,220,0
2008-09-25,10.961,10.979,10.961,10.961,1185,0
2008-09-26,10.961,10.961,10.87,10.87,442,0
2008-09-29,10.87,10.87,10.572,10.572,3993,0
2008-09-30,10.466,10.961,10.466,10.789,2241,0
2008-10-01,10.789,10.789,10.591,10.591,887,0
2008-10-02,10.789,10.789,10.663,10.663,2773,0
2008-10-03,10.701,10.701,10.701,10.701,118,0
2008-10-06,10.861,10.87,10.701,10.701,5139,0
2008-10-07,10.618,10.618,10.618,10.618,556,0
2008-10-08,10.618,10.618,10.466,10.501,3883,0
2008-10-09,10.466,10.466,10.428,10.428,1283,0
2008-10-10,10.428,10.682,10.428,10.682,795,0
2008-10-13,10.961,10.961,10.428,10.428,776,0
2008-10-14,11.16,11.16,10.428,10.447,1287,0
2008-10-15,10.447,10.789,10.402,10.402,3529,0
2008-10-17,10.402,10.402,10.402,10.402,442,0
2008-10-20,10.402,10.402,10.402,10.402,442,0
2008-10-21,10.402,10.402,10.402,10.402,1137,0
2008-10-22,10.357,10.357,10.266,10.266,2328,0
2008-10-23,10.266,10.266,10.14,10.14,3923,0
2008-10-24,9.861,10.14,9.861,10.14,1443,0
2008-10-27,10.14,10.14,9.925,9.925,1108,0
2008-10-28,10.14,10.14,10.14,10.14,776,0
2008-10-29,10.14,10.14,9.925,9.925,3439,0
2008-11-03,9.925,9.925,9.925,9.925,220,0
2008-11-05,10.123,10.14,10.123,10.14,421,0
2008-11-07,10.032,10.032,10.015,10.015,421,0
2008-11-11,10.015,10.231,9.943,10.231,665,0
2008-11-13,10.015,10.015,10.015,10.015,442,0
2008-11-14,9.925,10.231,9.925,10.231,2662,0
2008-11-18,10.348,10.357,10.348,10.357,337,0
2008-11-19,10.14,10.14,9.925,9.925,776,0
2008-11-21,9.951,9.951,9.933,9.933,273,0
2008-11-24,9.925,9.925,9.925,9.925,442,0
2008-11-25,9.97,9.97,9.97,9.97,556,0
2008-11-28,9.925,10.096,9.925,10.096,1610,0
2008-12-03,10.032,10.032,10.032,10.032,154,0
2008-12-05,9.925,9.925,9.925,9.925,665,0
2008-12-08,9.933,9.933,9.925,9.925,2218,0
2008-12-10,10.14,10.14,10.14,10.14,220,0
2008-12-11,10.275,10.456,10.275,10.456,1108,0
2008-12-12,10.367,10.367,10.367,10.367,556,0
2008-12-15,10.456,10.618,10.456,10.618,665,0
2008-12-16,10.818,11.142,10.818,11.142,665,0
2008-12-17,11.177,11.177,11.177,11.177,1284,0
2008-12-18,11.177,11.177,11.177,11.177,998,0
2008-12-19,11.221,11.221,11.041,11.041,998,0
2008-12-23,11.221,11.221,11.213,11.213,556,0
2008-12-24,11.221,11.221,11.221,11.221,892,0
2008-12-29,11.221,11.221,11.221,11.221,125,0
2008-12-30,11.682,12.259,11.449,12.259,5584,0
2008-12-31,11.943,12.213,11.943,12.213,510,0
2009-01-02,12.087,12.087,12.008,12.008,442,0
2009-01-05,12.169,12.169,11.808,11.808,476,0
2009-01-06,11.898,11.898,11.898,11.898,975,0
2009-01-07,11.708,11.717,11.266,11.276,2552,0
2009-01-09,12.179,12.179,11.583,11.583,1108,0
2009-01-12,11.358,11.538,11.358,11.358,942,0
2009-01-22,11.492,11.492,11.492,11.492,118,0
2009-01-23,11.266,11.266,11.266,11.266,834,0
2009-01-26,11.349,11.349,11.349,11.349,556,0
2009-01-27,11.133,11.133,11.133,11.133,220,0
2009-01-28,10.907,10.907,10.376,10.376,1108,0
2009-01-30,10.383,10.411,10.367,10.411,3406,0
2009-02-03,10.411,10.411,10.367,10.367,665,0
2009-02-05,10.367,10.383,10.367,10.367,1108,0
2009-02-06,10.591,10.727,10.14,10.322,2290,0
2009-02-10,10.367,10.367,10.367,10.367,220,0
2009-02-11,10.367,10.367,10.367,10.367,391,0
2009-02-13,10.367,10.367,10.367,10.367,776,0
2009-02-17,10.14,10.14,9.871,9.916,998,0
2009-02-18,9.916,9.916,9.916,9.916,2486,0
2009-02-19,9.871,9.871,9.871,9.871,337,0
2009-02-20,9.871,9.871,9.871,9.871,1108,0
2009-02-23,9.871,9.996,9.852,9.996,1056,0
2009-02-24,10.266,10.367,9.996,9.996,556,0
2009-02-25,9.916,9.916,9.916,9.916,118,0
2009-02-27,9.916,9.916,9.916,9.916,220,0
2009-03-02,9.916,9.916,9.916,9.916,337,0
2009-03-03,9.916,9.916,9.916,9.916,897,0
2009-03-05,9.916,10.087,9.916,10.087,442,0
2009-03-06,9.925,9.925,9.925,9.925,220,0
2009-03-10,10.041,10.041,10.041,10.041,220,0
2009-03-16,10.096,10.096,10.032,10.032,442,0
2009-03-17,9.916,9.916,9.916,9.916,542,0
2009-03-23,10.357,10.547,10.357,10.367,1108,0
2009-03-24,9.925,10.376,9.925,10.376,442,0
2009-03-26,10.572,10.572,10.572,10.572,118,0
2009-03-27,10.132,10.582,9.916,10.582,1306,0
2009-03-30,10.582,10.582,10.582,10.582,118,0
2009-03-31,10.582,10.582,10.582,10.582,118,0
2009-04-01,10.367,10.367,10.367,10.367,118,0
2009-04-02,10.376,10.376,10.275,10.275,2492,0
2009-04-03,10.367,10.582,10.367,10.582,611,0
2009-04-06,10.591,10.591,10.591,10.591,118,0
2009-04-07,10.402,10.402,10.367,10.376,556,0
2009-04-08,10.367,10.582,10.367,10.582,1364,0
2009-04-09,10.438,11.358,10.438,10.591,1447,0
2009-04-13,10.367,10.818,10.367,10.591,7690,0
2009-04-16,10.322,10.322,10.14,10.14,1222,0
2009-04-17,10.438,11.087,10.438,10.818,695,0
2009-04-20,10.466,10.466,9.916,10.275,442,0
2009-04-29,10.275,10.275,10.275,10.275,442,0
2009-04-30,10.275,10.275,10.275,10.275,118,0
2009-05-01,9.916,10.275,9.916,10.194,2552,0
2009-05-04,10.266,10.266,10.259,10.259,556,0
2009-05-05,10.25,10.456,10.25,10.331,1056,0
2009-05-06,10.34,10.34,10.266,10.266,991,0
2009-05-08,10.753,11.266,10.266,10.428,2596,0
2009-05-14,10.194,11.312,10.194,11.312,1432,0
2009-05-18,11.34,11.368,11.34,11.368,665,0
2009-05-19,11.708,12.62,11.708,12.62,2241,0
2009-05-20,13.024,15.279,12.629,13.511,4271,0
2009-05-21,12.98,12.98,12.62,12.62,337,0
2009-05-22,12.087,12.087,12.077,12.077,337,0
2009-06-01,11.782,12.132,11.133,12.105,1448,0
2009-06-02,11.52,11.52,10.944,10.944,220,0
2009-06-03,10.936,11.402,10.357,11.402,2852,0
2009-06-12,11.276,11.276,11.24,11.24,442,0
2009-06-15,11.483,11.483,11.483,11.483,118,0
2009-06-16,11.483,11.483,11.483,11.483,296,0
2009-06-17,11.483,11.483,11.483,11.483,220,0
2009-06-18,11.483,11.483,10.259,10.259,476,0
2009-06-19,11.266,11.266,11.266,11.266,118,0
2009-06-22,10.717,10.717,10.717,10.717,118,0
2009-06-24,10.762,10.762,10.762,10.762,118,0
2009-06-26,10.835,10.835,10.826,10.826,220,0
2009-06-29,11.349,11.349,11.349,11.349,220,0
2009-07-02,10.284,10.717,10.115,10.717,888,0
2009-07-06,10.879,11.583,10.879,11.204,442,0
2009-07-07,11.627,11.808,11.041,11.041,3107,0
2009-07-15,11.575,11.575,11.575,11.575,118,0
2009-07-20,11.024,11.16,10.618,11.16,665,0
2009-07-29,10.115,10.115,10.115,10.115,127,0
2009-07-30,10.115,10.158,10.115,10.158,465,0
2009-07-31,10.115,10.115,10.115,10.115,220,0
2009-08-03,11.151,11.151,11.123,11.151,776,0
2009-08-06,11.151,11.151,11.151,11.151,776,0
2009-08-10,10.826,10.826,10.419,10.419,1443,0
2009-08-12,10.635,10.635,10.115,10.115,1566,0
2009-08-18,10.438,10.727,10.438,10.727,337,0
2009-08-19,10.727,10.727,10.727,10.727,118,0
2009-08-21,10.204,10.727,10.204,10.727,692,0
2009-08-25,10.682,10.682,10.682,10.682,118,0
2009-08-28,10.367,10.682,10.115,10.682,1155,0
2009-09-04,10.115,11.024,10.115,11.024,1018,0
2009-09-09,10.635,10.635,10.635,10.635,118,0
2009-09-11,10.682,10.682,10.635,10.635,550,0
2009-09-14,9.743,10.312,9.743,10.312,776,0
2009-09-15,10.799,10.799,10.799,10.799,220,0
2009-09-16,10.547,10.547,10.158,10.158,1331,0
2009-09-17,10.736,10.736,10.736,10.736,220,0
2009-09-21,11.266,11.266,10.106,10.14,1998,0
2009-09-22,10.367,10.367,10.367,10.367,118,0
2009-09-24,10.367,10.456,10.367,10.456,776,0
2009-09-25,10.466,10.466,10.447,10.447,220,0
2009-10-01,10.447,10.447,10.447,10.447,118,0
2009-10-08,10.762,10.762,10.115,10.691,3439,0
2009-10-13,10.727,10.727,10.727,10.727,220,0
2009-10-14,10.727,10.727,10.727,10.727,118,0
2009-10-15,10.727,10.727,10.727,10.727,118,0
2009-10-19,10.727,10.727,10.727,10.727,887,0
2009-10-22,10.818,10.844,10.818,10.844,372,0
2009-10-23,10.456,10.456,10.456,10.456,118,0
2009-10-26,10.818,10.818,10.818,10.818,220,0
2009-10-27,10.853,10.853,10.185,10.185,4423,0
2009-10-28,10.367,10.367,10.367,10.367,442,0
2009-10-29,11.322,11.322,11.322,11.322,118,0
2009-10-30,10.997,10.997,10.997,10.997,220,0
2009-11-02,10.818,10.818,10.367,10.727,4103,0
2009-11-05,10.644,10.682,10.644,10.682,220,0
2009-11-06,10.501,10.898,10.367,10.853,3940,0
2009-11-09,10.861,11.034,10.861,10.997,337,0
2009-11-10,10.818,10.818,10.818,10.818,118,0
2009-11-16,11.041,11.041,10.762,10.762,665,0
2009-11-17,10.762,10.762,10.762,10.762,118,0
2009-11-19,10.87,10.87,10.87,10.87,220,0
2009-11-27,10.818,10.818,10.818,10.818,118,0
2009-11-30,10.635,10.635,10.204,10.475,4059,0
2009-12-01,10.419,10.419,10.419,10.419,220,0
2009-12-07,10.411,10.419,10.411,10.419,1277,0
2009-12-08,10.411,10.411,10.411,10.411,556,0
2009-12-10,10.411,10.411,10.411,10.411,220,0
2009-12-11,10.411,10.411,10.185,10.194,2328,0
2009-12-14,10.367,10.367,10.14,10.14,1331,0
2009-12-15,10.275,10.275,10.275,10.275,1609,0
2009-12-16,10.212,10.456,10.212,10.212,847,0
2009-12-18,10.222,10.222,10.222,10.222,118,0
2009-12-21,10.212,10.212,10.212,10.212,2123,0
2009-12-22,10.997,11.25,10.997,11.087,3606,0
2009-12-23,10.907,10.907,10.907,10.907,220,0
2009-12-24,10.907,10.907,10.907,10.907,220,0
2009-12-28,10.907,10.907,10.907,10.907,1663,0
2009-12-29,10.907,10.907,10.635,10.727,1647,0
2009-12-30,10.411,10.456,10.367,10.456,776,0
2009-12-31,10.547,10.635,10.547,10.635,391,0
2010-01-07,10.727,10.727,10.727,10.727,118,0
2010-01-11,11.087,12.169,10.907,12.034,7573,0
2010-01-12,12.312,12.312,11.717,11.763,3362,0
2010-01-13,11.835,11.835,11.034,11.034,776,0
2010-01-14,11.25,11.682,11.177,11.266,5213,0
2010-01-15,11.015,11.015,11.015,11.015,118,0
2010-01-19,11.285,11.609,11.285,11.609,776,0
2010-01-21,11.304,11.385,11.059,11.059,442,0
2010-01-22,11.015,11.015,10.635,10.635,942,0
2010-01-25,10.861,10.953,10.682,10.953,1298,0
2010-01-26,10.898,11.177,10.861,11.177,556,0
2010-01-27,11.142,11.177,10.818,10.818,3217,0
2010-01-28,10.888,10.888,10.818,10.818,220,0
2010-02-01,10.818,10.818,10.818,10.818,220,0
2010-02-08,10.826,10.826,10.635,10.635,2328,0
2010-02-09,10.635,10.818,10.635,10.818,1108,0
2010-02-11,10.635,10.635,10.456,10.456,2328,0
2010-02-16,10.997,11.691,10.997,11.691,337,0
2010-02-17,11.331,11.331,10.997,10.997,220,0
2010-02-23,10.997,11.266,10.799,10.799,740,0
2010-02-24,10.799,10.799,10.231,10.511,3550,0
2010-03-02,10.411,10.635,10.411,10.635,1082,0
2010-03-03,10.411,11.257,10.367,10.644,3292,0
2010-03-08,10.644,10.644,10.644,10.644,442,0
2010-03-09,10.501,10.635,10.501,10.635,556,0
2010-03-10,10.529,10.529,10.529,10.529,118,0
2010-03-11,10.501,10.501,10.501,10.501,998,0
2010-03-12,10.861,10.861,10.411,10.635,442,0
2010-03-15,10.907,11.177,10.907,11.177,220,0
2010-03-22,11.177,11.177,10.771,10.771,776,0
2010-03-25,10.34,10.799,10.34,10.799,1548,0
2010-03-26,10.555,11.266,10.547,11.257,6916,0
2010-03-29,11.627,12.169,11.266,11.492,10716,0
2010-03-30,11.492,11.492,11.358,11.358,556,0
2010-03-31,11.52,11.52,11.312,11.312,2218,0
2010-04-01,10.997,11.024,10.997,11.024,337,0
2010-04-05,11.717,11.717,11.717,11.717,299,0
2010-04-06,10.997,11.358,10.997,11.213,899,0
2010-04-07,10.853,11.213,10.493,10.818,673,0
2010-04-08,10.727,10.727,10.367,10.367,998,0
2010-04-09,10.818,10.835,10.376,10.376,2197,0
2010-04-12,10.438,10.529,10.376,10.428,1443,0
2010-04-15,10.466,10.475,10.466,10.475,1108,0
2010-04-16,10.844,10.844,10.844,10.844,220,0
2010-04-19,10.844,10.844,10.501,10.818,1862,0
2010-04-21,10.907,11.16,10.87,11.041,2773,0
2010-04-22,10.818,11.041,10.456,10.818,4547,0
2010-04-23,10.658,10.731,10.658,10.731,237,0
2010-04-26,11.133,11.25,10.744,10.744,8091,0
2010-04-27,10.493,10.853,10.466,10.853,2452,0
2010-04-30,11.041,11.041,11.034,11.041,1443,0
2010-05-03,11.006,11.024,11.006,11.024,442,0
2010-05-05,10.997,10.997,10.997,10.997,262,0
2010-05-06,11.25,11.25,11.25,11.25,118,0
2010-05-07,11.015,11.015,10.997,10.997,220,0
2010-05-10,11.024,11.024,11.024,11.024,337,0
2010-05-14,11.041,11.041,11.041,11.041,169,0
2010-05-18,11.194,11.266,10.926,11.266,1874,0
2010-05-19,11.25,11.285,11.25,11.25,1821,0
2010-05-20,11.368,11.583,11.368,11.583,337,0
2010-05-25,11.557,11.583,11.557,11.583,337,0
2010-05-26,11.52,11.52,11.52,11.52,118,0
2010-06-02,11.185,11.708,11.185,11.708,5132,0
2010-06-03,11.213,11.943,11.114,11.717,5069,0
2010-06-04,12.034,12.034,11.312,11.349,1227,0
2010-06-07,11.331,11.673,11.114,11.114,5541,0
2010-06-08,10.771,11.449,9.97,10.367,11204,0
2010-06-09,10.312,10.682,9.4661,9.734,18331,0
2010-06-10,10.096,10.096,9.734,9.871,4052,0
2010-06-11,9.78,9.916,9.78,9.78,1553,0
2010-06-14,10.185,10.185,9.842,9.842,776,0
2010-06-15,9.899,9.933,9.743,9.916,4640,0
2010-06-16,9.825,9.89,9.825,9.825,665,0
2010-06-17,9.916,9.916,9.916,9.916,220,0
2010-06-18,10.231,10.744,10.212,10.555,2328,0
2010-06-21,10.853,11.943,10.635,11.943,1443,0
2010-06-22,11.8,11.853,11.708,11.782,5003,0
2010-06-23,10.907,11.006,10.466,10.818,2883,0
2010-06-25,10.826,10.835,10.691,10.691,998,0
2010-06-28,10.635,11.041,10.635,10.936,5880,0
2010-06-29,10.402,10.402,10.402,10.402,118,0
2010-06-30,10.821,10.821,10.628,10.637,1777,0
2010-07-01,10.635,10.635,10.618,10.635,2773,0
2010-07-02,10.564,10.564,10.275,10.275,2773,0
2010-07-06,10.635,10.635,10.222,10.222,1509,0
2010-07-07,10.14,10.14,10.087,10.087,337,0
2010-07-08,9.97,9.97,9.97,9.97,220,0
2010-07-12,9.743,9.743,9.3289,9.529,3496,0
2010-07-13,9.78,9.78,8.7434,8.7434,887,0
2010-07-14,8.8336,9.1038,8.7886,9.1038,4957,0
2010-07-15,9.645,9.645,9.2395,9.2395,337,0
2010-07-19,9.645,9.645,9.3735,9.3735,220,0
2010-07-20,9.3735,9.3735,9.3735,9.3735,1051,0
2010-07-22,10.898,10.898,9.96,9.96,998,0
2010-07-26,9.97,9.97,9.96,9.96,273,0
2010-08-03,9.916,10.294,9.907,10.294,647,0
2010-08-11,10.14,10.14,10.14,10.14,169,0
2010-08-13,10.14,10.717,10.096,10.096,3870,0
2010-08-17,10.096,10.096,10.096,10.096,337,0
2010-08-19,10.275,10.275,10.096,10.096,2328,0
2010-08-20,10.096,10.096,10.096,10.096,118,0
2010-08-24,10.096,10.096,10.096,10.096,118,0
2010-08-25,10.096,10.231,9.4661,10.231,4176,0
2010-08-26,10.096,10.71,9.916,9.916,943,0
2010-08-30,10.312,10.312,10.312,10.312,118,0
2010-08-31,10.54,11.039,10.54,11.039,220,0
2010-09-08,10.367,10.367,10.123,10.123,403,0
2010-09-15,9.916,9.916,9.916,9.916,215,0
2010-09-16,10.222,10.222,10.14,10.14,220,0
2010-09-17,10.456,10.456,10.456,10.456,118,0
2010-09-22,10.447,10.466,10.447,10.466,220,0
2010-09-27,10.041,10.041,9.69,9.69,556,0
2010-09-29,9.916,9.916,9.916,9.916,118,0
2010-09-30,9.724,9.724,9.724,9.724,220,0
2010-10-01,9.78,9.78,9.725,9.734,1331,0
2010-10-04,9.734,9.816,9.69,9.69,998,0
2010-10-05,9.69,9.69,9.69,9.69,430,0
2010-10-06,10.591,11.041,9.833,9.833,947,0
2010-10-13,9.916,9.916,9.916,9.916,337,0
2010-10-14,10.727,10.727,10.727,10.727,118,0
2010-10-15,10.727,10.727,10.727,10.727,118,0
2010-10-20,10.717,10.717,10.717,10.717,220,0
2010-10-21,10.303,10.303,9.916,9.916,776,0
2010-10-28,9.7,10.123,9.7,10.123,491,0
2010-10-29,9.4959,9.916,9.4671,9.916,1108,0
2010-11-03,10.14,10.14,10.14,10.14,337,0
2010-11-05,10.166,10.466,10.166,10.466,337,0
2010-11-08,10.717,10.727,10.501,10.717,6522,0
2010-11-09,10.294,10.294,10.294,10.294,124,0
2010-11-12,11.167,11.34,10.898,11.34,442,0
2010-11-17,10.727,10.727,10.727,10.727,118,0
2010-11-18,11.402,11.402,11.402,11.402,118,0
2010-11-29,11.402,11.402,11.266,11.266,323,0
2010-12-01,10.826,10.826,10.826,10.826,220,0
2010-12-02,10.997,10.997,10.727,10.835,502,0
2010-12-06,11.402,11.402,10.953,10.953,220,0
2010-12-10,10.275,10.717,10.275,10.717,337,0
2010-12-14,10.041,10.907,10.041,10.618,1108,0
2010-12-16,10.55,10.55,10.107,10.55,1663,0
2010-12-20,10.14,10.14,9.554,9.554,442,0
2010-12-21,10.275,10.456,10.275,10.456,220,0
2010-12-22,10.591,10.591,10.14,10.194,1885,0
2010-12-29,10.839,10.839,10.839,10.839,220,0
2010-12-31,10.867,10.867,10.867,10.867,118,0
2011-01-04,10.907,11.402,10.907,11.114,2968,0
2011-01-05,11.402,11.402,11.402,11.402,2837,0
2011-01-06,10.835,10.835,10.591,10.591,1885,0
2011-01-07,10.383,10.727,10.383,10.727,1108,0
2011-01-11,10.826,10.835,10.826,10.835,2883,0
2011-01-13,10.997,10.997,10.997,10.997,118,0
2011-01-18,11.133,11.133,10.907,10.907,4439,0
2011-01-24,10.799,10.799,10.799,10.799,118,0
2011-01-26,11.034,11.041,11.034,11.041,1219,0
2011-02-08,11.133,11.349,11.133,11.312,2782,0
2011-02-09,10.844,11.285,10.844,11.285,337,0
2011-02-14,11.627,11.627,11.627,11.627,337,0
2011-02-23,11.538,11.627,11.538,11.627,1331,0
2011-02-24,11.935,12.169,11.727,11.727,887,0
2011-02-25,11.049,11.049,11.049,11.049,118,0
2011-03-02,11.547,12.263,11.357,11.992,5509,0
2011-03-03,12.173,12.173,11.646,11.646,2488,0
2011-03-04,12.173,12.173,12.173,12.173,1246,0
2011-03-07,12.169,12.187,12.169,12.169,1777,0
2011-03-15,11.491,11.491,11.093,11.093,2106,0
2011-03-16,11.366,12.144,11.366,12.144,220,0
2011-03-18,11.992,11.992,11.265,11.311,5993,0
2011-03-21,11.665,11.665,11.592,11.592,665,0
2011-03-24,11.655,11.737,11.646,11.737,662,0
2011-03-29,11.827,11.827,11.682,11.682,1103,0
2011-03-30,11.682,11.764,11.682,11.764,715,0
2011-03-31,11.783,11.783,11.783,11.783,117,0
2011-04-01,12.326,12.734,12.098,12.734,1931,0
2011-04-04,12.688,12.688,12.253,12.688,2319,0
2011-04-05,12.027,12.027,12.01,12.01,1103,0
2011-04-07,12.49,12.49,12.462,12.462,219,0
2011-04-12,12.233,12.233,12.233,12.233,6616,0
2011-04-13,12.598,12.598,12.508,12.508,495,0
2011-04-15,12.598,12.688,12.426,12.426,1710,0
2011-04-20,12.679,12.679,12.154,12.154,993,0
2011-04-21,11.945,12.39,11.927,11.927,334,0
2011-04-28,12.208,12.607,12.208,12.607,20447,0
2011-05-05,12.964,12.964,12.964,12.964,168,0
2011-05-06,12.736,12.736,12.736,12.736,2777,0
2011-05-10,13.05,13.05,12.806,12.961,2868,0
2011-05-11,13.099,13.537,13.099,13.5,1875,0
2011-05-12,13.503,13.503,12.787,12.787,1443,0
2011-05-13,12.462,12.9,12.462,12.817,1213,0
2011-05-17,12.162,12.162,10.813,11.604,1822,0
2011-05-20,10.913,10.913,10.885,10.885,334,0
2011-05-24,11.313,11.313,11.313,11.313,115,0
2011-05-26,11.305,11.305,10.941,11.132,1991,0
2011-05-31,11.08,11.08,11.08,11.08,115,0
2011-06-06,11.733,11.733,11.176,11.176,218,0
2011-06-07,11.141,11.176,11.141,11.176,218,0
2011-06-13,10.849,10.849,10.675,10.675,753,0
2011-06-14,10.757,10.757,10.392,10.402,1514,0
2011-06-16,10.119,10.375,10.034,10.375,878,0
2011-06-17,10.712,10.712,9.8,10.666,4497,0
2011-06-22,10.647,10.666,10.647,10.666,438,0
2011-06-23,10.584,10.712,10.584,10.704,605,0
2011-06-24,11.423,11.423,11.395,11.395,573,0
2011-06-27,12.764,13.272,12.736,12.736,1864,0
2011-06-28,12.653,20.759,11.166,11.622,4488,0
2011-06-29,11.622,11.622,11.622,11.622,115,0
2011-07-01,11.815,11.851,11.596,11.622,2524,0
2011-07-05,11.622,11.622,11.622,11.622,492,0
2011-07-06,11.851,11.851,11.483,11.483,644,0
2011-07-11,11.833,11.833,11.833,11.833,218,0
2011-07-13,11.807,11.807,11.797,11.797,218,0
2011-07-18,11.797,11.797,10.932,11.369,1140,0
2011-07-22,12.162,12.162,12.162,12.162,331,0
2011-07-28,11.796,11.796,11.796,11.796,115,0
2011-08-03,11.031,11.395,10.994,11.395,2524,0
2011-08-05,10.98,10.98,10.935,10.935,4353,0
2011-08-08,10.932,10.932,9.745,9.745,6601,0
2011-08-09,9.8,10.548,9.598,10.102,1096,0
2011-08-12,9.668,10.438,9.668,10.438,438,0
2011-08-24,10.119,10.338,10.119,10.338,470,0
2011-08-26,10.181,10.648,10.181,10.648,653,0
2011-08-30,11.035,11.035,11.035,11.035,114,0
2011-09-01,11.007,11.42,11.007,11.42,217,0
2011-09-02,11.819,11.819,11.819,11.819,135,0
2011-09-06,12.283,12.283,11.833,11.833,617,0
2011-09-07,11.879,11.879,11.879,11.879,329,0
2011-09-08,11.694,11.741,11.694,11.694,720,0
2011-09-22,11.384,11.384,11.384,11.384,141,0
2011-09-29,10.988,11.741,10.988,11.502,3931,0
2011-10-05,10.705,10.749,10.548,10.749,1401,0
2011-10-11,10.868,11.171,10.868,11.08,785,0
2011-10-12,11.226,11.226,11.226,11.226,436,0
2011-10-19,10.824,11.007,10.777,11.007,4471,0
2011-10-24,11.099,11.099,11.099,11.099,2835,0
2011-10-26,11.016,11.788,11.016,11.236,1090,0
2011-10-27,11.007,11.016,11.007,11.007,9050,0
2011-10-28,11.237,11.237,11.237,11.237,3378,0
2011-11-02,11.236,11.236,11.236,11.236,217,0
2011-11-03,11.237,11.237,11.237,11.237,436,0
2011-11-04,11.237,12.197,11.1,11.1,4471,0
2011-11-08,11.08,11.264,11.08,11.264,653,0
2011-11-09,11.191,11.237,11.137,11.191,4471,0
2011-11-10,11.191,11.191,11.071,11.071,894,0
2011-11-15,11.008,11.008,10.554,10.998,1797,0
2011-11-21,10.352,10.352,10.148,10.148,1099,0
2011-11-22,10.123,10.123,9.4582,10.123,5962,0
2011-11-23,10.123,11.533,10.123,10.26,8052,0
2011-11-25,10.564,10.592,10.564,10.572,542,0
2011-11-29,10.572,10.572,10.148,10.148,216,0
2011-11-30,10.832,10.832,10.299,10.515,2321,0
2011-12-02,10.334,10.408,10.334,10.408,1839,0
2011-12-05,10.408,10.408,10.408,10.408,216,0
2011-12-06,10.176,10.176,10.176,10.176,216,0
2011-12-07,10.195,10.195,10.195,10.195,326,0
2011-12-09,10.148,10.242,10.148,10.242,434,0
2011-12-12,10.148,10.887,10.131,10.232,7054,0
2011-12-13,10.434,11.801,10.425,10.887,2263,0
2011-12-15,10.61,10.636,10.075,10.075,1730,0
2011-12-16,10.251,10.251,10.148,10.148,649,0
2011-12-19,10.343,10.953,10.334,10.334,10737,0
2011-12-20,10.656,10.694,10.656,10.656,542,0
2011-12-21,10.656,10.656,10.656,10.656,218,0
2011-12-27,10.665,11.071,10.334,11.071,757,0
2011-12-28,10.887,10.887,10.425,10.748,2492,0
2011-12-29,10.795,11.948,10.721,10.721,3473,0
2011-12-30,10.61,11.717,10.306,10.473,10458,0
2012-01-03,10.935,10.935,10.519,10.519,542,0
2012-01-04,10.528,11.606,10.528,10.61,3646,0
2012-01-06,10.61,10.61,10.61,10.61,112,0
2012-01-09,10.627,10.627,10.619,10.619,216,0
2012-01-10,10.704,10.704,10.704,10.704,216,0
2012-01-11,10.38,10.509,10.38,10.509,216,0
2012-01-12,10.519,10.519,10.242,10.242,1874,0
2012-01-17,10.38,10.425,10.213,10.213,868,0
2012-01-18,10.38,10.38,10.38,10.38,326,0
2012-01-19,10.564,10.564,10.519,10.519,247,0
2012-01-20,10.564,10.564,10.564,10.564,649,0
2012-01-27,10.242,10.242,10.242,10.242,175,0
2012-01-30,10.242,10.242,10.104,10.148,1084,0
2012-01-31,10.334,10.334,10.334,10.334,868,0
2012-02-03,10.509,10.509,10.398,10.509,868,0
2012-02-06,10.776,10.776,10.776,10.776,216,0
2012-02-07,10.408,10.408,10.408,10.408,112,0
2012-02-08,11.21,11.21,11.071,11.071,438,0
2012-02-09,11.237,11.237,11.21,11.21,434,0
2012-02-10,11.172,11.172,11.172,11.172,112,0
2012-02-14,11.043,11.043,10.627,10.627,326,0
2012-02-21,10.416,10.685,10.416,10.685,326,0
2012-02-23,10.822,10.822,10.822,10.822,112,0
2012-03-05,11.156,11.156,11.156,11.156,326,0
2012-03-08,10.957,11.056,10.76,11.056,1907,0
2012-03-12,11.147,11.147,11.147,11.147,112,0
2012-03-21,10.757,10.943,10.757,10.935,649,0
2012-03-23,11.075,11.205,11.075,11.205,868,0
2012-03-28,12.531,12.531,11.688,11.976,1558,0
2012-03-29,11.715,12.254,11.715,11.986,1842,0
2012-03-30,11.948,11.948,11.902,11.902,1732,0
2012-04-02,12.076,12.076,12.014,12.014,543,0
2012-04-05,12.189,12.458,12.189,12.338,753,0
2012-04-11,12.309,12.309,11.884,11.884,288,0
2012-04-12,12.234,13.423,12.234,12.661,3577,0
2012-04-13,12.661,12.661,12.661,12.661,646,0
2012-04-18,12.059,13.868,12.059,12.384,3519,0
2012-04-19,12.086,12.086,10.844,11.151,3877,0
2012-04-20,10.947,11.056,10.929,11.056,539,0
2012-04-23,11.038,11.038,11.038,11.038,539,0
2012-04-27,11.8,12.587,11.612,11.612,5241,0
2012-05-02,11.65,11.65,11.233,11.596,555,0
2012-05-04,11.4,11.4,11.4,11.4,215,0
2012-05-07,11.596,11.596,11.596,11.596,108,0
2012-05-08,11.41,11.559,11.41,11.559,432,0
2012-05-11,11.55,11.55,11.14,11.14,215,0
2012-05-17,11.39,11.39,11.39,11.39,185,0
2012-05-24,11.989,12.978,11.57,11.755,5710,0
2012-05-25,12.071,12.071,11.69,11.69,859,0
2012-05-30,11.383,11.383,11.383,11.383,430,0
2012-06-01,11.755,11.755,11.473,11.473,214,0
2012-06-08,11.473,11.473,11.473,11.473,214,0
2012-06-11,11.512,11.512,11.512,11.512,1394,0
2012-06-14,11.449,11.449,11.449,11.449,266,0
2012-06-15,11.473,11.473,11.473,11.473,292,0
2012-06-18,11.57,12.668,11.57,12.668,964,0
2012-06-19,12.978,12.978,12.94,12.978,1179,0
2012-06-22,13.313,13.761,13.06,13.761,1288,0
2012-06-25,13.761,13.761,13.248,13.248,430,0
2012-06-26,13.958,13.958,13.323,13.323,321,0
2012-06-27,13.332,13.332,13.332,13.332,214,0
2012-06-28,12.594,12.855,12.594,12.855,859,0
2012-06-29,12.697,13.342,12.697,13.342,643,0
2012-07-05,13.342,13.342,13.313,13.342,643,0
2012-07-06,13.342,13.342,13.248,13.293,910,0
2012-07-10,13.526,13.526,13.526,13.526,106,0
2012-07-12,13.526,13.993,13.526,13.948,8255,0
2012-07-13,13.966,14.227,13.865,14.051,12714,0
2012-07-16,14.599,14.599,14.599,14.599,106,0
2012-07-17,15.114,15.114,15.114,15.114,964,0
2012-07-18,14.973,14.973,14.562,14.562,1955,0
2012-07-19,14.609,15.646,14.609,15.114,2683,0
2012-07-20,15.085,16.746,15.085,15.206,8797,0
2012-07-23,15.206,15.206,15.206,15.206,214,0
2012-07-24,14.562,15.861,14.562,15.58,1823,0
2012-07-25,14.609,15.375,14.609,15.095,2956,0
2012-07-27,14.982,15.394,14.796,14.796,807,0
2012-07-30,14.992,16.606,14.992,15.851,3040,0
2012-07-31,16.56,16.56,16.317,16.327,5265,0
2012-08-01,15.413,18.052,14.964,16.186,14764,0
2012-08-02,15.88,15.88,15.88,15.88,106,0
2012-08-08,15.99,16.027,15.99,16.027,886,0
2012-08-10,15.861,15.861,15.3,15.843,5213,0
2012-08-13,15.823,16.094,15.309,15.413,1288,0
2012-08-14,15.282,15.282,15.282,15.282,106,0
2012-08-15,14.695,14.695,14.553,14.553,3959,0
2012-08-16,13.856,13.856,13.293,13.293,1395,0
2012-08-17,13.201,13.201,12.697,12.697,4663,0
2012-08-21,12.847,12.895,12.847,12.895,213,0
2012-08-22,13.935,13.935,12.951,12.951,2091,0
2012-08-23,12.951,12.989,12.951,12.989,213,0
2012-08-24,12.96,12.998,12.951,12.951,1172,0
2012-08-27,13.945,13.945,13.025,13.025,535,0
2012-08-28,12.969,12.969,12.969,12.969,213,0
2012-08-29,12.989,12.989,12.989,12.989,104,0
2012-08-30,12.989,12.989,12.989,12.989,430,0
2012-09-04,12.764,13.129,12.764,13.129,782,0
2012-09-05,13.08,13.906,12.847,12.847,4872,0
2012-09-14,12.727,12.847,12.727,12.847,213,0
2012-09-17,13.129,13.129,13.129,13.129,213,0
2012-09-24,13.502,13.55,13.502,13.55,585,0
2012-10-01,13.374,13.411,13.326,13.326,428,0
2012-10-04,12.473,12.613,11.853,12.613,5984,0
2012-10-05,12.191,12.191,12.191,12.191,1800,0
2012-10-08,12.388,12.388,12.388,12.388,132,0
2012-10-12,12.398,12.398,12.398,12.398,423,0
2012-10-15,12.398,13.006,12.398,12.707,1419,0
2012-10-16,12.838,12.838,12.838,12.838,159,0
2012-10-23,13.119,13.119,12.904,12.904,1722,0
2012-10-24,12.668,12.668,12.668,12.668,104,0
2012-10-25,12.659,12.659,12.659,12.659,104,0
2012-10-31,12.659,12.697,12.659,12.697,1139,0
2012-11-01,12.659,12.659,12.659,12.659,318,0
2012-11-02,12.754,12.754,12.754,12.754,318,0
2012-11-05,13.11,13.11,13.11,13.11,104,0
2012-11-06,13.129,13.129,13.09,13.129,3467,0
2012-11-08,13.129,13.129,13.129,13.129,213,0
2012-11-09,12.885,12.885,12.885,12.885,104,0
2012-11-12,13.1,13.355,13.1,13.355,7250,0
2012-11-13,13.316,13.355,12.941,13.355,855,0
2012-11-15,13.176,13.176,12.735,13.016,1706,0
2012-11-16,12.754,12.754,12.754,12.754,104,0
2012-11-21,12.754,12.754,12.754,12.754,161,0
2012-11-30,13.178,13.433,13.158,13.197,8020,0
2012-12-03,13.168,13.168,13.168,13.168,102,0
2012-12-06,13.244,13.433,13.244,13.385,1825,0
2012-12-07,13.197,13.197,13.197,13.197,426,0
2012-12-10,13.102,13.102,13.102,13.102,154,0
2012-12-11,13.131,13.131,13.102,13.102,734,0
2012-12-14,13.149,13.149,13.111,13.149,647,0
2012-12-17,12.735,12.735,12.735,12.735,315,0
2012-12-18,12.536,12.782,12.49,12.782,1569,0
2012-12-20,13.168,13.197,13.168,13.197,212,0
2012-12-21,13.197,13.197,13.197,13.197,212,0
2012-12-24,12.264,12.264,11.774,12.019,2445,0
2012-12-26,12.32,12.347,12.32,12.347,212,0
2012-12-27,12.49,12.517,12.49,12.49,1375,0
2012-12-31,13.168,13.168,12.962,12.962,1189,0
2013-01-02,12.962,12.99,12.962,12.99,233,0
2013-01-03,13.073,13.197,13.063,13.197,12210,0
2013-01-04,13.197,13.234,13.197,13.197,851,0
2013-01-09,13.168,13.433,13.168,13.433,5456,0
2013-01-15,13.525,13.525,13.525,13.525,637,0
2013-01-16,13.433,13.433,13.433,13.433,627,0
2013-01-25,13.668,15.071,13.668,13.893,1572,0
2013-01-28,14.045,14.215,13.961,14.215,740,0
2013-02-01,14.846,14.846,14.827,14.827,315,0
2013-02-05,14.819,14.819,14.819,14.819,183,0
2013-02-07,14.894,14.894,14.894,14.894,214,0
2013-02-13,14.846,14.846,14.846,14.846,133,0
2013-02-25,14.526,14.865,14.526,14.526,426,0
2013-02-26,13.668,13.848,10.916,12.329,8017,0
2013-02-27,12.064,12.583,12.064,12.283,1526,0
2013-02-28,12.376,12.376,12.179,12.179,212,0
2013-03-01,12.292,12.292,12.292,12.292,212,0
2013-03-04,12.914,13.008,12.914,13.008,740,0
2013-03-08,13.385,13.385,12.301,12.301,838,0
2013-03-13,12.726,12.726,12.726,12.726,2016,0
2013-03-14,12.5,12.5,12.5,12.5,161,0
2013-03-18,12.593,12.962,12.593,12.962,652,0
2013-03-19,12.829,13.197,12.829,13.102,4082,0
2013-03-20,13.102,13.244,13.102,13.244,1856,0
2013-03-21,13.621,13.902,13.612,13.902,1708,0
2013-03-22,13.225,13.225,13.225,13.225,212,0
2013-03-25,13.358,14.006,13.244,13.376,1062,0
2013-03-26,13.525,14.819,13.525,14.205,1761,0
2013-03-28,14.036,14.036,13.349,13.349,851,0
2013-04-01,13.573,13.573,13.573,13.573,315,0
2013-04-02,14.446,14.446,14.446,14.446,423,0
2013-04-03,14.295,14.295,14.295,14.295,211,0
2013-04-08,13.972,13.972,13.972,13.972,524,0
2013-04-09,13.735,13.735,13.735,13.735,102,0
2013-04-11,14.683,14.683,14.446,14.446,847,0
2013-04-12,14.218,14.218,13.753,13.782,976,0
2013-04-15,13.792,13.792,13.792,13.792,102,0
2013-04-23,13.792,13.792,13.792,13.792,102,0
2013-04-24,12.883,13.347,12.883,13.347,423,0
2013-04-26,13.47,13.544,13.413,13.441,916,0
2013-04-30,13.554,13.554,12.36,12.521,9398,0
2013-05-01,12.779,13.269,12.779,13.214,1086,0
2013-05-02,14.257,14.34,13.506,13.506,1916,0
2013-05-08,13.715,13.735,13.705,13.735,423,0
2013-05-10,13.86,13.86,13.735,13.735,634,0
2013-05-13,13.934,13.934,13.792,13.792,263,0
2013-05-14,13.753,13.83,13.554,13.554,745,0
2013-05-15,13.461,13.461,13.461,13.461,314,0
2013-05-16,13.535,13.535,13.497,13.506,314,0
2013-05-17,13.488,13.488,13.451,13.461,1031,0
2013-05-20,13.404,13.488,13.308,13.488,1742,0
2013-05-21,13.347,13.422,13.347,13.347,421,0
2013-05-22,13.716,14.144,13.716,13.803,1890,0
2013-05-23,13.974,14.699,13.965,14.021,4517,0
2013-05-28,14.745,14.745,14.745,14.745,463,0
2013-05-30,13.632,13.632,12.851,13.565,2521,0
2013-05-31,12.856,13.326,12.856,13.326,210,0
2013-06-03,13.565,13.565,13.565,13.565,853,0
2013-06-04,13.603,13.66,13.603,13.66,733,0
2013-06-05,14.269,14.269,14.269,14.269,124,0
2013-06-06,14.031,14.031,14.031,14.031,322,0
2013-06-07,13.706,13.706,13.706,13.706,102,0
2013-06-10,13.632,13.651,13.583,13.583,1141,0
2013-06-11,13.716,13.716,13.327,13.327,733,0
2013-06-12,13.565,13.565,13.565,13.565,997,0
2013-06-13,13.393,14.716,13.393,13.593,5997,0
2013-06-14,14.041,14.041,14.041,14.041,102,0
2013-06-17,13.613,14.041,13.603,13.603,1808,0
2013-06-18,13.803,13.803,13.05,13.603,3147,0
2013-06-20,13.765,13.765,13.506,13.687,6214,0
2013-06-21,13.506,14.66,13.506,14.66,5947,0
2013-06-24,14.089,14.66,14.089,14.335,1575,0
2013-06-25,14.46,14.46,14.46,14.46,102,0
2013-06-26,14.716,14.716,14.707,14.707,421,0
2013-07-01,14.689,14.689,14.526,14.526,313,0
2013-07-02,14.041,14.451,14.041,14.041,220,0
2013-07-05,13.861,13.861,13.861,13.861,102,0
2013-07-08,14.251,14.251,13.516,13.516,210,0
2013-07-10,13.622,13.803,13.622,13.803,522,0
2013-07-11,14.279,14.279,14.279,14.279,102,0
2013-07-15,14.269,14.269,14.269,14.269,102,0
2013-07-17,14.344,14.344,14.344,14.344,144,0
2013-07-23,14.562,14.562,14.562,14.562,102,0
2013-07-26,14.202,14.202,13.677,13.677,459,0
2013-07-29,13.878,13.878,13.878,13.878,122,0
2013-07-30,13.716,13.956,13.696,13.716,421,0
2013-07-31,13.632,14.221,13.146,14.221,2810,0
2013-08-01,14.183,14.212,13.535,14.173,615,0
2013-08-02,14.154,14.164,14.154,14.164,210,0
2013-08-05,14.105,14.105,14.08,14.08,210,0
2013-08-07,14.061,14.061,14.041,14.041,363,0
2013-08-08,14.183,14.183,14.164,14.164,298,0
2013-08-09,14.183,14.183,13.479,13.565,703,0
2013-08-12,13.716,14.251,13.716,14.251,210,0
2013-08-13,13.832,13.832,13.155,13.155,821,0
2013-08-14,13.337,13.687,13.337,13.669,482,0
2013-08-16,13.506,13.506,13.506,13.506,102,0
2013-08-23,13.488,13.776,13.488,13.584,419,0
2013-08-27,13.296,13.469,13.296,13.296,628,0
2013-08-28,13.393,13.44,13.276,13.326,6732,0
2013-08-29,13.306,13.525,13.306,13.44,419,0
2013-09-04,13.153,13.153,13.153,13.153,649,0
2013-09-05,13.212,13.697,13.212,13.697,419,0
2013-09-10,13.365,13.669,13.365,13.669,730,0
2013-09-13,13.697,13.697,13.286,13.286,628,0
2013-09-16,13.393,13.393,13.296,13.296,419,0
2013-09-17,13.153,13.153,13.153,13.153,221,0
2013-09-18,13.346,13.45,13.296,13.45,6984,0
2013-09-19,13.336,13.393,13.336,13.393,1465,0
2013-09-20,13.633,13.707,13.565,13.707,2973,0
2013-09-23,13.717,13.717,13.717,13.717,102,0
2013-09-25,13.707,13.737,13.707,13.717,5344,0
2013-09-26,14.302,14.302,14.302,14.302,940,0
2013-09-27,14.348,14.348,14.225,14.225,419,0
2013-10-03,15.431,15.431,15.431,15.431,321,0
2013-10-07,15.018,15.018,13.805,14.167,2195,0
2013-10-10,14.157,14.348,13.776,14.348,629,0
2013-10-15,13.707,14.283,13.707,14.283,1047,0
2013-10-16,14.446,14.446,14.446,14.446,102,0
2013-10-25,14.617,14.617,14.617,14.617,209,0
2013-10-30,14.348,14.348,13.727,14.319,822,0
2013-10-31,14.348,14.348,13.756,13.756,1465,0
2013-11-07,13.871,14.558,13.871,14.348,566,0
2013-11-20,13.896,13.916,13.58,13.743,8973,0
2013-11-22,13.936,13.936,13.6,13.648,835,0
2013-12-03,13.773,13.773,13.773,13.773,268,0
2013-12-17,13.694,13.694,13.694,13.694,1098,0
2013-12-24,14.398,14.398,14.398,14.398,219,0
2013-12-26,14.302,14.302,14.302,14.302,245,0
2013-12-27,14.388,14.388,14.388,14.388,209,0
2014-01-08,13.878,13.906,13.86,13.86,518,0
2014-01-09,13.782,13.782,13.782,13.782,203,0
2014-01-10,13.792,13.975,13.694,13.975,3129,0
2014-01-13,13.773,14.319,13.743,14.302,933,0
2014-01-14,14.196,14.224,14.196,14.224,420,0
2014-01-17,13.936,14.416,13.936,14.416,406,0
2014-01-24,13.743,13.936,13.704,13.704,1388,0
2014-01-27,13.734,13.841,13.724,13.841,936,0
2014-01-31,13.936,13.936,13.936,13.936,311,0
2014-02-03,13.936,13.936,13.936,13.936,311,0
2014-02-04,14.244,14.244,14.244,14.244,208,0
2014-02-07,14.358,14.358,14.254,14.254,234,0
2014-02-10,13.936,13.936,13.936,13.936,978,0
2014-02-12,13.936,13.936,13.792,13.936,803,0
2014-02-13,14.368,14.368,14.319,14.319,208,0
2014-02-14,14.082,14.126,13.975,14.126,658,0
2014-02-18,14.126,14.146,14.126,14.146,315,0
2014-02-21,14.312,14.312,14.312,14.312,102,0
2014-02-24,13.975,14.329,13.975,14.032,966,0
2014-02-25,14.012,14.012,13.802,13.878,835,0
2014-02-26,13.983,14.082,13.936,14.082,417,0
2014-03-03,13.936,14.224,13.936,14.224,417,0
2014-03-04,14.166,14.166,14.166,14.166,106,0
2014-03-07,14.312,14.312,14.312,14.312,127,0
2014-03-12,13.965,13.975,13.965,13.975,208,0
2014-03-13,14.224,14.224,14.224,14.224,102,0
2014-03-17,14.126,14.126,14.126,14.126,1215,0
2014-03-18,14.196,14.637,14.196,14.637,1608,0
2014-03-21,15.233,15.233,14.687,14.687,716,0
2014-03-24,14.608,16.05,14.608,15.569,5579,0
2014-03-26,15.618,15.618,14.513,14.55,12070,0
2014-03-27,14.705,15.81,14.224,14.319,15828,0
2014-03-28,14.465,15.185,14.446,14.608,14621,0
2014-04-03,14.579,14.579,14.579,14.579,292,0
2014-04-07,14.079,14.079,14.079,14.079,658,0
2014-04-08,14.464,15.303,14.387,14.387,6344,0
2014-04-10,14.975,14.975,14.232,14.301,2658,0
2014-04-14,14.311,14.311,14.311,14.311,131,0
2014-04-15,14.483,14.483,14.301,14.301,443,0
2014-04-17,14.194,14.194,14.194,14.194,158,0
2014-04-21,14.271,14.271,14.271,14.271,281,0
2014-04-22,14.435,14.473,14.435,14.473,349,0
2014-04-23,14.455,15.15,14.311,14.569,7116,0
2014-04-24,14.407,14.407,14.387,14.387,381,0
2014-05-01,14.357,14.357,14.338,14.338,411,0
2014-05-05,14.301,14.473,14.079,14.473,2774,0
2014-05-06,15.159,15.159,14.957,14.957,427,0
2014-05-09,14.328,14.328,14.079,14.328,1190,0
2014-05-13,14.523,14.705,14.387,14.435,2016,0
2014-05-14,14.435,14.435,14.435,14.435,230,0
2014-05-19,14.213,14.772,14.213,14.627,5171,0
2014-05-21,14.697,14.841,14.697,14.841,1031,0
2014-05-23,14.366,14.366,14.346,14.346,206,0
2014-05-27,14.346,14.598,14.25,14.559,1722,0
2014-05-30,14.667,14.667,14.667,14.667,309,0
2014-06-02,14.94,14.94,14.94,14.94,2456,0
2014-06-03,14.559,14.559,14.559,14.559,115,0
2014-06-06,14.9,15.162,14.569,14.627,4162,0
2014-06-09,14.715,15.015,14.715,15.015,515,0
2014-06-18,15.326,15.618,15.326,15.424,12986,0
2014-06-19,15.54,15.618,15.54,15.618,1243,0
2014-06-20,15.278,15.278,15.278,15.278,240,0
2014-06-23,15.396,15.396,14.608,14.608,932,0
2014-06-24,14.618,15.21,14.618,15.19,1227,0
2014-06-25,16.297,16.733,16.102,16.297,2578,0
2014-06-27,15.927,15.927,15.927,15.927,103,0
2014-06-30,16.209,16.209,16.209,16.209,219,0
2014-07-01,16.538,16.538,16.452,16.538,1650,0
2014-07-02,15.927,15.927,15.927,15.927,206,0
2014-07-07,15.704,15.704,15.704,15.704,207,0
2014-07-08,15.763,16.15,15.763,16.15,1992,0
2014-07-09,16.006,16.006,16.006,16.006,416,0
2014-07-14,15.907,15.907,15.907,15.907,206,0
2014-07-16,16.006,16.006,16.006,16.006,619,0
2014-07-21,16.006,16.006,16.006,16.006,206,0
2014-07-22,15.907,16.006,15.907,16.006,2176,0
2014-07-30,15.52,16.006,15.52,16.006,1237,0
2014-08-01,15.917,15.917,15.52,15.52,414,0
2014-08-04,15.152,15.152,15.152,15.152,172,0
2014-08-07,15.773,16.491,15.773,16.034,432,0
2014-08-08,15.396,15.396,15.396,15.396,264,0
2014-08-11,15.452,15.763,15.452,15.763,535,0
2014-08-12,15.52,15.52,15.52,15.52,514,0
2014-08-13,15.172,15.52,15.083,15.52,1940,0
2014-08-18,15.054,15.297,15.054,15.297,664,0
2014-08-20,15.686,15.686,15.686,15.686,513,0
2014-08-25,15.491,15.491,15.491,15.491,249,0
2014-08-26,15.59,15.979,15.55,15.55,13061,0
2014-09-02,15.716,15.716,15.297,15.366,1128,0
2014-09-03,15.92,15.969,15.864,15.864,641,0
2014-09-04,15.959,15.979,15.959,15.959,1197,0
2014-09-08,15.834,15.834,15.59,15.59,1038,0
2014-09-09,15.288,15.57,15.288,15.57,1862,0
2014-09-10,15.21,15.59,15.18,15.56,1207,0
2014-09-17,15.024,15.024,15.024,15.024,201,0
2014-09-19,15.444,15.686,15.444,15.686,814,0
2014-09-24,15.94,15.94,15.94,15.94,217,0
2014-10-01,15.326,15.326,15.326,15.326,155,0
2014-10-08,15.444,15.444,15.444,15.444,120,0
2014-10-09,15.346,15.416,15.346,15.346,6131,0
2014-10-15,15.54,15.54,15.54,15.54,205,0
2014-10-16,15.491,15.491,15.491,15.491,1494,0
2014-10-22,15.297,15.501,15.297,15.501,588,0
2014-10-27,15.491,15.491,15.491,15.491,851,0
2014-11-03,15.444,15.444,15.406,15.406,316,0
2014-11-04,15.2,15.686,15.2,15.471,1235,0
2014-11-05,15.416,15.416,14.986,15.416,315,0
2014-11-06,15.481,15.481,15.024,15.481,1446,0
2014-11-07,15.396,15.491,15.396,15.491,422,0
2014-11-10,15.59,15.59,15.444,15.444,1026,0
2014-11-11,15.58,15.58,15.444,15.453,1760,0
2014-11-12,15.462,15.462,15.462,15.462,511,0
2014-11-13,15.57,15.57,15.57,15.57,272,0
2014-11-17,15.471,15.979,15.471,15.784,2310,0
2014-11-18,15.52,15.54,15.52,15.54,448,0
2014-11-19,15.178,15.178,15.031,15.069,629,0
2014-11-20,14.934,15.579,14.934,15.148,668,0
2014-11-21,15.648,15.648,15.648,15.648,278,0
2014-11-25,15.648,15.648,15.648,15.648,363,0
2014-11-28,15.559,15.559,15.374,15.374,1127,0
2014-12-01,15.324,15.461,15.187,15.461,2223,0
2014-12-02,15.414,15.461,15.414,15.461,1553,0
2014-12-04,15.334,15.559,15.334,15.559,1238,0
2014-12-08,15.404,15.48,15.404,15.48,1192,0
2014-12-09,15.404,15.452,15.404,15.452,1299,0
2014-12-10,15.404,15.404,15.139,15.404,1311,0
2014-12-11,15.404,15.5,15.404,15.5,256,0
2014-12-19,15.217,15.286,15.168,15.168,1381,0
2014-12-22,15.5,15.51,15.461,15.461,913,0
2014-12-23,15.589,15.589,15.589,15.589,256,0
2014-12-26,15.638,15.658,15.638,15.658,1160,0
2014-12-29,15.461,15.638,15.187,15.638,7446,0
2014-12-30,15.394,16,15.394,15.95,8867,0
2014-12-31,15.49,15.99,15.364,15.901,3009,0
2015-01-02,15.404,15.404,15.404,15.404,102,0
2015-01-05,15.266,15.51,14.835,15.304,2051,0
2015-01-06,15.442,15.53,15.314,15.442,1839,0
2015-01-07,15.461,15.461,15.452,15.452,613,0
2015-01-09,15.461,15.559,15.452,15.559,715,0
2015-01-12,15.452,15.452,15.247,15.247,1636,0
2015-01-13,15.433,15.648,15.178,15.648,613,0
2015-01-14,14.884,14.884,14.884,14.884,256,0
2015-01-15,14.845,14.845,14.777,14.826,715,0
2015-01-16,15.266,15.414,15.119,15.217,3914,0
2015-01-20,15.276,15.394,14.835,15.168,3580,0
2015-01-21,15.217,15.217,14.777,15.168,6840,0
2015-01-23,14.835,14.835,14.835,14.835,136,0
2015-01-26,14.894,14.894,14.894,14.894,102,0
2015-01-27,14.482,14.649,14.386,14.434,921,0
2015-01-28,13.798,14.953,13.798,14.727,1490,0
2015-01-30,14.639,14.679,14.639,14.679,4500,0
2015-02-02,14.571,14.689,14.258,14.463,6475,0
2015-02-03,14.727,14.874,14.639,14.777,12193,0
2015-02-04,14.874,16.038,14.629,14.904,38923,0
2015-02-05,14.807,14.807,14.552,14.629,3585,0
2015-02-06,14.62,14.924,14.482,14.924,7154,0
2015-02-09,14.727,15.06,14.629,14.874,24339,0
2015-02-10,15.168,15.98,15.168,15.658,38242,0
2015-02-11,15.569,15.804,14.777,14.807,41561,0
2015-02-12,14.845,14.874,14.542,14.639,9490,0
2015-02-13,14.854,15.099,14.366,14.972,58693,0
2015-02-17,14.884,16.195,13.847,16.195,66126,0
2015-02-18,16.146,17.594,15.99,16.245,72684,0
2015-02-19,15.95,16.617,15.168,15.608,56049,0
2015-02-20,15.99,16.058,15.069,15.227,18733,0
2015-02-23,15.47,15.47,14.512,14.512,31831,0
2015-02-24,14.679,14.679,14.434,14.629,14536,0
2015-02-25,14.629,14.679,14.228,14.482,22995,0
2015-02-26,14.434,14.552,14.346,14.356,14179,0
2015-02-27,14.777,15.041,14.228,15.041,14603,0
2015-03-02,14.659,14.659,14.317,14.424,13182,0
2015-03-03,14.747,15.011,14.482,14.482,4190,0
2015-03-04,14.787,14.884,14.434,14.689,6745,0
2015-03-05,14.689,14.689,14.689,14.689,102,0
2015-03-06,14.434,14.434,14.434,14.434,204,0
2015-03-09,14.414,14.434,14.19,14.19,2248,0
2015-03-10,14.434,14.62,14.19,14.62,6745,0
2015-03-11,14.434,14.59,14.19,14.19,510,0
2015-03-12,14.19,14.19,14.19,14.19,102,0
2015-03-17,13.983,13.992,13.983,13.992,1329,0
2015-03-18,13.992,13.992,13.992,13.992,102,0
2015-03-19,14.19,14.209,13.847,14.111,17169,0
2015-03-20,14.238,14.238,14.19,14.2,3065,0
2015-03-23,14.14,14.17,13.857,13.857,5722,0
2015-03-24,13.916,14.19,13.916,14.19,409,0
2015-03-25,14.14,14.14,14.14,14.14,102,0
2015-03-26,14.052,14.072,14.012,14.042,2657,0
2015-03-27,14.032,14.512,13.983,14.356,11752,0
2015-03-30,14.747,14.845,14.287,14.727,20541,0
2015-03-31,14.315,14.58,14.315,14.58,4131,0
2015-04-01,14.315,14.699,14.315,14.394,5594,0
2015-04-02,14.177,14.531,14.177,14.305,1526,0
2015-04-06,13.942,14.364,13.942,14.069,2746,0
2015-04-07,14.069,14.069,14.069,14.069,66,0
2015-04-10,14.413,14.413,14.344,14.344,1017,0
2015-04-13,14.344,14.344,14.344,14.344,102,0
2015-04-15,13.999,14.157,13.754,14.157,25767,0
2015-04-16,13.814,14.157,13.567,13.912,18852,0
2015-04-17,14.009,14.207,13.764,14.059,19021,0
2015-04-20,13.774,14.069,13.774,13.823,11087,0
2015-04-21,13.823,13.823,13.823,13.823,1220,0
2015-04-22,13.962,14.019,13.862,13.912,4374,0
2015-04-23,13.98,14.256,13.764,14.236,3255,0
2015-04-24,14.177,14.275,14.177,14.275,595,0
2015-04-27,14.246,14.246,14.108,14.246,508,0
2015-04-28,14.009,14.501,13.784,14.501,24693,0
2015-04-29,14.217,15.289,13.912,14.059,38957,0
2015-04-30,14.157,14.727,13.764,14.481,34074,0
2015-05-01,14.019,14.629,14.009,14.589,7323,0
2015-05-04,14.619,14.629,14.285,14.285,9053,0
2015-05-05,13.922,14.433,13.882,14.197,34583,0
2015-05-06,14.256,15.298,14.207,14.531,44075,0
2015-05-07,14.491,14.983,14.354,14.354,13488,0
2015-05-08,14.707,14.717,14.707,14.717,203,0
2015-05-11,14.717,14.717,14.717,14.717,102,0
2015-05-12,14.343,14.511,14.058,14.186,1777,0
2015-05-13,14.206,14.797,14.206,14.797,13053,0
2015-05-14,15.082,15.082,15.082,15.082,102,0
2015-05-15,15.082,15.082,14.727,15.023,3959,0
2015-05-18,15.023,15.023,14.817,14.817,214,0
2015-05-19,14.984,14.984,14.343,14.343,325,0
2015-05-20,14.817,14.817,14.314,14.314,759,0
2015-05-21,14.551,14.551,14.551,14.551,102,0
2015-05-22,14.225,14.255,13.9,14.235,2436,0
2015-05-26,14.235,14.235,14.235,14.235,649,0
2015-05-27,14.58,14.699,13.93,13.93,7308,0
2015-05-28,14.028,14.038,13.979,14.018,1858,0
2015-05-29,15.003,15.003,15.003,15.003,305,0
2015-06-01,14.294,14.619,14.294,14.619,558,0
2015-06-02,15.673,15.673,14.836,15.673,716,0
2015-06-03,16.067,16.5,16.009,16.5,1523,0
2015-06-04,16.245,16.245,16.087,16.087,812,0
2015-06-05,16.087,16.087,16.087,16.087,102,0
2015-06-08,16.028,16.067,15.338,15.348,2030,0
2015-06-09,15.989,15.989,15.398,15.466,1055,0
2015-06-10,15.033,15.102,15.033,15.102,647,0
2015-06-11,15.023,15.023,15.023,15.023,104,0
2015-06-12,14.777,14.777,14.777,14.777,102,0
2015-06-16,15.27,15.486,15.27,15.486,305,0
2015-06-17,15.378,15.378,14.235,15.082,3858,0
2015-06-18,14.777,14.875,14.777,14.797,305,0
2015-06-19,15.003,15.003,15.003,15.003,102,0
2015-06-22,14.717,14.717,14.669,14.669,203,0
2015-06-23,14.875,14.875,14.875,14.875,102,0
2015-06-24,14.826,14.826,14.589,14.679,711,0
2015-06-25,14.541,14.699,14.403,14.699,812,0
2015-06-26,14.363,14.363,14.107,14.314,1929,0
2015-06-29,14.314,14.314,14.314,14.314,102,0
2015-07-01,13.841,13.89,13.841,13.89,1015,0
2015-07-06,13.89,13.89,13.89,13.89,102,0
2015-07-08,13.802,13.821,13.762,13.772,6903,0
2015-07-09,13.762,13.792,13.733,13.792,2334,0
2015-07-10,13.802,13.802,13.309,13.309,812,0
2015-07-14,13.24,13.24,13.24,13.24,357,0
2015-07-15,13.447,13.447,13.447,13.447,230,0
2015-07-16,13.447,13.447,13.447,13.447,102,0
2015-07-17,13.447,13.447,13.447,13.447,102,0
2015-07-23,13.447,13.447,13.447,13.447,102,0
2015-07-24,13.447,13.447,13.447,13.447,102,0
2015-07-27,13.841,13.841,13.151,13.555,406,0
2015-07-31,13.555,13.555,13.555,13.555,102,0
2015-08-04,13.585,13.585,13.585,13.585,305,0
2015-08-05,13.595,13.595,12.954,12.954,3147,0
2015-08-06,12.954,12.954,12.954,12.954,28,0
2015-08-07,12.57,13.004,12.57,13.004,609,0
2015-08-10,12.758,12.758,12.265,12.265,507,0
2015-08-11,12.265,12.265,12.265,12.265,5,0
2015-08-12,12.778,12.816,12.768,12.778,1725,0
2015-08-13,11.841,12.58,11.329,12.265,5888,0
2015-08-14,12.117,12.117,12.117,12.117,609,0
2015-08-17,11.851,12.117,11.821,12.019,3756,0
2015-08-19,12.177,12.177,12.177,12.177,102,0
2015-08-21,12.177,12.177,12.177,12.177,102,0
2015-08-24,10.639,11.132,10.639,11.132,1353,0
2015-08-25,11.033,11.033,11.033,11.033,102,0
2015-08-26,11.033,11.033,11.033,11.033,102,0
2015-08-27,11.033,11.033,11.033,11.033,102,0
2015-08-28,11.033,11.033,11.033,11.033,102,0
2015-08-31,11.033,11.033,11.033,11.033,102,0
2015-09-01,11.033,11.102,11.033,11.102,406,0
2015-09-02,11.033,11.033,11.033,11.033,102,0
2015-09-03,11.3,11.3,11.3,11.3,609,0
2015-09-04,11.3,11.3,11.3,11.3,102,0
2015-09-08,11.181,11.703,11.181,11.634,507,0
2015-09-09,11.634,11.634,11.634,11.634,102,0
2015-09-10,11.752,12.019,11.752,12.019,825,0
2015-09-11,12.019,12.019,12.019,12.019,102,0
2015-09-14,12.019,12.019,12.019,12.019,102,0
2015-09-15,12.019,12.019,12.019,12.019,102,0
2015-09-16,12.019,12.019,12.019,12.019,102,0
2015-09-18,12.167,12.177,10.442,10.442,5279,0
2015-09-21,11.171,11.999,10.984,11.999,2639,0
2015-09-23,11.25,11.28,11.25,11.28,850,0
2015-09-24,11.713,11.723,11.713,11.723,593,0
2015-09-25,12.029,12.029,11.329,11.329,507,0
2015-09-28,11.171,11.171,11.171,11.171,226,0
2015-09-29,11.083,11.348,11.083,11.348,1015,0
2015-09-30,10.984,10.984,10.6,10.6,3959,0
2015-10-02,11.23,12.107,11.23,12.067,6192,0
2015-10-05,11.851,11.851,11.821,11.831,6727,0
2015-10-06,11.831,11.831,11.831,11.831,102,0
2015-10-07,11.831,11.831,11.831,11.831,18,0
2015-10-09,11.604,11.604,11.604,11.604,203,0
2015-10-12,12.117,12.117,12.117,12.117,440,0
2015-10-13,11.654,11.654,11.171,11.171,406,0
2015-10-14,11.171,11.171,11.171,11.171,102,0
2015-10-15,11.171,11.171,11.171,11.171,102,0
2015-10-19,11.171,11.171,11.171,11.171,92,0
2015-10-22,11.348,11.506,11.348,11.506,1320,0
2015-10-23,11.506,11.506,11.506,11.506,102,0
2015-10-26,11.506,11.506,11.506,11.506,102,0
2015-10-27,11.506,11.506,11.506,11.506,102,0
2015-10-29,11.506,11.506,11.506,11.506,102,0
2015-10-30,11.506,11.506,11.506,11.506,102,0
2015-11-03,11.506,11.506,11.506,11.506,33,0
2015-11-06,11.378,11.378,11.171,11.171,1015,0
2015-11-11,11.171,11.171,11.171,11.171,102,0
2015-11-12,11.171,11.171,11.171,11.171,102,0
2015-11-13,11.171,11.171,11.171,11.171,102,0
2015-11-16,11.171,11.171,11.171,11.171,102,0
2015-11-17,11.171,11.171,11.171,11.171,102,0
2015-11-18,11.28,11.28,11.28,11.28,102,0
2015-11-19,10.827,10.827,10.738,10.738,507,0
2015-11-23,10.787,10.837,10.639,10.669,1827,0
2015-11-30,10.669,10.669,10.669,10.669,102,0
2015-12-01,10.669,10.669,10.6,10.62,1564,0
2015-12-02,10.649,10.649,10.639,10.639,686,0
2015-12-04,10.364,10.364,10.344,10.344,609,0
2015-12-07,10.442,10.442,10.344,10.344,1015,0
2015-12-09,10.541,10.629,10.541,10.629,1116,0
2015-12-11,10.629,10.629,10.629,10.629,102,0
2015-12-14,10.196,10.196,10.196,10.196,410,0
2015-12-15,10.196,10.196,9.9,9.9,609,0
2015-12-16,10.146,10.146,10.146,10.146,203,0
2015-12-17,10.146,10.146,10.146,10.146,102,0
2015-12-18,9.802,10.098,9.802,9.9,1624,0
2015-12-22,9.3587,9.851,9.3587,9.851,457,0
2015-12-29,9.798,9.798,9.798,9.798,407,0
2015-12-30,9.2799,9.2799,9.2799,9.2799,138,0
2015-12-31,9.768,9.841,9.768,9.792,5939,0
2016-01-05,9.61,9.61,9.61,9.61,152,0
2016-01-07,9.605,9.605,9.605,9.605,1827,0
2016-01-12,10.196,10.196,9.871,9.871,365,0
2016-01-14,9.1617,9.1617,9.1617,9.1617,566,0
2016-01-19,9.615,9.615,9.605,9.605,1015,0
2016-01-20,9.2611,9.3547,9.2601,9.2601,2132,0
2016-01-22,9.599,9.605,9.2208,9.605,1637,0
2016-01-25,9.792,9.792,9.703,9.703,229,0
2016-01-29,9.683,9.693,9.674,9.674,1621,0
2016-02-03,9.555,9.555,9.555,9.555,102,0
2016-02-04,9.605,9.61,9.605,9.605,1590,0
2016-02-10,9.3783,9.851,9.3783,9.527,20271,0
2016-02-11,9.527,9.527,8.9154,8.9154,4822,0
2016-02-12,9.851,9.851,9.851,9.851,102,0
2016-02-16,9.3846,9.3846,9.3588,9.3588,1765,0
2016-02-17,9.211,9.4079,9.1617,9.4079,1737,0
2016-02-23,9.1814,9.1814,9.1814,9.1814,102,0
2016-03-01,9.1631,9.1631,9.1617,9.1617,786,0
2016-03-04,9.3429,9.3429,9.3429,9.3429,443,0
2016-03-07,9.272,9.3191,9.27,9.3094,3176,0
2016-03-08,9.3094,9.4572,9.3094,9.4572,1691,0
2016-03-14,9.731,9.733,9.68,9.733,1524,0
2016-03-15,9.797,9.797,9.753,9.753,1343,0
2016-03-17,9.478,9.478,9.478,9.478,733,0
2016-03-18,9.733,10.196,9.733,10.196,1303,0
2016-03-22,10.196,10.196,10.196,10.196,370,0
2016-03-28,10.196,10.196,10.196,10.196,417,0
2016-03-29,10.196,10.196,10.196,10.196,984,0
2016-03-31,10.344,10.344,10.344,10.344,948,0
2016-04-04,10.393,10.393,10.344,10.344,507,0
2016-04-05,10.463,10.543,10.463,10.543,507,0
2016-04-06,10.473,10.473,10.473,10.473,224,0
2016-04-08,10.807,10.807,10.807,10.807,101,0
2016-04-11,10.705,10.86,10.705,10.85,1549,0
2016-04-12,10.75,11.108,10.75,11.108,1679,0
2016-04-13,11.207,11.207,10.512,11.008,2364,0
2016-04-20,11.157,11.197,11.157,11.197,403,0
2016-04-26,11.217,11.217,11.217,11.217,147,0
2016-04-28,11.226,11.226,11.226,11.226,103,0
2016-05-04,11.901,11.901,11.901,11.901,1060,0
2016-05-09,11.901,11.901,11.901,11.901,207,0
2016-05-11,12.298,12.578,12.298,12.298,1137,0
2016-05-13,12.575,12.575,11.98,12.201,1122,0
2016-05-17,12.397,12.397,12.397,12.397,275,0
2016-05-20,11.96,11.96,10.79,11.157,2420,0
2016-05-23,11.504,11.554,11.504,11.554,1253,0
2016-05-25,11.603,11.752,11.395,11.405,6252,0
2016-05-31,11.921,12,11.454,11.702,6355,0
2016-06-01,11.226,11.435,10.979,11.127,4236,0
2016-06-02,11.266,11.623,10.81,11.504,6905,0
2016-06-03,11.256,11.544,11.107,11.455,15458,0
2016-06-06,11.405,11.405,11.405,11.405,202,0
2016-06-07,11.554,11.901,11.504,11.762,4941,0
2016-06-08,11.653,11.653,11.653,11.653,302,0
2016-06-09,11.286,11.888,11.286,11.693,12302,0
2016-06-10,11.008,11.653,11.008,11.365,16637,0
2016-06-13,11.395,11.712,11.266,11.356,2549,0
2016-06-14,11.296,11.305,11.208,11.208,403,0
2016-06-15,11.137,11.266,11.137,11.157,403,0
2016-06-20,11.147,11.276,11.147,11.147,1613,0
2016-06-21,11.028,11.028,11.018,11.028,302,0
2016-06-22,11.008,11.008,11.008,11.008,118,0
2016-06-23,11.058,11.058,11.058,11.058,118,0
2016-06-24,11.306,11.306,11.207,11.207,706,0
2016-06-27,11.261,11.306,11.238,11.238,1009,0
2016-06-29,11.157,11.861,11.157,11.603,6304,0
2016-06-30,11.246,11.246,11.246,11.246,114,0
2016-07-05,11.336,11.653,11.336,11.455,2517,0
2016-07-06,11.345,11.792,11.345,11.792,5031,0
2016-07-07,11.608,11.752,11.256,11.256,3327,0
2016-07-11,11.405,11.802,11.355,11.653,3902,0
2016-07-12,12.149,12.149,11.425,11.464,1924,0
2016-07-13,11.207,11.217,11.207,11.217,1311,0
2016-07-14,11.127,11.673,10.889,11.147,6928,0
2016-07-15,10.949,11.316,10.949,11.127,4486,0
2016-07-18,11.385,11.385,11.385,11.385,101,0
2016-07-19,10.959,11.117,10.959,11.117,605,0
2016-07-20,11.306,11.306,10.998,11.117,1853,0
2016-07-27,11.157,11.326,11.157,11.326,879,0
2016-08-02,10.887,10.887,10.887,10.887,692,0
2016-08-04,10.909,11.177,10.909,11.177,305,0
2016-08-09,11.345,11.345,11.345,11.345,202,0
2016-08-10,11.399,11.405,11.375,11.405,802,0
2016-08-11,11.405,11.405,11.405,11.405,205,0
2016-08-18,10.951,10.951,10.562,10.562,2332,0
2016-08-19,10.562,10.562,10.562,10.562,353,0
2016-08-29,10.562,10.562,10.463,10.463,2410,0
2016-08-30,10.512,10.512,10.512,10.512,212,0
2016-08-31,10.512,10.84,10.512,10.84,499,0
2016-09-02,10.126,10.215,10.116,10.215,4763,0
2016-09-07,10.215,10.215,10.215,10.215,346,0
2016-09-08,10.225,10.225,10.225,10.225,138,0
2016-09-09,10.264,10.314,10.215,10.215,2961,0
2016-09-12,10.215,10.215,10.215,10.215,235,0
2016-09-13,10.215,10.215,10.215,10.215,260,0
2016-09-14,10.215,10.215,10.215,10.215,110,0
2016-09-15,10.423,10.423,10.423,10.423,101,0
2016-09-16,10.215,10.889,10.215,10.889,385,0
2016-09-23,10.797,11.236,10.413,11.236,8113,0
2016-09-26,11.107,11.107,11.107,11.107,2113,0
2016-09-27,10.909,10.909,10.909,10.909,143,0
2016-10-03,10.82,10.86,10.82,10.86,458,0
2016-10-04,10.562,10.562,10.562,10.562,162,0
2016-10-05,10.562,10.562,10.562,10.562,296,0
2016-10-07,10.372,10.372,10.274,10.274,206,0
2016-10-10,10.76,10.81,10.76,10.81,378,0
2016-10-19,10.909,10.909,10.909,10.909,204,0
2016-10-26,10.324,10.324,10.324,10.324,202,0
2016-10-27,10.413,10.81,10.413,10.81,486,0
2016-11-07,10.661,10.661,10.661,10.661,209,0
2016-11-08,10.661,10.661,10.661,10.661,274,0
2016-11-10,11.15,11.15,11.15,11.15,1018,0
2016-11-18,11.157,11.157,10.815,10.815,706,0
2016-11-21,10.959,10.959,10.959,10.959,344,0
2016-11-23,10.815,10.863,10.76,10.81,6813,0
2016-11-30,10.529,10.529,10.529,10.529,403,0
2016-12-02,10.904,10.904,10.884,10.884,1109,0
2016-12-06,10.517,10.81,10.512,10.81,4139,0
2016-12-07,10.81,10.81,10.81,10.81,101,0
2016-12-09,10.904,10.904,10.904,10.904,151,0
2016-12-12,10.904,10.904,10.904,10.904,204,0
2016-12-14,10.81,10.81,10.81,10.81,367,0
2016-12-15,10.512,10.512,10.512,10.512,106,0
2016-12-21,10.909,10.909,10.909,10.909,202,0
2016-12-22,10.959,10.959,10.959,10.959,354,0
2016-12-28,10.512,10.959,10.512,10.909,3741,0
2016-12-29,10.81,10.959,10.413,10.413,2883,0
2016-12-30,10.562,10.959,10.562,10.959,454,0
2017-01-03,10.81,11.256,10.711,11.058,24476,0
2017-01-04,11.28,11.702,10.81,11.157,22235,0
2017-01-05,11.058,11.802,11.058,11.107,16537,0
2017-01-06,10.81,10.959,10.76,10.959,2017,0
2017-01-09,10.81,11.752,10.81,11.107,51158,0
2017-01-10,10.86,11.107,10.836,10.86,4318,0
2017-01-11,10.76,10.81,10.76,10.81,607,0
2017-01-12,11.405,11.405,11.256,11.306,748,0
2017-01-13,11.207,11.256,11.107,11.107,635,0
2017-01-19,11.107,11.107,11.107,11.107,109,0
2017-01-23,10.77,10.77,10.77,10.77,247,0
2017-01-30,10.909,10.909,10.909,10.909,202,0
2017-02-06,10.909,10.909,10.909,10.909,412,0
2017-02-07,10.959,10.959,10.413,10.439,3523,0
2017-02-08,10.661,10.661,10.661,10.661,723,0
2017-02-09,11.058,11.058,11.058,11.058,101,0
2017-02-10,11.157,11.752,11.157,11.702,764,0
2017-02-13,12.198,12.198,12.198,12.198,156,0
2017-02-14,11.95,12.248,11.41,11.41,1259,0
2017-02-16,11.455,11.851,11.455,11.851,679,0
2017-02-17,11.901,11.901,10.988,11.802,9918,0
2017-02-21,11.702,12.201,11.702,12.198,2736,0
2017-02-22,11.901,11.901,11.802,11.901,4543,0
2017-02-24,11.41,11.482,11.41,11.482,1118,0
2017-02-27,11.851,11.901,11.851,11.901,216,0
2017-02-28,11.455,11.455,11.405,11.455,455,0
2017-03-02,11.157,11.207,11.157,11.207,1403,0
2017-03-06,11.207,11.901,11.207,11.901,3227,0
2017-03-07,11.184,11.752,11.184,11.702,2427,0
2017-03-08,11.851,11.901,11.802,11.901,1019,0
2017-03-09,11.901,11.901,11.901,11.901,1422,0
2017-03-10,12.149,13.983,12.149,13.388,1703,0
2017-03-13,12.669,13.19,12.521,13.19,2023,0
2017-03-14,12.992,13.19,12.595,13.19,1160,0
2017-03-15,12.694,13.14,12.397,12.397,1473,0
2017-03-16,12.595,12.595,11.802,11.802,1779,0
2017-03-17,12.545,12.645,11.504,11.554,11645,0
2017-03-20,11.802,11.802,11.802,11.802,202,0
2017-03-21,11.484,11.752,11.484,11.693,815,0
2017-03-22,11.603,11.658,11.603,11.658,328,0
2017-03-23,11.901,11.901,11.901,11.901,101,0
2017-03-24,11.663,11.851,11.663,11.851,807,0
2017-03-27,12.149,12.149,12.149,12.149,101,0
2017-03-28,12.149,12.149,12.149,12.149,101,0
2017-03-29,11.554,12,11.554,12,436,0
2017-03-30,11.725,12.2,11.45,12.2,1134,0
2017-03-31,11.9,11.9,11.9,11.9,113,0
2017-04-03,11.836,11.895,11.836,11.85,2776,0
2017-04-04,12.1,12.35,12.1,12.35,279,0
2017-04-05,12.2,12.2,12.2,12.2,117,0
2017-04-06,12.2,12.2,12.2,12.2,100,0
2017-04-07,12.25,12.35,11.5,12.2,7298,0
2017-04-10,12.05,12.05,12.05,12.05,194,0
2017-04-11,12,12.15,11.65,12.15,559,0
2017-04-17,12.1,12.1,12.1,12.1,138,0
2017-04-18,12.1283,12.1283,12.1283,12.1283,500,0
2017-04-27,11.95,11.95,11.9375,11.95,1341,0
2017-04-28,11.6384,11.6384,11.6384,11.6384,420,0
2017-05-04,11.55,11.55,11.55,11.55,100,0
2017-05-08,11.5445,11.5445,11.305,11.305,2707,0
2017-05-11,11.5,11.55,11.5,11.505,808,0
2017-05-19,11.6292,11.7003,11.5947,11.606,2035,0
2017-05-22,11.6,11.6,11.55,11.555,1069,0
2017-05-24,11.9,11.9,11.9,11.9,318,0
2017-05-25,11.95,11.95,11.95,11.95,100,0
2017-06-08,11.6,11.6,11.6,11.6,1230,0
2017-06-09,12.1,12.1,12.1,12.1,104,0
2017-06-12,11.695,11.695,11.695,11.695,213,0
2017-06-14,12.1,12.1,12.1,12.1,105,0
2017-06-16,12.1,12.1,11.5,11.5,715,0
2017-07-12,11.8304,11.8304,11.8304,11.8304,236,0
2017-08-02,11.44,11.5,11.4,11.5,2348,0
2017-08-03,11.783,11.783,11.4535,11.6,4919,0
2017-08-04,11.68,11.7744,11.65,11.65,2230,0
2017-08-07,11.555,11.9226,11.55,11.55,2087,0
2017-08-08,11.9226,11.9226,11.9226,11.9226,100,0
2017-08-09,11.6,11.6,11.555,11.555,216,0
2017-08-10,11.55,11.55,11.5,11.5,427,0
2017-08-15,10.85,11.021,10.75,11,4400,0
2017-08-16,11.5,11.5,11.05,11.05,495,0
2017-08-17,11.05,11.05,9.65,11,4323,0
2017-08-22,11,11,10.55,10.55,2017,0
2017-08-23,10.65,10.7,10.65,10.7,305,0
2017-08-24,11.25,11.25,11.25,11.25,309,0
2017-08-28,10.7261,10.7261,10.7,10.7,414,0
2017-08-29,10.8,10.85,10.75,10.75,719,0
2017-08-30,10.75,10.75,10.7,10.7,299,0
2017-08-31,10.65,10.65,10.65,10.65,251,0
2017-09-01,10.65,10.65,10.65,10.65,0,0
2017-09-05,10.75,11.225,10.6,10.6,1110,0
2017-09-06,10.5,11.175,10.5,10.6,937,0
2017-09-07,10.6,10.6,10.4,10.4,805,0
2017-09-08,10.5,10.55,10.5,10.55,1007,0
2017-09-11,10.55,10.55,10,10,392,0
2017-09-12,10.5,11.4,10.5,11.4,568,0
2017-09-13,10.6,11.4,10.6,11.4,1286,0
2017-09-14,11.4,11.5,10.2,11.5,4928,0
2017-09-15,11.45,11.5,11.1,11.5,1659,0
2017-09-18,11.25,11.7,10.4,11.7,3618,0
2017-09-19,11.95,11.95,11.95,11.95,598,0
2017-09-20,11.95,11.95,11.95,11.95,0,0
2017-09-21,12,12,12,12,426,0
2017-09-22,11.9,11.9,11.9,11.9,392,0
2017-09-29,10.5,10.75,10.5,10.6,552,0
2017-10-04,10.6,10.75,10.4809,10.4809,439,0
2017-10-05,10.6,10.6,10.6,10.6,499,0
2017-10-09,10.65,10.8,10.65,10.8,937,0
2017-10-11,10.5,10.65,10.5,10.65,674,0
2017-10-16,10.6,10.6,10.6,10.6,160,0
2017-10-18,10.5,10.5,10.5,10.5,123,0
2017-10-23,10.4,10.4,10.395,10.395,514,0
2017-10-24,10.2,10.85,10.2,10.85,3100,0
2017-10-25,10.3,10.3,10.3,10.3,313,0
2017-10-26,10.3,10.6,10.3,10.45,1521,0
2017-10-27,10.7,10.7,10.7,10.7,145,0
2017-10-30,11.1,11.1,11.1,11.1,144,0
2017-11-02,10.9,10.9,10.45,10.45,504,0
2017-11-08,10.55,10.55,10.545,10.545,327,0
