Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.36,19.555,19.345,19.426,5570,0
2005-02-28,19.36,19.462,19.148,19.203,15182,0
2005-03-01,19.203,19.345,19.203,19.345,5720,0
2005-03-02,19.411,19.517,19.345,19.386,2746,0
2005-03-03,19.386,19.478,19.32,19.345,5036,0
2005-03-04,19.411,19.53,19.345,19.345,5797,0
2005-03-07,19.411,19.725,19.411,19.661,17241,0
2005-03-08,19.725,19.818,19.648,19.699,8924,0
2005-03-09,19.543,19.765,19.503,19.648,11370,0
2005-03-10,19.687,19.779,19.491,19.74,9231,0
2005-03-11,19.818,19.869,19.555,19.608,9310,0
2005-03-14,19.555,19.661,19.462,19.543,3738,0
2005-03-15,19.543,19.805,19.543,19.793,7628,0
2005-03-16,19.779,19.857,19.555,19.62,6712,0
2005-03-17,19.648,19.751,19.581,19.751,5871,0
2005-03-18,19.805,19.869,19.491,19.832,7782,0
2005-03-21,19.884,19.936,19.793,19.869,7097,0
2005-03-22,19.869,20.002,19.869,19.95,3587,0
2005-03-23,19.869,19.924,19.62,19.687,15108,0
2005-03-24,19.673,19.765,19.648,19.725,7935,0
2005-03-28,19.751,19.793,19.177,19.793,23653,0
2005-03-29,19.426,19.426,19.215,19.36,9310,0
2005-03-30,19.386,19.386,19.215,19.372,7935,0
2005-03-31,19.386,19.386,19.268,19.268,5264,0
2005-04-01,19.32,19.372,19.228,19.228,7325,0
2005-04-04,19.28,19.294,18.98,19.254,9688,0
2005-04-05,19.294,19.411,19.177,19.203,8315,0
2005-04-06,19.24,19.411,19.24,19.36,6409,0
2005-04-07,19.386,19.411,19.254,19.397,6565,0
2005-04-08,19.334,19.397,19.162,19.28,10299,0
2005-04-11,19.372,19.411,19.189,19.294,11596,0
2005-04-12,19.397,19.491,19.345,19.345,9385,0
2005-04-13,19.397,19.426,19.36,19.372,991,0
2005-04-14,19.345,19.345,19.072,19.072,14649,0
2005-04-15,19.072,19.24,19.072,19.177,5112,0
2005-04-18,19.177,19.189,18.98,19.189,13807,0
2005-04-19,19.177,19.177,18.915,18.98,10605,0
2005-04-20,19.11,19.189,19.032,19.189,6636,0
2005-04-21,19.305,19.36,19.162,19.228,5112,0
2005-04-22,19.254,19.254,19.177,19.189,2517,0
2005-04-25,19.189,19.294,19.045,19.045,15638,0
2005-04-26,19.058,19.24,18.992,19.24,12895,0
2005-04-27,19.11,19.228,18.98,19.228,4730,0
2005-04-28,19.203,19.254,19.072,19.072,4958,0
2005-04-29,19.11,19.36,19.11,19.36,6636,0
2005-05-02,19.294,19.294,19.189,19.189,2213,0
2005-05-03,19.254,19.386,19.254,19.28,3053,0
2005-05-04,19.254,19.517,19.254,19.517,8240,0
2005-05-05,19.555,19.687,19.517,19.608,6565,0
2005-05-06,19.608,19.74,19.491,19.661,8546,0
2005-05-09,19.62,19.687,19.568,19.687,3512,0
2005-05-10,19.62,19.74,19.426,19.478,4883,0
2005-05-11,19.478,19.478,19.268,19.478,5648,0
2005-05-12,19.478,19.478,19.177,19.189,12359,0
2005-05-13,19.24,19.345,19.11,19.345,11444,0
2005-05-16,19.426,19.462,19.36,19.397,8546,0
2005-05-17,19.426,19.451,18.926,18.926,13274,0
2005-05-18,18.742,18.939,18.469,18.822,28534,0
2005-05-19,18.822,18.835,18.469,18.585,15339,0
2005-05-20,18.559,18.822,18.559,18.822,8087,0
2005-05-23,18.612,19.148,18.612,18.98,22353,0
2005-05-24,18.915,19.072,18.783,18.861,15339,0
2005-05-25,18.915,19.177,18.861,18.953,8011,0
2005-05-26,19.045,19.045,18.796,18.965,10911,0
2005-05-27,18.915,18.915,18.73,18.902,7478,0
2005-05-31,18.808,19.045,18.666,18.848,13274,0
2005-06-01,18.783,19.018,18.783,18.861,7097,0
2005-06-02,18.874,18.98,18.666,18.848,16250,0
2005-06-03,18.783,19.006,18.703,18.939,11063,0
2005-06-06,18.783,18.848,18.559,18.703,18770,0
2005-06-07,18.703,18.861,18.666,18.666,21212,0
2005-06-08,18.533,18.822,18.533,18.769,14649,0
2005-06-09,18.69,18.808,18.533,18.626,17853,0
2005-06-10,18.626,18.742,18.585,18.585,9688,0
2005-06-13,18.533,18.822,18.441,18.822,12052,0
2005-06-14,18.822,18.822,18.453,18.756,26856,0
2005-06-15,18.756,18.808,18.69,18.718,9688,0
2005-06-16,18.585,18.718,18.533,18.718,9462,0
2005-06-17,18.666,18.666,18.418,18.482,10605,0
2005-06-20,18.559,18.559,17.576,17.864,32807,0
2005-06-21,17.748,17.813,17.458,17.563,38376,0
2005-06-22,17.445,18.01,16.736,17.891,60959,0
2005-06-23,17.825,18.01,17.642,17.891,13807,0
2005-06-24,17.891,17.996,17.733,17.761,7858,0
2005-06-27,17.838,17.851,17.733,17.748,15717,0
2005-06-28,17.511,17.63,17.327,17.353,9385,0
2005-06-29,17.379,17.523,17.249,17.523,16099,0
2005-06-30,17.485,17.538,16.357,16.751,37387,0
2005-07-01,16.766,16.933,15.086,15.701,77971,0
2005-07-05,15.112,15.401,14.445,15.23,125737,0
2005-07-06,15.23,16.306,15.23,16.292,69964,0
2005-07-07,16.422,16.722,16.384,16.634,29220,0
2005-07-08,16.868,17.066,16.766,16.974,17853,0
2005-07-11,17.066,17.066,16.619,16.619,34943,0
2005-07-12,16.619,16.802,16.265,16.384,37308,0
2005-07-13,16.384,16.751,16.384,16.751,21745,0
2005-07-14,16.999,17.249,16.933,17.236,11294,0
2005-07-15,17.236,17.236,16.868,17.011,9462,0
2005-07-18,16.933,17.039,16.817,16.908,7171,0
2005-07-19,16.933,16.974,16.619,16.868,13655,0
2005-07-20,16.868,17.027,16.868,16.883,12665,0
2005-07-21,17.039,17.051,16.883,16.933,7478,0
2005-07-22,17.066,17.066,16.699,16.699,11748,0
2005-07-25,16.647,16.722,16.45,16.567,9843,0
2005-07-26,16.554,16.999,16.422,16.999,41733,0
2005-07-27,16.999,17.091,16.92,17.091,10375,0
2005-07-28,17.236,17.236,16.722,16.854,9611,0
2005-07-29,16.83,16.895,16.766,16.895,3356,0
2005-08-01,16.933,17.198,16.868,17.066,10759,0
2005-08-02,16.999,16.999,16.817,16.854,4351,0
2005-08-03,16.802,16.883,16.634,16.634,7782,0
2005-08-04,16.751,16.999,16.58,16.999,14569,0
2005-08-05,16.868,16.933,16.817,16.817,7097,0
2005-08-08,16.883,16.961,16.488,16.488,11214,0
2005-08-09,16.422,16.554,16.357,16.409,4578,0
2005-08-10,16.357,16.607,15.281,16.607,55466,0
2005-08-11,16.422,16.845,16.253,16.344,21439,0
2005-08-12,16.409,16.736,15.663,15.78,24642,0
2005-08-15,15.688,16.122,15.688,16.108,14874,0
2005-08-16,15.978,16.357,15.847,16.357,17853,0
2005-08-17,15.978,16.436,15.978,16.436,28687,0
2005-08-18,16.436,16.45,16.278,16.45,7171,0
2005-08-19,16.461,16.619,16.265,16.592,12359,0
2005-08-22,16.592,16.647,16.488,16.647,11675,0
2005-08-23,16.619,16.802,16.488,16.722,7248,0
2005-08-24,16.516,16.647,16.488,16.554,6865,0
2005-08-25,16.357,16.409,16.175,16.253,16557,0
2005-08-26,16.253,16.357,16.253,16.32,6029,0
2005-08-29,16.265,16.488,16.199,16.306,9001,0
2005-08-30,16.292,16.488,16.292,16.357,8315,0
2005-08-31,16.422,16.422,16.292,16.344,3129,0
2005-09-01,16.32,16.461,16.175,16.239,4271,0
2005-09-02,16.175,16.845,16.175,16.751,15108,0
2005-09-06,16.845,16.988,16.619,16.908,15717,0
2005-09-07,16.83,16.895,16.699,16.802,9688,0
2005-09-08,16.802,16.988,16.802,16.988,4424,0
2005-09-09,16.974,17.066,16.974,16.999,5342,0
2005-09-12,16.999,17.17,16.999,17.105,3967,0
2005-09-13,17.198,17.236,17.039,17.066,3434,0
2005-09-14,17.145,17.236,16.999,17.039,14422,0
2005-09-15,17.039,17.131,17.039,17.091,3053,0
2005-09-16,17.091,17.236,17.091,17.198,7858,0
2005-09-19,17.236,17.236,17.145,17.145,9385,0
2005-09-20,17.157,17.249,17.157,17.198,7171,0
2005-09-21,17.236,17.315,17.066,17.066,12286,0
2005-09-22,17.131,17.157,16.933,17.118,6565,0
2005-09-23,17.039,17.131,16.908,17.105,7706,0
2005-09-26,17.157,17.315,17.157,17.315,4424,0
2005-09-27,17.198,17.472,17.198,17.472,10148,0
2005-09-28,17.011,17.209,16.999,17.118,12895,0
2005-09-29,17.249,17.249,16.999,17.145,9079,0
2005-09-30,17.262,17.262,17.131,17.17,5188,0
2005-10-03,17.105,17.236,16.817,16.999,9158,0
2005-10-04,16.736,16.802,16.712,16.736,9079,0
2005-10-05,16.789,16.868,16.699,16.789,23118,0
2005-10-06,16.845,16.854,16.502,16.845,9765,0
2005-10-07,16.766,16.766,16.619,16.619,1907,0
2005-10-10,16.722,16.751,16.592,16.736,4578,0
2005-10-11,16.736,16.933,16.672,16.933,27161,0
2005-10-12,17.066,17.105,16.802,16.895,11214,0
2005-10-13,16.686,16.895,16.672,16.722,9688,0
2005-10-14,16.658,16.789,16.502,16.567,5648,0
2005-10-17,16.516,16.686,16.516,16.554,3282,0
2005-10-18,16.554,16.736,16.516,16.736,9231,0
2005-10-19,16.802,16.802,16.541,16.541,6942,0
2005-10-20,16.541,16.619,16.228,16.331,14725,0
2005-10-21,16.175,16.228,15.914,16.187,23576,0
2005-10-24,16.228,16.461,15.978,16.331,11596,0
2005-10-25,16.397,16.397,16.175,16.253,3053,0
2005-10-26,16.214,16.253,16.017,16.017,15339,0
2005-10-27,16.175,16.187,16.044,16.161,4047,0
2005-10-28,16.044,16.108,15.991,16.108,4806,0
2005-10-31,16.044,16.228,16.044,16.228,7248,0
2005-11-01,16.175,16.292,16.044,16.081,3967,0
2005-11-02,16.044,16.175,15.925,16.175,9920,0
2005-11-03,15.978,15.978,15.78,15.964,17853,0
2005-11-04,15.9,15.925,15.716,15.847,8011,0
2005-11-07,15.78,15.9,15.78,15.805,4653,0
2005-11-08,15.701,15.805,15.663,15.78,9611,0
2005-11-09,15.78,15.847,15.454,15.78,21745,0
2005-11-10,15.676,15.676,15.27,15.466,17776,0
2005-11-11,15.401,15.466,15.151,15.151,18616,0
2005-11-14,15.178,15.178,14.457,14.641,27770,0
2005-11-15,14.574,15.019,14.39,15.019,35859,0
2005-11-16,14.93,15.531,14.851,15.531,20215,0
2005-11-17,15.531,16.161,15.531,16.044,23653,0
2005-11-18,16.044,16.148,15.82,15.847,12436,0
2005-11-21,15.847,16.096,15.742,15.914,18692,0
2005-11-22,15.914,15.914,15.531,15.716,13887,0
2005-11-23,15.716,15.847,15.635,15.676,14649,0
2005-11-25,15.805,15.805,15.649,15.663,6636,0
2005-11-28,15.663,15.716,15.531,15.688,14116,0
2005-11-29,15.756,15.873,15.688,15.873,10225,0
2005-11-30,15.742,15.884,15.597,15.597,9765,0
2005-12-01,15.688,15.914,15.688,15.78,17393,0
2005-12-02,15.78,16.044,15.78,15.978,15411,0
2005-12-05,15.847,16.044,15.78,15.847,16784,0
2005-12-06,15.688,16.736,15.663,16.488,30974,0
2005-12-07,16.292,16.422,16.228,16.422,8695,0
2005-12-08,16.292,16.488,16.292,16.422,10225,0
2005-12-09,16.384,16.384,16.306,16.372,8087,0
2005-12-12,16.228,16.357,16.058,16.214,22887,0
2005-12-13,16.228,16.45,16.228,16.45,11135,0
2005-12-14,16.541,16.854,16.541,16.766,7248,0
2005-12-15,16.554,16.908,16.554,16.908,9158,0
2005-12-16,16.83,16.868,16.619,16.817,9001,0
2005-12-19,16.736,16.868,16.619,16.619,9231,0
2005-12-20,16.619,16.722,16.619,16.722,2213,0
2005-12-21,16.722,16.736,16.634,16.634,5797,0
2005-12-22,16.647,16.722,16.488,16.516,11214,0
2005-12-23,16.516,16.619,16.516,16.619,1374,0
2005-12-27,16.619,16.722,16.554,16.619,11521,0
2005-12-28,16.253,16.253,15.78,16.108,18311,0
2005-12-29,15.884,15.951,15.859,15.873,11063,0
2005-12-30,15.859,15.884,15.676,15.728,22661,0
2006-01-03,15.716,15.859,15.623,15.82,12512,0
2006-01-04,15.82,16.133,15.78,16.133,17700,0
2006-01-05,16.175,16.422,16.108,16.422,10072,0
2006-01-06,16.554,16.722,16.554,16.699,4730,0
2006-01-09,16.789,16.845,16.554,16.722,12817,0
2006-01-10,16.854,16.933,16.736,16.778,10453,0
2006-01-11,16.933,16.988,16.845,16.933,6942,0
2006-01-12,16.988,16.988,16.58,16.58,13201,0
2006-01-13,16.619,16.672,16.422,16.422,3512,0
2006-01-17,16.422,16.422,16.239,16.306,4883,0
2006-01-18,16.357,16.488,16.292,16.357,3205,0
2006-01-19,16.461,16.461,16.357,16.409,1600,0
2006-01-20,16.488,16.619,16.488,16.554,2975,0
2006-01-23,16.516,16.58,16.292,16.344,4424,0
2006-01-24,16.541,16.541,16.292,16.292,9535,0
2006-01-25,16.228,16.228,16.03,16.03,8546,0
2006-01-26,16.03,16.081,15.925,16.058,5418,0
2006-01-27,16.108,16.488,16.108,16.422,11827,0
2006-01-30,16.567,16.619,16.372,16.422,4883,0
2006-01-31,16.475,16.516,16.214,16.516,7858,0
2006-02-01,16.592,16.607,16.372,16.475,5112,0
2006-02-02,16.541,16.619,16.228,16.278,8240,0
2006-02-03,16.32,16.32,16.108,16.133,5036,0
2006-02-06,16.133,16.133,16.07,16.096,5342,0
2006-02-07,16.044,16.044,15.728,15.82,7706,0
2006-02-08,15.597,15.82,15.597,15.768,10148,0
2006-02-09,15.623,15.833,15.623,15.663,8011,0
2006-02-10,15.635,15.756,15.584,15.756,7248,0
2006-02-13,15.663,16.07,15.663,15.914,5950,0
2006-02-14,16.003,16.108,15.937,16.096,4197,0
2006-02-15,15.964,16.108,15.964,16.044,5797,0
2006-02-16,16.044,16.133,15.847,16.133,26321,0
2006-02-17,16.108,16.292,16.108,16.292,2365,0
2006-02-21,16.528,16.554,16.292,16.372,14422,0
2006-02-22,16.292,16.292,16.122,16.133,2213,0
2006-02-23,16.108,16.45,16.108,16.253,7858,0
2006-02-24,16.239,16.619,16.175,16.292,9611,0
2006-02-27,16.253,16.422,16.108,16.357,18311,0
2006-02-28,16.357,16.357,16.175,16.292,7021,0
2006-03-01,16.422,16.607,16.422,16.592,3814,0
2006-03-02,16.607,16.619,16.45,16.567,5264,0
2006-03-03,16.409,16.789,16.357,16.789,15638,0
2006-03-06,16.722,16.802,16.488,16.736,12665,0
2006-03-07,16.736,16.868,16.634,16.802,8011,0
2006-03-08,16.845,16.854,16.58,16.817,6636,0
2006-03-09,16.854,17.091,16.854,16.999,7097,0
2006-03-10,16.868,16.999,16.778,16.999,6636,0
2006-03-13,17.066,17.157,17.027,17.131,9079,0
2006-03-14,16.999,17.445,16.999,17.445,6486,0
2006-03-15,17.458,17.458,17.392,17.405,2975,0
2006-03-16,17.275,17.576,17.275,17.576,7935,0
2006-03-17,17.499,17.511,17.222,17.445,5648,0
2006-03-20,17.445,17.563,17.249,17.563,5188,0
2006-03-21,17.511,17.511,17.379,17.485,10911,0
2006-03-22,17.511,17.576,17.434,17.511,6712,0
2006-03-23,17.642,17.642,17.249,17.445,12208,0
2006-03-24,17.602,17.602,17.066,17.209,13201,0
2006-03-27,17.405,17.405,17.209,17.275,10072,0
2006-03-28,17.157,17.379,17.131,17.379,16481,0
2006-03-29,17.17,17.379,17.131,17.275,5797,0
2006-03-30,17.17,17.236,17.066,17.198,11748,0
2006-03-31,17.105,17.445,17.027,17.445,9462,0
2006-04-03,17.366,17.366,16.933,16.988,16250,0
2006-04-04,16.999,17.302,16.948,17.066,10453,0
2006-04-05,17.222,17.249,17.131,17.236,7858,0
2006-04-06,17.236,17.353,17.236,17.353,7935,0
2006-04-07,17.275,17.366,16.686,16.868,15794,0
2006-04-10,16.948,16.999,16.592,16.619,18003,0
2006-04-11,16.802,16.933,16.502,16.567,10834,0
2006-04-12,16.502,16.619,16.502,16.592,6029,0
2006-04-13,16.528,16.528,16.278,16.461,6409,0
2006-04-17,16.461,16.541,16.422,16.516,8087,0
2006-04-18,16.488,16.686,16.488,16.619,7248,0
2006-04-19,16.554,16.722,16.475,16.722,7478,0
2006-04-20,16.999,17.066,16.883,16.999,14649,0
2006-04-21,16.933,17.011,16.868,17.011,3434,0
2006-04-24,17.039,17.039,16.778,16.789,4424,0
2006-04-25,16.766,16.766,16.357,16.422,18311,0
2006-04-26,16.357,16.658,16.357,16.658,5950,0
2006-04-27,16.686,16.736,16.619,16.634,2596,0
2006-04-28,17.222,17.222,16.619,16.686,3967,0
2006-05-01,16.722,16.736,16.554,16.658,3356,0
2006-05-02,16.488,16.619,16.384,16.567,7401,0
2006-05-03,16.567,16.619,16.488,16.488,3512,0
2006-05-04,16.541,16.541,16.372,16.488,3205,0
2006-05-05,16.488,16.488,16.357,16.436,8315,0
2006-05-08,16.357,16.554,16.357,16.488,8546,0
2006-05-09,16.422,16.475,16.175,16.228,12738,0
2006-05-10,16.187,16.214,15.847,15.847,16940,0
2006-05-11,15.914,16.278,15.914,15.978,11063,0
2006-05-12,16.108,16.108,15.847,15.9,2668,0
2006-05-15,16.058,16.278,16.058,16.228,9920,0
2006-05-16,16.228,16.422,16.228,16.292,3738,0
2006-05-17,16.357,16.554,16.253,16.488,6789,0
2006-05-18,16.422,16.422,16.357,16.422,991,0
2006-05-19,16.422,16.422,16.239,16.253,4197,0
2006-05-22,16.331,16.409,16.228,16.409,3053,0
2006-05-23,16.422,16.488,16.409,16.409,1374,0
2006-05-24,16.253,16.45,16.253,16.45,7171,0
2006-05-25,16.357,16.461,16.292,16.344,6486,0
2006-05-26,16.331,16.475,16.331,16.422,2060,0
2006-05-30,16.357,16.592,16.357,16.592,5720,0
2006-05-31,16.592,16.722,16.592,16.619,2746,0
2006-06-01,16.619,16.736,16.488,16.736,5720,0
2006-06-02,16.789,16.802,16.736,16.802,6181,0
2006-06-05,16.736,16.845,16.357,16.672,11444,0
2006-06-06,16.607,16.607,16.175,16.278,11135,0
2006-06-07,16.239,16.607,16.239,16.607,6942,0
2006-06-08,16.619,16.619,16.108,16.306,12512,0
2006-06-09,16.239,16.292,16.199,16.253,2213,0
2006-06-12,16.32,16.409,16.122,16.292,13960,0
2006-06-13,16.292,16.292,16.081,16.292,6636,0
2006-06-14,16.344,16.409,16.214,16.214,6486,0
2006-06-15,16.253,16.422,16.187,16.292,4047,0
2006-06-16,16.292,16.384,16.253,16.344,3512,0
2006-06-19,16.344,16.422,16.265,16.372,6789,0
2006-06-20,16.357,16.567,16.265,16.554,11748,0
2006-06-21,16.461,16.567,16.306,16.306,8620,0
2006-06-22,16.357,16.488,16.228,16.306,4730,0
2006-06-23,16.357,16.409,16.292,16.292,4883,0
2006-06-26,16.306,16.488,16.292,16.357,7097,0
2006-06-27,16.292,16.554,16.228,16.278,24339,0
2006-06-28,16.175,16.228,16.003,16.214,14037,0
2006-06-29,16.175,16.228,16.108,16.214,2213,0
2006-06-30,16.175,16.265,16.148,16.187,6258,0
2006-07-03,16.253,16.253,16.214,16.228,6409,0
2006-07-05,16.278,16.541,16.228,16.265,11748,0
2006-07-06,16.422,16.475,16.306,16.384,5418,0
2006-07-07,16.488,16.554,16.292,16.331,4806,0
2006-07-10,16.488,16.592,16.372,16.475,10375,0
2006-07-11,16.567,16.672,16.357,16.357,9462,0
2006-07-12,16.384,16.541,16.384,16.436,5492,0
2006-07-13,16.475,16.528,16.422,16.528,2213,0
2006-07-14,16.528,16.528,16.422,16.528,3891,0
2006-07-17,16.488,16.516,16.32,16.422,4653,0
2006-07-18,16.475,16.541,16.357,16.461,3434,0
2006-07-19,16.397,16.475,16.253,16.475,11135,0
2006-07-20,16.475,16.554,16.292,16.397,8087,0
2006-07-21,16.461,16.516,16.357,16.488,4653,0
2006-07-24,16.502,16.516,16.32,16.475,4197,0
2006-07-25,16.422,16.488,16.306,16.422,4578,0
2006-07-26,16.278,16.475,16.278,16.475,2746,0
2006-07-27,16.475,16.516,16.397,16.436,2439,0
2006-07-28,16.488,16.502,16.436,16.436,3129,0
2006-07-31,16.397,16.461,16.32,16.461,5797,0
2006-08-01,16.422,16.422,16.357,16.384,3661,0
2006-08-02,16.357,16.488,16.306,16.488,3434,0
2006-08-03,16.45,16.516,16.422,16.436,5264,0
2006-08-04,16.422,16.502,16.422,16.488,5342,0
2006-08-07,16.461,16.554,16.436,16.554,4271,0
2006-08-08,16.502,16.554,16.422,16.488,3282,0
2006-08-09,16.422,17.315,16.422,17.249,46921,0
2006-08-10,17.249,17.315,17.185,17.249,9920,0
2006-08-11,17.315,17.392,17.198,17.392,4958,0
2006-08-14,17.327,17.55,17.327,17.341,8695,0
2006-08-15,17.499,17.499,17.315,17.379,5492,0
2006-08-16,17.315,17.315,17.105,17.209,7021,0
2006-08-17,17.131,17.198,17.027,17.185,1752,0
2006-08-18,17.198,17.249,17.051,17.131,5720,0
2006-08-21,17.131,17.315,17.131,17.249,8774,0
2006-08-22,17.249,17.288,17.131,17.249,8695,0
2006-08-23,17.066,17.17,17.039,17.066,8393,0
2006-08-24,17.066,17.249,17.066,17.198,4047,0
2006-08-25,17.249,17.262,17.131,17.209,5036,0
2006-08-28,17.145,17.249,17.145,17.157,6409,0
2006-08-29,17.157,17.666,17.157,17.499,9158,0
2006-08-30,17.616,17.944,17.379,17.904,14874,0
2006-08-31,17.838,18.65,17.799,18.65,20065,0
2006-09-01,18.533,18.666,18.494,18.533,7401,0
2006-09-05,18.6,18.848,18.403,18.783,38453,0
2006-09-06,18.574,18.6,18.245,18.245,12587,0
2006-09-07,18.27,18.335,17.708,18.034,12052,0
2006-09-08,18.022,18.153,18.022,18.128,3129,0
2006-09-11,18.153,18.533,18.047,18.153,12738,0
2006-09-12,18.153,18.193,18.022,18.088,16324,0
2006-09-13,18.128,18.218,18.088,18.088,6104,0
2006-09-14,18.063,18.335,18.022,18.27,8774,0
2006-09-15,18.259,18.403,18.232,18.335,7782,0
2006-09-18,18.335,18.335,18.245,18.31,4424,0
2006-09-19,18.335,18.403,18.27,18.403,5797,0
2006-09-20,18.403,18.6,18.403,18.403,7706,0
2006-09-21,18.403,18.429,18.322,18.322,4120,0
2006-09-22,18.574,18.65,18.335,18.469,16635,0
2006-09-25,18.441,18.626,18.335,18.482,6712,0
2006-09-26,18.638,18.65,17.916,18.022,17551,0
2006-09-27,17.761,17.864,17.262,17.275,16708,0
2006-09-28,17.379,17.708,17.315,17.708,4883,0
2006-09-29,17.761,17.996,17.563,17.891,9385,0
2006-10-02,17.98,17.98,17.445,17.761,5112,0
2006-10-03,17.891,18.022,17.773,17.773,10531,0
2006-10-04,17.959,17.959,17.785,17.916,8853,0
2006-10-05,17.959,18.102,17.785,18.075,12286,0
2006-10-06,18.075,18.232,18.022,18.193,8924,0
2006-10-09,18.178,18.193,18.022,18.022,5342,0
2006-10-10,18.232,18.259,18.047,18.167,7706,0
2006-10-11,18.27,18.403,17.825,17.959,14037,0
2006-10-12,17.891,18.218,17.891,18.088,4424,0
2006-10-13,18.102,18.335,18.047,18.153,12587,0
2006-10-16,18.31,18.322,17.959,18.063,14192,0
2006-10-17,17.891,18.088,17.891,18.088,7858,0
2006-10-18,18.022,18.075,17.969,18.022,1983,0
2006-10-19,18.088,18.218,17.98,18.153,4271,0
2006-10-20,17.98,18.022,17.891,18.022,11294,0
2006-10-23,18.022,18.022,17.959,17.959,1752,0
2006-10-24,17.891,18.022,17.891,18.022,4653,0
2006-10-25,17.996,18.022,17.825,17.959,6865,0
2006-10-26,17.944,18.047,17.944,18.034,6258,0
2006-10-27,18.047,18.218,18.034,18.102,13503,0
2006-10-30,18.153,18.232,18.088,18.218,8011,0
2006-10-31,18.153,18.218,18.128,18.153,10531,0
2006-11-01,18.153,18.153,18.034,18.063,6029,0
2006-11-02,18.063,18.088,18.063,18.075,6334,0
2006-11-03,18.088,18.088,17.944,18.034,4730,0
2006-11-06,18.128,18.128,18.047,18.088,6334,0
2006-11-07,18.14,18.14,17.916,17.98,3512,0
2006-11-08,18.047,18.047,17.891,17.959,8469,0
2006-11-09,17.891,18.232,17.761,17.904,16481,0
2006-11-10,18.153,18.232,17.785,18.232,25941,0
2006-11-13,18.218,18.218,17.969,18.14,11748,0
2006-11-14,18.153,18.232,18.088,18.167,24491,0
2006-11-15,18.218,18.232,18.14,18.218,23956,0
2006-11-16,18.218,18.27,18.218,18.27,11444,0
2006-11-17,18.218,18.27,18.114,18.27,10681,0
2006-11-20,18.193,18.27,18.193,18.27,5648,0
2006-11-21,18.218,18.27,18.204,18.218,7551,0
2006-11-22,18.193,18.245,18.153,18.153,11444,0
2006-11-24,18.114,18.153,18.102,18.153,2596,0
2006-11-27,18.102,18.418,18.063,18.335,12052,0
2006-11-28,18.31,18.322,18.218,18.27,3205,0
2006-11-29,18.27,18.27,18.193,18.245,5871,0
2006-11-30,18.178,18.335,18.022,18.335,29831,0
2006-12-01,18.376,18.677,18.363,18.429,14116,0
2006-12-04,18.508,18.612,18.218,18.27,16481,0
2006-12-05,18.245,18.376,18.218,18.376,26021,0
2006-12-06,18.376,18.429,18.27,18.335,7706,0
2006-12-07,18.376,18.559,18.232,18.559,18463,0
2006-12-08,18.533,18.73,18.508,18.6,10531,0
2006-12-11,18.73,18.835,18.666,18.769,9535,0
2006-12-12,18.783,18.808,18.508,18.783,9996,0
2006-12-13,18.808,18.848,18.574,18.666,14344,0
2006-12-14,18.612,18.848,18.612,18.822,7478,0
2006-12-15,18.822,19.11,18.718,19.11,11214,0
2006-12-18,19.018,19.148,18.965,19.11,19227,0
2006-12-19,19.148,19.491,19.148,19.189,18840,0
2006-12-20,19.254,19.478,19.254,19.438,10375,0
2006-12-21,19.462,19.687,19.426,19.62,14874,0
2006-12-22,19.62,19.699,19.451,19.699,7478,0
2006-12-26,19.687,19.725,19.543,19.555,18840,0
2006-12-27,19.045,19.189,18.915,19.189,8853,0
2006-12-28,19.203,19.268,19.177,19.254,6029,0
2006-12-29,19.268,19.32,19.189,19.305,9385,0
2007-01-03,19.608,19.62,19.426,19.503,11521,0
2007-01-04,19.62,19.673,19.305,19.372,9001,0
2007-01-05,19.451,19.555,19.294,19.345,4271,0
2007-01-08,19.478,19.503,18.992,19.305,13353,0
2007-01-09,19.305,19.345,19.148,19.148,13048,0
2007-01-10,19.045,19.294,19.018,19.018,7858,0
2007-01-11,19.006,19.006,18.848,18.848,7097,0
2007-01-12,18.718,18.926,18.677,18.796,11370,0
2007-01-16,18.915,19.24,18.73,18.965,9765,0
2007-01-17,18.965,20.46,18.915,19.595,64240,0
2007-01-18,19.491,19.568,19.28,19.36,7478,0
2007-01-19,19.32,19.491,19.203,19.24,10531,0
2007-01-22,19.189,19.372,19.189,19.32,8620,0
2007-01-23,19.32,19.491,19.294,19.397,7097,0
2007-01-24,19.411,19.491,19.334,19.426,7248,0
2007-01-25,19.397,19.426,19.305,19.397,6334,0
2007-01-26,19.438,19.438,19.32,19.426,11294,0
2007-01-29,19.438,19.451,19.177,19.294,10911,0
2007-01-30,19.397,19.426,19.268,19.372,5950,0
2007-01-31,19.438,19.451,19.254,19.294,5797,0
2007-02-01,19.294,20.119,19.294,19.634,65691,0
2007-02-02,19.581,19.699,19.543,19.648,10605,0
2007-02-05,19.74,19.751,19.62,19.62,7325,0
2007-02-06,19.687,19.751,19.072,19.648,31662,0
2007-02-07,19.568,19.62,19.177,19.411,7935,0
2007-02-08,19.555,19.555,19.058,19.478,13960,0
2007-02-09,19.478,19.53,19.345,19.36,2822,0
2007-02-12,19.372,20.342,19.372,19.661,58850,0
2007-02-13,19.634,19.687,19.386,19.634,10986,0
2007-02-14,19.491,19.555,19.32,19.36,13044,0
2007-02-15,19.411,19.661,19.294,19.451,19299,0
2007-02-16,19.294,19.386,19.203,19.345,10225,0
2007-02-20,19.334,20.041,19.334,19.581,73626,0
2007-02-21,19.581,19.581,19.386,19.397,8315,0
2007-02-22,19.426,19.581,19.334,19.568,17017,0
2007-02-23,19.555,19.648,19.438,19.555,4806,0
2007-02-26,19.478,19.478,19.215,19.397,12255,0
2007-02-27,19.294,19.36,18.992,19.177,18082,0
2007-02-28,19.177,19.228,18.835,18.915,14037,0
2007-03-01,18.848,18.965,18.574,18.926,9920,0
2007-03-02,18.915,19.397,18.915,19.137,8011,0
2007-03-05,19.137,19.137,18.297,18.363,24184,0
2007-03-06,18.335,19.203,18.335,18.861,20523,0
2007-03-07,18.992,19.096,18.861,19.096,6486,0
2007-03-08,19.045,19.334,18.98,19.28,6942,0
2007-03-09,19.294,19.294,18.926,19.177,5648,0
2007-03-12,19.24,19.294,18.992,19.268,10375,0
2007-03-13,19.268,19.345,19.254,19.254,5492,0
2007-03-14,19.268,19.345,19.215,19.254,4351,0
2007-03-15,19.203,19.32,19.203,19.294,4730,0
2007-03-16,19.334,19.334,19.228,19.228,3356,0
2007-03-19,19.215,19.28,19.203,19.268,10531,0
2007-03-20,19.24,19.254,19.189,19.215,6712,0
2007-03-21,19.177,19.28,19.177,19.215,10072,0
2007-03-22,19.228,19.426,19.228,19.228,8620,0
2007-03-23,19.203,19.36,19.203,19.24,3587,0
2007-03-26,19.28,19.345,19.189,19.228,3129,0
2007-03-27,19.228,19.36,19.203,19.203,42802,0
2007-03-28,18.783,19.177,18.756,19.045,19227,0
2007-03-29,18.848,19.177,18.822,19.082,6486,0
2007-03-30,19.162,19.177,18.612,18.848,16324,0
2007-04-02,18.718,18.992,18.65,18.992,11596,0
2007-04-03,18.992,19.045,18.69,18.769,15944,0
2007-04-04,18.718,18.808,18.65,18.808,9385,0
2007-04-05,18.98,19.148,18.887,19.018,4653,0
2007-04-09,19.032,19.096,18.861,18.953,7325,0
2007-04-10,18.965,18.992,18.783,18.848,6565,0
2007-04-11,18.718,18.992,18.718,18.992,5648,0
2007-04-12,18.992,19.006,18.612,18.612,9920,0
2007-04-13,18.718,18.742,18.533,18.718,9310,0
2007-04-16,18.666,18.926,18.65,18.677,4120,0
2007-04-17,18.65,18.783,18.65,18.769,1600,0
2007-04-18,18.808,18.822,18.65,18.65,5342,0
2007-04-19,18.574,18.574,18.403,18.441,5264,0
2007-04-20,18.429,18.65,18.376,18.376,9385,0
2007-04-23,18.429,18.429,18.01,18.034,11827,0
2007-04-24,18.022,18.114,18.022,18.022,7401,0
2007-04-25,18.01,18.245,18.01,18.193,8393,0
2007-04-26,18.245,18.363,18.14,18.245,6029,0
2007-04-27,18.27,18.297,18.075,18.167,7325,0
2007-04-30,18.167,18.259,17.996,18.075,10299,0
2007-05-01,18.322,18.351,17.98,18.01,9535,0
2007-05-02,18.01,18.204,18.01,18.01,11827,0
2007-05-03,18.01,18.075,17.944,17.944,4883,0
2007-05-04,17.969,18.034,17.969,18.034,4578,0
2007-05-07,18.034,18.218,17.996,18.218,6409,0
2007-05-08,18.204,18.232,18.075,18.128,3282,0
2007-05-09,18.063,18.204,18.047,18.204,3512,0
2007-05-10,17.93,17.98,17.379,17.511,25941,0
2007-05-11,17.563,17.761,16.736,16.933,44177,0
2007-05-14,16.854,16.854,16.253,16.554,23807,0
2007-05-15,16.409,16.409,16.122,16.292,24491,0
2007-05-16,16.409,16.722,16.409,16.672,22433,0
2007-05-17,16.647,17.236,16.647,17.105,13274,0
2007-05-18,17.17,17.366,17.051,17.288,17929,0
2007-05-21,17.315,17.499,17.198,17.445,11692,0
2007-05-22,17.434,17.472,17.027,17.17,8393,0
2007-05-23,17.118,17.315,17.105,17.236,17090,0
2007-05-24,17.302,17.434,17.145,17.434,6409,0
2007-05-25,17.434,17.563,17.051,17.366,12208,0
2007-05-29,17.485,17.93,17.485,17.813,9001,0
2007-05-30,17.891,18.102,17.761,18.063,4653,0
2007-05-31,18.01,18.01,17.773,17.969,4958,0
2007-06-01,18.022,18.022,17.523,17.616,286486,0
2007-06-04,17.63,17.959,17.563,17.576,45626,0
2007-06-05,17.656,17.799,17.538,17.708,4653,0
2007-06-06,17.748,17.996,17.656,17.959,4351,0
2007-06-07,17.996,18.167,17.916,18.167,9385,0
2007-06-08,18.114,18.335,18.022,18.022,12895,0
2007-06-11,18.01,18.034,17.878,17.878,4578,0
2007-06-12,17.785,17.825,17.366,17.392,9843,0
2007-06-13,17.405,17.616,17.405,17.616,5112,0
2007-06-14,17.695,18.286,17.695,17.799,16481,0
2007-06-15,17.813,17.878,17.799,17.825,7325,0
2007-06-18,17.813,17.851,17.341,17.341,14422,0
2007-06-19,17.341,17.366,17.131,17.366,10072,0
2007-06-20,17.353,18.178,17.209,18.178,10072,0
2007-06-21,17.434,17.695,17.353,17.563,6029,0
2007-06-22,17.499,17.563,17.366,17.458,7097,0
2007-06-25,17.275,17.42,17.222,17.392,5570,0
2007-06-26,17.366,17.485,17.198,17.42,4502,0
2007-06-27,17.039,17.249,16.736,17.249,9996,0
2007-06-28,17.17,17.17,16.802,16.854,7706,0
2007-06-29,16.92,17.185,16.92,16.933,11135,0
2007-07-02,16.999,17.185,16.999,17.105,4271,0
2007-07-03,17.145,17.236,17.105,17.105,4578,0
2007-07-05,17.078,17.078,16.528,16.789,13655,0
2007-07-06,16.854,16.948,16.789,16.883,13655,0
2007-07-09,16.948,17.262,16.722,16.766,16250,0
2007-07-10,16.845,16.92,16.712,16.817,13122,0
2007-07-11,16.789,16.789,16.461,16.475,10986,0
2007-07-12,16.409,16.883,16.409,16.883,12208,0
2007-07-13,16.789,17.198,16.789,17.198,7171,0
2007-07-16,17.131,17.131,16.461,16.817,14569,0
2007-07-17,16.778,16.789,16.58,16.789,5570,0
2007-07-18,16.751,16.854,16.607,16.854,7097,0
2007-07-19,16.854,16.883,16.766,16.854,7782,0
2007-07-20,16.722,16.722,16.148,16.461,23807,0
2007-07-23,16.854,17.051,16.528,16.845,42116,0
2007-07-24,16.933,17.262,16.722,16.817,31204,0
2007-07-25,16.751,17.236,16.751,17.157,38909,0
2007-07-26,17.341,17.944,17.236,17.761,46921,0
2007-07-27,17.98,18.469,17.944,18.27,33953,0
2007-07-30,18.403,18.547,18.335,18.482,27468,0
2007-07-31,18.574,18.65,18.403,18.612,27161,0
2007-08-01,18.547,18.718,17.666,17.666,34486,0
2007-08-02,17.748,18.01,17.72,17.996,10834,0
2007-08-03,18.128,18.14,17.63,17.666,18236,0
2007-08-06,17.681,17.838,17.039,17.118,16176,0
2007-08-07,17.105,17.17,16.789,16.854,8774,0
2007-08-08,16.961,17.039,16.789,16.854,17473,0
2007-08-09,16.908,17.105,16.722,16.854,12131,0
2007-08-10,16.948,17.051,15.716,16.017,43182,0
2007-08-13,15.78,16.567,15.768,16.409,19989,0
2007-08-14,16.436,16.658,16.278,16.344,9920,0
2007-08-15,16.331,16.634,16.081,16.096,14344,0
2007-08-16,16.133,16.265,15.951,16.017,13048,0
2007-08-17,14.89,16.567,14.851,16.187,17626,0
2007-08-20,16.265,16.265,15.991,16.081,14569,0
2007-08-21,16.058,16.081,15.951,16.044,4120,0
2007-08-22,15.964,16.461,15.951,16.344,11596,0
2007-08-23,16.384,16.845,16.384,16.658,10375,0
2007-08-24,16.672,16.699,16.592,16.699,2746,0
2007-08-27,16.854,17.078,16.854,16.92,10299,0
2007-08-28,16.895,16.895,16.475,16.502,3512,0
2007-08-29,16.567,16.607,16.409,16.422,3967,0
2007-08-30,16.409,16.436,16.384,16.436,1600,0
2007-08-31,16.45,16.58,16.45,16.567,2286,0
2007-09-04,16.567,16.789,16.541,16.736,6181,0
2007-09-05,16.634,16.789,16.397,16.461,7551,0
2007-09-06,16.409,16.461,16.384,16.384,2286,0
2007-09-07,16.278,16.475,16.214,16.475,4806,0
2007-09-10,16.461,16.619,16.461,16.592,4047,0
2007-09-11,16.461,16.722,16.461,16.712,7706,0
2007-09-12,16.722,16.988,16.672,16.854,9231,0
2007-09-13,16.778,16.92,16.778,16.92,1450,0
2007-09-14,16.974,17.17,16.974,17.17,1752,0
2007-09-17,17.17,17.315,17.091,17.105,6409,0
2007-09-18,17.105,17.209,17.091,17.209,3891,0
2007-09-19,17.131,17.327,17.091,17.288,7628,0
2007-09-20,17.327,17.327,17.105,17.105,5188,0
2007-09-21,17.185,17.262,17.105,17.198,8393,0
2007-09-24,17.249,17.523,17.236,17.458,6865,0
2007-09-25,17.42,17.563,17.366,17.458,1833,0
2007-09-26,16.988,17.078,16.541,16.854,10681,0
2007-09-27,16.92,16.988,16.895,16.988,1833,0
2007-09-28,16.961,16.961,16.699,16.845,5950,0
2007-10-01,16.845,17.118,16.45,17.118,15489,0
2007-10-02,17.105,17.105,16.933,17.105,4351,0
2007-10-03,16.988,17.027,16.988,17.011,4958,0
2007-10-04,17.091,17.366,17.051,17.366,7325,0
2007-10-05,17.353,17.366,17.236,17.249,4047,0
2007-10-08,17.236,17.275,16.802,16.845,5950,0
2007-10-09,16.802,16.868,16.722,16.751,10453,0
2007-10-10,16.92,17.051,16.789,16.854,10375,0
2007-10-11,16.92,17.105,16.868,17.011,7171,0
2007-10-12,16.948,17.185,16.948,17.145,2746,0
2007-10-15,17.145,17.145,17.105,17.145,3053,0
2007-10-16,17.145,17.145,17.011,17.105,1833,0
2007-10-17,17.105,17.302,17.066,17.262,6409,0
2007-10-18,17.262,17.262,17.105,17.105,4351,0
2007-10-19,17.145,17.17,17.105,17.105,3967,0
2007-10-22,17.105,17.236,17.105,17.105,4883,0
2007-10-23,17.078,17.118,16.988,16.988,3967,0
2007-10-24,16.933,16.933,16.502,16.634,6258,0
2007-10-25,16.658,16.722,16.422,16.475,3661,0
2007-10-26,16.541,16.686,16.528,16.528,21057,0
2007-10-29,16.722,16.854,16.528,16.751,28762,0
2007-10-30,16.789,16.895,16.409,16.541,9001,0
2007-10-31,16.658,16.908,16.658,16.817,12895,0
2007-11-01,16.883,16.961,16.461,16.908,19686,0
2007-11-02,16.883,17.039,16.647,16.854,9688,0
2007-11-05,16.845,17.039,16.845,16.948,7478,0
2007-11-06,16.766,16.988,16.528,16.647,5720,0
2007-11-07,16.634,16.634,16.344,16.397,11214,0
2007-11-08,16.45,16.45,16.003,16.199,10605,0
2007-11-09,16.081,16.265,15.427,15.805,18311,0
2007-11-12,15.768,16.817,15.505,15.9,9462,0
2007-11-13,16.461,16.461,15.466,16.081,9500,0
2007-11-14,15.833,16.895,15.833,16.83,11748,0
2007-11-15,16.802,17.039,16.789,16.868,11370,0
2007-11-16,16.868,17.011,16.475,16.475,10299,0
2007-11-19,16.672,16.672,15.951,15.951,9158,0
2007-11-20,15.756,16.175,15.676,15.873,5834,0
2007-11-21,15.756,15.82,15.597,15.82,12817,0
2007-11-23,15.82,16.003,15.768,15.951,1680,0
2007-11-26,15.978,15.978,15.559,15.57,8620,0
2007-11-27,15.57,15.57,15.441,15.505,17168,0
2007-11-28,15.505,15.57,15.441,15.478,9688,0
2007-11-29,15.441,16.148,13.173,15.127,10148,0
2007-11-30,15.374,15.441,14.969,15.441,20828,0
2007-12-03,15.466,15.914,15.441,15.914,16176,0
2007-12-04,16.017,16.214,15.951,16.044,9996,0
2007-12-05,16.017,16.058,15.756,15.925,9385,0
2007-12-06,16.017,16.017,15.756,15.859,6636,0
2007-12-07,15.9,15.925,15.728,15.833,7551,0
2007-12-10,15.768,16.108,15.768,16.108,6712,0
2007-12-11,15.914,16.081,15.914,16.017,10148,0
2007-12-12,16.239,16.278,16.081,16.081,3282,0
2007-12-13,16.017,16.017,15.768,15.937,17626,0
2007-12-14,16.081,16.081,15.31,15.505,10681,0
2007-12-17,15.676,15.716,15.374,15.519,14422,0
2007-12-18,15.519,15.519,15.178,15.295,16481,0
2007-12-19,16.214,16.214,15.048,15.072,16176,0
2007-12-20,15.048,15.127,14.969,15.072,12817,0
2007-12-21,15.178,15.178,14.942,14.942,13960,0
2007-12-24,14.93,15.178,14.93,15.163,7126,0
2007-12-26,15.019,15.178,15.007,15.019,15944,0
2007-12-27,14.549,14.733,14.536,14.681,14002,0
2007-12-28,14.536,14.758,13.541,14.469,35451,0
2007-12-31,14.484,14.484,13.828,13.84,49985,0
2008-01-02,13.999,14.261,13.999,14.22,9688,0
2008-01-03,14.155,14.22,14.025,14.038,5009,0
2008-01-04,13.643,14.038,12.925,13.84,11135,0
2008-01-07,14.286,14.286,13.868,13.933,18541,0
2008-01-08,14.51,14.51,13.775,13.789,70791,0
2008-01-09,13.828,13.959,13.762,13.828,25177,0
2008-01-10,13.893,13.999,13.775,13.933,9805,0
2008-01-11,13.84,13.945,13.775,13.775,11209,0
2008-01-14,13.933,13.945,13.578,13.578,20517,0
2008-01-15,13.512,13.512,12.976,13.188,22667,0
2008-01-16,13.095,13.109,12.925,12.925,23423,0
2008-01-17,12.937,12.99,12.925,12.925,10986,0
2008-01-18,12.925,12.963,12.032,12.542,20945,0
2008-01-22,12.188,12.871,11.834,12.36,33958,0
2008-01-23,12.347,12.347,12.099,12.282,12052,0
2008-01-24,12.347,12.807,12.203,12.61,15033,0
2008-01-25,12.925,12.99,12.61,12.99,4571,0
2008-01-28,13.606,13.606,12.752,12.807,19098,0
2008-01-29,12.807,12.925,12.742,12.858,13807,0
2008-01-30,13.159,13.671,12.858,13.501,18800,0
2008-01-31,13.188,13.448,12.871,13.253,9688,0
2008-02-01,13.434,13.631,13.253,13.578,6950,0
2008-02-04,13.709,13.959,13.631,13.893,5459,0
2008-02-05,13.84,14.025,13.696,13.696,17350,0
2008-02-06,13.618,13.696,12.871,13.055,11521,0
2008-02-07,12.99,13.122,12.925,12.925,7628,0
2008-02-08,12.925,13.41,12.925,13.41,7782,0
2008-02-11,13.999,13.999,13.33,13.37,5839,0
2008-02-12,13.37,13.618,13.253,13.567,5797,0
2008-02-13,13.383,13.512,13.383,13.395,3512,0
2008-02-14,13.383,13.578,13.383,13.567,3434,0
2008-02-15,14.653,14.653,13.567,13.631,3990,0
2008-02-19,13.933,13.933,13.512,13.512,6565,0
2008-02-20,13.618,13.725,13.159,13.383,6789,0
2008-02-21,13.512,13.591,13.395,13.395,3587,0
2008-02-22,14.102,14.102,13.318,13.318,4497,0
2008-02-25,13.198,13.198,12.925,13.055,8546,0
2008-02-26,13.095,13.512,13.069,13.512,18920,0
2008-02-27,14.102,14.102,13.318,13.318,7478,0
2008-02-28,13.318,13.578,13.132,13.578,6789,0
2008-02-29,13.541,13.541,13.318,13.448,1600,0
2008-03-03,13.553,13.553,13.188,13.188,7706,0
2008-03-04,13.069,13.122,12.807,12.807,13602,0
2008-03-05,13.41,13.41,12.742,12.807,12079,0
2008-03-06,12.871,12.963,12.742,12.831,4578,0
2008-03-07,12.844,12.871,12.23,12.347,12748,0
2008-03-10,12.347,12.413,12.099,12.111,8924,0
2008-03-11,11.981,12.151,11.981,12.111,3661,0
2008-03-12,12.099,12.253,12.032,12.163,9688,0
2008-03-13,12.099,12.163,11.899,11.941,14764,0
2008-03-14,11.941,11.952,11.573,11.573,13122,0
2008-03-17,10.958,10.958,9.3333,9.3333,54251,0
2008-03-18,9.672,9.672,9.0968,9.3844,26777,0
2008-03-19,9.634,9.765,9.3333,9.712,17168,0
2008-03-20,9.712,9.779,9.2009,9.3994,34181,0
2008-03-24,9.0192,9.1365,8.7553,8.9917,47873,0
2008-03-25,9.0033,10.146,9.0033,10.146,26397,0
2008-03-26,9.779,10.996,9.726,10.617,27544,0
2008-03-27,10.577,10.628,9.845,9.882,9839,0
2008-03-28,9.516,9.542,9.2662,9.3456,13960,0
2008-03-31,9.3333,9.3333,8.9917,9.0192,24642,0
2008-04-01,9.2662,9.3333,9.0192,9.2662,5950,0
2008-04-02,9.4508,9.4637,8.8735,9.0033,26777,0
2008-04-03,9.0033,9.0844,8.8735,9.0033,35020,0
2008-04-04,9.595,9.634,9.0033,9.595,20904,0
2008-04-07,9.043,10.159,9.043,10.079,26706,0
2008-04-08,9.896,10.422,9.856,9.896,13427,0
2008-04-09,9.986,10.106,9.712,9.779,10681,0
2008-04-10,9.712,10.04,9.712,9.882,9920,0
2008-04-11,9.779,9.845,9.647,9.647,5188,0
2008-04-14,9.647,9.845,9.647,9.845,6409,0
2008-04-15,9.986,9.986,9.582,9.582,17660,0
2008-04-16,9.647,9.765,9.607,9.726,9385,0
2008-04-17,9.7,9.845,9.7,9.726,6486,0
2008-04-18,9.752,9.779,9.66,9.712,19164,0
2008-04-21,9.595,9.974,9.582,9.896,15110,0
2008-04-22,9.974,9.974,9.582,9.647,15811,0
2008-04-23,9.647,9.752,9.555,9.582,7208,0
2008-04-24,9.712,9.712,9.3844,9.3844,19036,0
2008-04-25,9.2662,9.4508,9.1092,9.1092,20523,0
2008-04-28,9.2927,9.2927,9.0033,9.0553,16022,0
2008-04-29,9.0033,9.1365,8.9114,8.9521,27812,0
2008-04-30,8.9767,9.0315,8.7403,9.0315,34247,0
2008-05-01,8.7827,9.2009,8.7297,9.0033,21097,0
2008-05-02,9.1365,9.4508,9.0694,9.4233,14475,0
2008-05-05,9.3844,9.804,9.3456,9.555,23552,0
2008-05-06,9.3994,9.66,9.3456,9.62,35093,0
2008-05-07,9.66,9.779,9.3333,9.3994,24901,0
2008-05-08,9.542,9.542,9.2009,9.4365,17687,0
2008-05-09,9.62,9.62,9.3571,9.4233,11464,0
2008-05-12,9.845,10.181,9.647,10.04,29077,0
2008-05-13,10.159,10.422,9.91,10.422,14827,0
2008-05-14,10.485,10.485,10.248,10.288,23879,0
2008-05-15,10.288,10.313,10.066,10.13,32965,0
2008-05-16,10.328,10.328,10.04,10.159,10338,0
2008-05-19,10.288,10.302,9.91,10.013,33130,0
2008-05-20,9.963,10.181,9.91,10.106,16072,0
2008-05-21,10.052,10.052,9.974,9.974,4796,0
2008-05-22,10.106,10.106,9.845,9.845,12330,0
2008-05-23,9.882,9.882,9.816,9.856,8333,0
2008-05-27,9.91,10.106,9.91,10.04,6857,0
2008-05-28,10.106,10.225,10.106,10.225,8002,0
2008-05-29,10.248,10.248,9.974,10.04,10299,0
2008-05-30,9.974,10.146,9.792,10.066,21978,0
2008-06-02,10.066,10.094,9.934,9.974,9001,0
2008-06-03,10.146,10.17,9.896,10.028,26499,0
2008-06-04,9.974,10.106,9.963,9.974,10831,0
2008-06-05,10.106,10.106,9.779,9.963,14374,0
2008-06-06,9.792,10.159,9.779,9.986,15317,0
2008-06-09,9.986,9.986,9.882,9.95,7234,0
2008-06-10,10.13,10.159,9.974,9.974,13537,0
2008-06-11,9.986,10.04,9.647,9.792,16130,0
2008-06-12,10.13,10.13,9.647,9.816,22011,0
2008-06-13,10.13,10.13,9.804,9.845,7234,0
2008-06-16,9.974,9.974,9.845,9.91,8987,0
2008-06-17,10.04,10.368,10.04,10.264,21390,0
2008-06-18,10.225,10.683,10.225,10.538,27716,0
2008-06-19,10.538,10.774,10.538,10.747,18103,0
2008-06-20,10.577,10.787,10.552,10.577,15150,0
2008-06-23,10.617,11.061,10.617,11.037,10979,0
2008-06-24,11.05,11.061,10.825,11.037,3661,0
2008-06-25,10.958,11.18,10.433,10.867,18829,0
2008-06-26,10.642,10.747,10.552,10.552,6063,0
2008-06-27,10.617,10.814,10.433,10.485,11642,0
2008-06-30,10.433,10.447,10.248,10.288,6693,0
2008-07-01,10.288,10.422,10.106,10.159,10445,0
2008-07-02,10.277,10.288,9.95,10.04,11224,0
2008-07-03,10.181,10.181,9.934,10.094,14482,0
2008-07-07,9.66,10.225,9.66,10.225,18518,0
2008-07-08,10.288,10.394,10.146,10.225,6579,0
2008-07-09,10.328,10.904,10.159,10.683,21397,0
2008-07-10,10.814,11.061,10.708,10.787,13312,0
2008-07-11,10.13,10.552,10.106,10.117,18040,0
2008-07-14,10.106,10.106,9.804,9.804,9014,0
2008-07-15,9.765,9.804,9.647,9.66,11423,0
2008-07-16,9.647,9.779,9.516,9.555,18336,0
2008-07-17,9.582,9.816,9.582,9.712,8506,0
2008-07-18,9.712,10.17,9.647,10.17,8160,0
2008-07-21,10.04,10.577,9.974,10.577,10117,0
2008-07-22,10.106,10.422,10.106,10.394,8130,0
2008-07-23,10.302,10.313,10.094,10.288,7803,0
2008-07-24,10.524,10.524,10.066,10.212,9822,0
2008-07-25,10.04,10.288,9.963,9.974,9692,0
2008-07-28,10.079,10.422,10.04,10.407,12675,0
2008-07-29,10.407,10.407,10.159,10.181,5107,0
2008-07-30,10.106,10.277,10.106,10.106,3644,0
2008-07-31,10.106,10.288,10.106,10.17,4796,0
2008-08-01,10.368,10.422,10.225,10.355,3890,0
2008-08-04,10.38,10.552,10.38,10.552,695,0
2008-08-05,10.628,10.628,10.38,10.552,5188,0
2008-08-06,10.485,10.524,10.225,10.422,5743,0
2008-08-07,10.159,10.422,10.159,10.159,3233,0
2008-08-08,10.197,10.264,10.13,10.197,6880,0
2008-08-11,9.882,10.355,9.882,10.159,13040,0
2008-08-12,9.934,10.277,9.91,10.106,13877,0
2008-08-13,10.13,10.236,10.04,10.117,7522,0
2008-08-14,10.04,10.288,10.04,10.288,3107,0
2008-08-15,10.225,10.422,10.212,10.288,2689,0
2008-08-18,10.288,10.422,10.288,10.422,4500,0
2008-08-19,10.302,10.472,10.17,10.472,12655,0
2008-08-20,10.552,10.552,10.394,10.433,2918,0
2008-08-21,10.302,10.485,10.302,10.485,4196,0
2008-08-22,10.433,10.723,10.422,10.723,6586,0
2008-08-25,10.394,10.642,10.248,10.433,12168,0
2008-08-26,10.433,10.552,10.433,10.485,4234,0
2008-08-27,10.657,10.683,10.447,10.485,5687,0
2008-08-28,10.524,10.565,10.407,10.485,3706,0
2008-08-29,10.302,10.552,10.302,10.552,1296,0
2008-09-02,10.302,10.513,10.302,10.499,10358,0
2008-09-03,10.499,10.513,10.422,10.499,2776,0
2008-09-04,10.513,10.552,10.513,10.552,4234,0
2008-09-05,10.485,10.642,10.485,10.552,2203,0
2008-09-08,10.736,10.736,10.513,10.657,8164,0
2008-09-09,10.683,10.747,10.657,10.747,1942,0
2008-09-10,10.736,10.867,10.736,10.867,4210,0
2008-09-11,10.513,10.867,10.513,10.854,3602,0
2008-09-12,10.88,10.88,10.723,10.867,2668,0
2008-09-15,11.061,11.061,10.17,10.552,22147,0
2008-09-16,10.485,10.485,10.225,10.368,13337,0
2008-09-17,10.38,10.38,10.197,10.197,11259,0
2008-09-18,10.328,10.458,10.17,10.17,7931,0
2008-09-19,10.17,10.485,10.17,10.485,10764,0
2008-09-22,10.485,10.485,10.288,10.288,3661,0
2008-09-23,10.17,10.355,10.159,10.181,5686,0
2008-09-24,10.159,10.302,10.159,10.302,1855,0
2008-09-25,10.159,10.422,10.159,10.422,9812,0
2008-09-26,10.04,10.355,9.974,10.355,4554,0
2008-09-29,10.447,10.447,9.779,9.779,7020,0
2008-09-30,9.647,9.896,9.0192,9.3994,30037,0
2008-10-01,9.4896,9.779,9.3994,9.647,8644,0
2008-10-02,9.779,9.896,9.516,9.685,6345,0
2008-10-03,9.66,9.765,9.516,9.647,16088,0
2008-10-06,9.1736,9.555,8.8868,8.9767,8604,0
2008-10-07,8.9767,9.0033,8.4527,8.4527,22370,0
2008-10-08,8.4297,8.4297,7.0122,7.8506,31011,0
2008-10-09,7.8506,8.1009,7.7197,7.7197,12514,0
2008-10-10,7.7197,7.7197,5.8066,6.37,48015,0
2008-10-13,6.9075,8.1659,6.7501,7.9169,29300,0
2008-10-14,8.5453,8.5453,7.143,8.1769,48309,0
2008-10-15,8.5867,8.5867,7.2087,8.1924,25403,0
2008-10-16,7.8646,8.8073,7.8646,8.3634,11415,0
2008-10-17,8.5576,8.8735,8.2835,8.5867,4171,0
2008-10-20,8.4147,9.2009,8.3865,9.1365,9432,0
2008-10-21,9.2662,10.288,9.2662,9.882,11848,0
2008-10-22,9.779,10.288,9.779,10.117,12374,0
2008-10-23,9.4637,9.963,9.2662,9.582,11334,0
2008-10-24,9.2662,9.647,9.0694,9.647,16173,0
2008-10-27,9.2803,10.04,9.2662,10.04,10085,0
2008-10-28,10.079,10.342,10.079,10.288,12311,0
2008-10-29,10.38,10.683,9.712,10.577,10072,0
2008-10-30,10.774,10.774,10.355,10.355,7706,0
2008-10-31,10.472,11.573,10.472,11.573,28879,0
2008-11-03,11.667,11.692,11.416,11.521,12611,0
2008-11-04,11.456,11.637,11.14,11.573,9167,0
2008-11-05,11.456,11.573,10.814,11.258,16053,0
2008-11-06,10.825,11.061,10.342,10.342,14763,0
2008-11-07,10.485,10.485,9.3191,9.974,12236,0
2008-11-10,9.792,9.792,9.0033,9.2662,28644,0
2008-11-11,9.896,9.896,9.0033,9.712,15403,0
2008-11-12,9.0192,9.792,9.0192,9.685,14978,0
2008-11-13,9.804,10.106,9.4637,10.106,13500,0
2008-11-14,9.921,9.974,9.516,9.66,8105,0
2008-11-17,9.2009,9.2662,9.0694,9.0694,5498,0
2008-11-18,9.0844,9.974,9.0694,9.974,29353,0
2008-11-19,9.4766,9.779,9.1365,9.1365,14568,0
2008-11-20,9.0033,9.1365,8.8735,8.9389,14489,0
2008-11-21,8.9,8.9,7.9169,8.0342,33269,0
2008-11-24,8.0486,8.231,7.143,7.7846,20886,0
2008-11-25,7.9169,8.3634,7.7474,8.2835,8695,0
2008-11-26,8.7403,8.9114,8.2974,8.4297,11260,0
2008-11-28,8.3634,8.7174,8.3634,8.6247,5097,0
2008-12-01,7.9428,8.4297,7.9428,8.2437,4756,0
2008-12-02,8.3218,8.6388,8.0342,8.231,9877,0
2008-12-03,8.2706,8.3634,7.7846,8.1924,13643,0
2008-12-04,8.0342,8.074,7.4976,8.074,9366,0
2008-12-05,7.7328,8.4147,7.7328,8.4015,10758,0
2008-12-08,8.4015,8.6892,8.1403,8.5576,9387,0
2008-12-09,8.6388,8.7403,8.3096,8.7297,7554,0
2008-12-10,8.6892,9.0694,8.6892,9.0694,8897,0
2008-12-11,8.9389,9.3191,8.9389,9.2141,9507,0
2008-12-12,9.0844,9.4508,9.0844,9.4508,5342,0
2008-12-15,9.516,9.516,9.2662,9.2662,5555,0
2008-12-16,9.3703,9.3703,9.0033,9.253,12609,0
2008-12-17,9.2406,9.3333,8.9662,9.0033,4142,0
2008-12-18,9.0033,9.0033,8.6512,8.9389,8294,0
2008-12-19,8.9662,9.1365,8.9389,9.1365,3575,0
2008-12-22,9.1736,9.2662,8.8868,9.2662,15351,0
2008-12-23,9.3333,9.568,9.3333,9.4637,7209,0
2008-12-24,9.542,9.685,9.542,9.595,1069,0
2008-12-26,9.516,9.845,9.516,9.779,6013,0
2008-12-29,9.3456,9.4508,8.6388,8.8073,22002,0
2008-12-30,8.7174,8.9662,8.5576,8.8347,11907,0
2008-12-31,8.7403,9.765,8.7041,9.765,12263,0
2009-01-02,9.62,9.765,9.595,9.765,4952,0
2009-01-05,9.66,9.672,9.647,9.66,4598,0
2009-01-06,9.634,9.66,9.528,9.555,2698,0
2009-01-07,10.313,10.313,9.542,10.159,16865,0
2009-01-08,10.225,10.225,10.028,10.028,2930,0
2009-01-09,10.342,10.342,10.028,10.212,5444,0
2009-01-12,10.422,10.552,10.052,10.552,11056,0
2009-01-13,10.867,11.089,10.355,10.485,11506,0
2009-01-14,10.236,10.591,10.236,10.591,14606,0
2009-01-15,10.617,10.617,9.896,10.355,6137,0
2009-01-16,10.225,10.225,9.672,9.868,5482,0
2009-01-20,9.0844,9.752,8.7174,9.1736,26773,0
2009-01-21,9.1736,9.765,9.1224,9.765,7490,0
2009-01-22,9.831,9.831,9.1736,9.542,9894,0
2009-01-23,9.3571,9.516,9.1736,9.516,5769,0
2009-01-26,9.3571,9.555,9.3571,9.4637,1605,0
2009-01-27,9.4365,9.4365,9.3191,9.3191,3569,0
2009-01-28,9.4508,9.568,9.3456,9.3571,1069,0
2009-01-29,9.3994,9.582,9.1365,9.4365,4120,0
2009-01-30,9.502,9.765,9.502,9.607,2213,0
2009-02-02,9.607,10.028,9.607,9.934,4927,0
2009-02-03,9.921,9.921,9.66,9.845,684,0
2009-02-04,9.831,9.831,9.607,9.647,5995,0
2009-02-05,9.634,9.816,9.634,9.792,2023,0
2009-02-06,9.647,9.685,9.607,9.607,5480,0
2009-02-09,9.607,9.607,9.1365,9.1877,13956,0
2009-02-10,9.1736,9.502,9.1736,9.502,6636,0
2009-02-11,9.568,9.7,9.502,9.7,6272,0
2009-02-12,9.568,9.607,9.3571,9.4365,3626,0
2009-02-13,9.765,9.765,9.1736,9.2406,12131,0
2009-02-17,9.1736,9.1736,8.7174,9.1092,41585,0
2009-02-18,9.1092,9.2282,8.7174,9.0694,10453,0
2009-02-19,8.9767,9.2406,8.9767,9.2406,2367,0
2009-02-20,8.8612,9.0694,8.795,8.9,6830,0
2009-02-23,8.8868,9.043,8.8612,8.8612,9637,0
2009-02-24,8.7685,8.8612,8.48,8.4932,16508,0
2009-02-25,8.48,8.4932,8.4147,8.4932,16119,0
2009-02-26,8.48,8.48,8.3865,8.3865,10834,0
2009-02-27,8.231,8.6512,7.9943,8.6512,8706,0
2009-03-02,8.5576,8.5576,7.7328,7.8251,14208,0
2009-03-03,7.89,7.89,7.143,7.3799,10426,0
2009-03-04,7.2745,7.2745,6.7241,6.7633,21309,0
2009-03-05,6.6324,6.6453,5.5181,5.8588,24395,0
2009-03-06,5.7937,7.0779,5.7275,6.6846,20065,0
2009-03-09,6.488,6.9601,6.488,6.7368,13295,0
2009-03-10,6.6976,6.8943,6.6324,6.8158,7996,0
2009-03-11,6.6453,6.8158,6.6193,6.7501,4060,0
2009-03-12,6.8815,6.8815,6.6193,6.6193,1752,0
2009-03-13,6.6193,7.0122,6.5533,7.0122,3891,0
2009-03-16,7.1951,7.8127,6.9467,7.562,9606,0
2009-03-17,7.4712,7.9943,7.2745,7.9943,7534,0
2009-03-18,7.8777,7.8777,7.0122,7.34,12049,0
2009-03-19,7.4045,7.4045,7.0779,7.3005,12395,0
2009-03-20,7.143,7.2087,6.9467,6.9467,8038,0
2009-03-23,7.0779,7.4045,6.8815,7.0385,12571,0
2009-03-24,6.9204,7.0779,6.9204,7.0779,5005,0
2009-03-25,6.9467,7.2745,6.9467,7.2745,3215,0
2009-03-26,7.6159,7.8646,7.4045,7.8646,8224,0
2009-03-27,7.4318,7.4318,6.9601,7.2087,10826,0
2009-03-30,7.143,7.143,6.9467,6.9467,12755,0
2009-03-31,7.0122,7.2745,7.0122,7.2745,3512,0
2009-04-01,7.3659,7.667,7.2882,7.6025,3623,0
2009-04-02,7.628,7.7846,7.628,7.667,9214,0
2009-04-03,7.5501,7.7596,7.5366,7.7596,6845,0
2009-04-06,7.667,7.667,7.0122,7.4045,11063,0
2009-04-07,7.9428,8.127,7.2087,8.0084,10869,0
2009-04-08,8.0342,8.127,7.7328,7.9294,4070,0
2009-04-09,7.9294,8.2576,7.9294,8.2576,18768,0
2009-04-13,8.4411,8.9389,8.4411,8.9389,12476,0
2009-04-14,9.647,9.647,9.0694,9.2406,15354,0
2009-04-15,8.9662,9.305,8.847,9.305,9825,0
2009-04-16,9.738,9.738,9.1736,9.516,3395,0
2009-04-17,9.516,9.816,9.4365,9.816,5413,0
2009-04-20,9.3456,9.685,9.3456,9.568,5821,0
2009-04-21,9.568,9.672,9.502,9.634,7028,0
2009-04-22,9.634,9.7,8.847,9.4365,8857,0
2009-04-23,9.3994,9.3994,9.1736,9.305,4198,0
2009-04-24,9.1479,9.2282,9.1479,9.1736,3377,0
2009-04-27,8.8612,9.1365,8.8612,9.0553,3363,0
2009-04-28,8.9767,9.043,8.9114,8.9114,1978,0
2009-04-29,8.9767,9.0844,8.9767,9.043,3638,0
2009-04-30,9.1736,9.305,9.1479,9.305,3781,0
2009-05-01,9.4365,9.502,9.305,9.4896,4846,0
2009-05-04,9.502,9.568,9.4896,9.555,4433,0
2009-05-05,9.62,9.7,9.3703,9.4365,8191,0
2009-05-06,9.502,9.542,9.2406,9.4365,10977,0
2009-05-07,9.582,9.582,9.3703,9.3703,2733,0
2009-05-08,9.1877,9.502,9.1877,9.502,4047,0
2009-05-11,9.568,9.568,9.1224,9.1224,11209,0
2009-05-12,9.2927,9.3844,9.2662,9.3191,2909,0
2009-05-13,9.3191,9.3191,9.1224,9.2009,5950,0
2009-05-14,9.2009,9.4365,9.1092,9.1092,2940,0
2009-05-15,9.1224,9.2406,9.1224,9.1736,17929,0
2009-05-18,9.1736,9.3703,9.1736,9.253,4808,0
2009-05-19,9.305,9.305,9.2406,9.2662,1916,0
2009-05-20,9.3333,9.4766,9.3333,9.4766,3587,0
2009-05-21,9.411,9.502,9.3844,9.3844,8353,0
2009-05-22,9.3994,9.4365,9.3703,9.411,4982,0
2009-05-26,9.305,9.4766,9.305,9.4365,3641,0
2009-05-27,9.3994,9.4637,9.3703,9.4365,3434,0
2009-05-28,9.502,9.502,9.3703,9.3844,1374,0
2009-05-29,9.4508,9.672,9.4508,9.66,7021,0
2009-06-01,9.595,9.7,9.502,9.502,11242,0
2009-06-02,9.555,9.582,9.4365,9.582,12555,0
2009-06-03,9.528,9.7,9.528,9.685,5704,0
2009-06-04,9.634,9.7,9.62,9.7,2723,0
2009-06-05,9.7,9.831,9.7,9.831,3293,0
2009-06-08,9.831,10.683,9.831,10.683,11340,0
2009-06-09,10.683,11.01,10.499,11.01,14101,0
2009-06-10,10.904,11.01,10.814,10.931,4956,0
2009-06-11,10.996,11.075,10.814,11.075,7194,0
2009-06-12,11.01,11.075,10.774,10.942,10294,0
2009-06-15,10.984,10.984,10.181,10.277,10453,0
2009-06-16,9.528,10.277,9.502,9.7,5486,0
2009-06-17,9.582,9.7,9.4365,9.4365,2795,0
2009-06-18,9.4365,9.95,9.4365,9.685,6967,0
2009-06-19,9.816,10.079,9.765,10.052,4313,0
2009-06-22,9.845,9.921,9.502,9.568,6926,0
2009-06-23,9.516,9.568,9.1092,9.1479,4299,0
2009-06-24,9.0844,9.555,9.0844,9.305,3633,0
2009-06-25,9.1736,9.4233,9.1736,9.2406,684,0
2009-06-26,9.1479,9.2406,7.2745,7.2745,92133,0
2009-06-29,8.0857,8.6388,8.0857,8.5082,38062,0
2009-06-30,8.231,8.6892,8.231,8.6892,12963,0
2009-07-01,8.7041,8.9114,8.5735,8.7827,8033,0
2009-07-02,8.7174,8.7174,8.2437,8.3218,3912,0
2009-07-06,8.2706,8.3865,8.2172,8.2172,3282,0
2009-07-07,8.3495,8.5188,8.3495,8.5188,1680,0
2009-07-08,8.5188,9.1736,8.3865,9.1092,6318,0
2009-07-09,8.9767,8.9767,8.6512,8.847,991,0
2009-07-10,8.847,8.9662,8.8347,8.9264,907,0
2009-07-13,9.4233,9.502,8.9521,9.502,6104,0
2009-07-14,9.4508,9.765,9.4508,9.66,6507,0
2009-07-15,9.4365,9.4365,9.0553,9.3703,7534,0
2009-07-16,9.1736,9.1736,9.043,9.0553,2822,0
2009-07-17,9.1092,9.1092,9.1092,9.1092,991,0
2009-07-20,9.607,9.765,9.502,9.568,12076,0
2009-07-21,9.4365,9.4896,8.7553,9.0553,4271,0
2009-07-22,9.043,9.1224,8.5867,9.1092,4810,0
2009-07-23,8.847,8.9662,8.7553,8.8073,5889,0
2009-07-24,8.8073,8.8073,8.5188,8.5964,4782,0
2009-07-27,8.5867,8.7553,8.5188,8.5188,7897,0
2009-07-28,8.5188,8.7827,8.5188,8.7827,3814,0
2009-07-29,8.7827,8.8073,8.7174,8.8073,527,0
2009-07-30,8.6626,8.6626,8.5188,8.6247,2873,0
2009-07-31,8.5329,8.6512,8.5188,8.5188,4684,0
2009-08-03,8.6758,8.6758,8.5188,8.5735,2853,0
2009-08-04,8.5576,8.5576,8.4677,8.5188,18760,0
2009-08-05,8.7174,8.9114,8.127,8.9114,17319,0
2009-08-06,8.8868,9.0844,8.8868,9.0844,2826,0
2009-08-07,8.8206,9.1092,8.8206,9.1092,4306,0
2009-08-10,9.3333,9.3333,9.0033,9.1736,2475,0
2009-08-11,9.043,9.1736,8.9389,9.1736,838,0
2009-08-12,9.043,9.1479,9.043,9.1479,917,0
2009-08-13,9.1736,9.1736,8.9264,8.9521,3711,0
2009-08-14,8.9662,9.0844,8.9264,8.9389,2659,0
2009-08-17,8.9264,8.9521,8.7827,8.9521,2168,0
2009-08-18,9.043,9.2406,8.9264,8.9264,2832,0
2009-08-19,8.9662,9.1736,8.9662,9.043,1401,0
2009-08-20,9.1736,9.1736,8.9114,9.1092,2322,0
2009-08-21,9.1092,9.162,9.043,9.043,1526,0
2009-08-24,8.9,8.9114,8.5867,8.6892,6659,0
2009-08-25,8.8868,8.9114,8.5188,8.9114,8145,0
2009-08-26,8.9114,8.9114,8.5188,8.7827,7379,0
2009-08-27,8.7174,8.7827,8.6512,8.7827,5763,0
2009-08-28,8.6512,8.9662,8.4677,8.5329,12400,0
2009-08-31,8.6892,8.7553,8.5188,8.7553,6460,0
2009-09-01,8.6247,9.0315,8.5867,8.847,5319,0
2009-09-02,9.0192,9.043,9.0192,9.043,1680,0
2009-09-03,8.9114,9.0192,8.795,8.8347,1646,0
2009-09-04,8.7827,8.8612,8.7174,8.847,2668,0
2009-09-08,8.8073,8.8073,8.795,8.795,153,0
2009-09-09,8.8073,8.8612,8.7827,8.7827,13506,0
2009-09-10,8.8612,9.1479,8.7297,9.0694,9355,0
2009-09-11,9.1092,9.2282,9.0968,9.1224,5111,0
2009-09-14,9.2009,9.2406,9.0968,9.2406,10945,0
2009-09-15,9.305,9.4365,9.2927,9.3456,6523,0
2009-09-16,9.4365,9.568,9.3571,9.502,7774,0
2009-09-17,9.4508,9.831,9.4508,9.7,16380,0
2009-09-18,9.4508,10.094,9.4508,9.765,12701,0
2009-09-21,9.831,9.95,9.7,9.726,7551,0
2009-09-22,9.831,9.831,9.516,9.516,10721,0
2009-09-23,9.516,9.634,9.1736,9.634,11294,0
2009-09-24,9.4896,9.568,9.305,9.568,4790,0
2009-09-25,9.568,9.568,9.3703,9.4508,5570,0
2009-09-28,9.896,10.028,9.2406,10.013,27066,0
2009-09-29,9.91,9.91,9.647,9.868,4424,0
2009-09-30,9.95,9.95,9.4766,9.582,5482,0
2009-10-01,9.502,9.634,9.4896,9.607,4124,0
2009-10-02,9.516,9.62,9.4365,9.568,1857,0
2009-10-05,9.582,9.582,9.568,9.568,1275,0
2009-10-06,9.607,9.634,9.568,9.634,3529,0
2009-10-07,9.7,9.831,9.634,9.765,8868,0
2009-10-08,9.765,10.159,9.765,10.094,8654,0
2009-10-09,10.094,10.13,9.765,10.028,1296,0
2009-10-12,10.159,10.159,9.831,9.921,3692,0
2009-10-13,10.066,10.225,9.831,9.986,8349,0
2009-10-14,10.079,10.288,9.792,9.804,24669,0
2009-10-15,9.921,9.963,9.856,9.963,2136,0
2009-10-16,9.963,10.028,9.845,10.013,3587,0
2009-10-19,9.91,9.974,9.882,9.896,1755,0
2009-10-20,9.856,10.117,9.856,10.066,6092,0
2009-10-21,10.028,10.13,10.028,10.094,2276,0
2009-10-22,10.028,10.225,10.028,10.13,5094,0
2009-10-23,10.094,10.264,10.094,10.212,3583,0
2009-10-26,9.738,10.355,9.738,9.963,6567,0
2009-10-27,9.963,10.212,9.963,10.094,10993,0
2009-10-28,10.028,10.028,9.582,9.7,7180,0
2009-10-29,9.831,10.013,9.831,10.013,1220,0
2009-10-30,9.921,9.921,9.582,9.634,3323,0
2009-11-02,9.568,9.7,9.502,9.502,6140,0
2009-11-03,9.62,9.831,9.62,9.831,5152,0
2009-11-04,9.7,9.738,9.7,9.726,1882,0
2009-11-05,9.831,9.831,9.4896,9.542,6646,0
2009-11-06,9.4766,9.4896,9.4637,9.4896,2327,0
2009-11-09,9.4637,9.568,9.4637,9.528,1341,0
2009-11-10,9.595,9.816,9.3703,9.816,5862,0
2009-11-11,9.831,10.013,9.816,9.831,3053,0
2009-11-12,9.831,10.028,9.831,10,2546,0
2009-11-13,9.95,10.079,9.95,9.986,2003,0
2009-11-16,9.896,9.963,9.647,9.963,13181,0
2009-11-17,9.868,9.91,9.831,9.91,2538,0
2009-11-18,9.2009,10.288,9.2009,10.028,16637,0
2009-11-19,9.868,10.106,9.868,9.963,4901,0
2009-11-20,9.792,10.028,9.792,10.028,4883,0
2009-11-23,9.95,10.159,9.896,10.028,2520,0
2009-11-24,10.052,10.288,9.7,9.963,6756,0
2009-11-25,9.963,10.288,9.91,10.094,11148,0
2009-11-27,10.052,10.052,10.028,10.028,533,0
2009-11-30,10.04,10.066,9.963,10.013,4141,0
2009-12-01,10.028,10.212,9.831,10.212,19828,0
2009-12-02,10.079,10.288,9.62,9.963,6548,0
2009-12-03,10.094,10.225,9.963,10.225,1682,0
2009-12-04,10.159,10.288,9.963,10.288,5086,0
2009-12-07,9.542,10.159,9.542,10.079,11556,0
2009-12-08,9.95,10.079,9.934,10.04,6370,0
2009-12-09,10.028,10.106,9.831,9.831,5222,0
2009-12-10,9.896,10.028,9.568,9.91,4676,0
2009-12-11,9.91,10.04,9.896,10.028,4205,0
2009-12-14,10.04,10.04,9.738,9.868,2626,0
2009-12-15,9.882,10.485,9.882,10.355,16062,0
2009-12-16,10.328,10.485,10.159,10.355,4207,0
2009-12-17,10.355,10.458,10.288,10.302,12392,0
2009-12-18,10.236,10.472,10.236,10.277,1680,0
2009-12-21,10.277,10.302,9.856,10.066,13276,0
2009-12-22,10.106,10.485,10.052,10.288,11198,0
2009-12-23,10.288,10.288,10.17,10.288,4730,0
2009-12-24,10.288,10.288,10.248,10.248,2457,0
2009-12-28,10.225,10.277,9.896,10.225,13094,0
2009-12-29,10.146,10.313,9.7,10.159,12638,0
2009-12-30,10.028,10.028,9.804,9.95,7751,0
2009-12-31,9.95,9.95,9.831,9.845,1680,0
2010-01-04,10,10.028,9.831,9.95,4123,0
2010-01-05,9.882,9.882,9.816,9.831,2508,0
2010-01-06,9.779,9.95,9.765,9.765,4546,0
2010-01-07,9.752,9.831,9.712,9.752,2676,0
2010-01-08,9.765,9.986,9.765,9.831,9812,0
2010-01-11,10.04,10.485,10.04,10.407,16387,0
2010-01-12,10.407,10.485,9.896,10.079,15431,0
2010-01-13,9.856,10.117,9.726,9.831,16714,0
2010-01-14,9.882,9.882,9.765,9.831,9450,0
2010-01-15,9.831,9.963,9.7,9.752,9324,0
2010-01-19,9.7,9.765,9.685,9.712,6417,0
2010-01-20,9.685,9.765,9.568,9.568,8619,0
2010-01-21,9.582,9.634,9.4365,9.555,15378,0
2010-01-22,9.542,9.634,9.4365,9.634,9184,0
2010-01-25,9.882,9.882,9.7,9.7,6658,0
2010-01-26,9.963,9.963,9.502,9.7,9641,0
2010-01-27,9.62,9.62,9.4365,9.4365,65236,0
2010-01-28,9.4896,10.225,9.4365,9.726,6421,0
2010-01-29,9.752,9.752,9.502,9.555,3623,0
2010-02-01,9.568,9.7,9.502,9.7,3891,0
2010-02-02,9.7,9.7,9.516,9.568,3512,0
2010-02-03,9.7,9.7,9.502,9.502,8684,0
2010-02-04,9.4233,9.555,9.4233,9.542,10549,0
2010-02-05,9.4766,9.62,9.3703,9.568,9267,0
2010-02-08,9.634,9.634,9.4508,9.568,2159,0
2010-02-09,9.62,9.62,9.411,9.411,3718,0
2010-02-10,9.4508,9.516,9.2406,9.3994,4832,0
2010-02-11,9.4637,9.7,9.305,9.3571,10194,0
2010-02-12,9.1736,9.3703,9.1736,9.3703,5411,0
2010-02-16,9.595,10.028,9.595,9.779,39646,0
2010-02-17,9.831,9.831,9.568,9.568,2439,0
2010-02-18,9.634,9.634,9.4365,9.568,5715,0
2010-02-19,9.4365,9.502,9.3571,9.4365,8256,0
2010-02-22,9.411,9.4365,9.305,9.4233,5715,0
2010-02-23,9.4233,9.4233,9.2406,9.3191,8304,0
2010-02-24,9.3191,9.3703,9.305,9.305,2901,0
2010-02-25,9.305,9.726,9.305,9.568,4197,0
2010-02-26,9.672,9.672,9.305,9.305,1869,0
2010-03-01,9.305,9.568,9.305,9.4365,6459,0
2010-03-02,9.4365,9.502,9.305,9.305,3601,0
2010-03-03,9.3703,9.568,9.3703,9.568,3814,0
2010-03-04,9.2009,9.502,9.2009,9.3844,5830,0
2010-03-05,9.3844,9.4365,9.3191,9.3844,4113,0
2010-03-08,9.4766,9.502,9.3844,9.3844,4545,0
2010-03-09,9.4766,9.634,9.3844,9.516,9908,0
2010-03-10,9.634,9.7,9.542,9.634,2614,0
2010-03-11,9.685,9.685,9.542,9.568,3494,0
2010-03-12,9.502,9.555,9.502,9.528,2088,0
2010-03-15,9.4637,9.502,9.2406,9.502,13015,0
2010-03-16,9.516,9.66,9.516,9.607,2612,0
2010-03-17,9.634,9.712,9.634,9.712,6466,0
2010-03-18,9.779,9.831,9.712,9.792,8785,0
2010-03-19,9.765,9.816,9.3703,9.816,22147,0
2010-03-22,9.672,9.816,9.568,9.752,12621,0
2010-03-23,9.752,9.845,9.752,9.831,8425,0
2010-03-24,9.845,9.896,9.7,9.831,8267,0
2010-03-25,9.7,9.856,9.7,9.792,6931,0
2010-03-26,9.845,10.094,9.779,9.91,20529,0
2010-03-29,9.831,9.896,9.3844,9.896,15793,0
2010-03-30,9.856,9.856,9.7,9.7,4958,0
2010-03-31,9.7,9.896,9.595,9.595,6072,0
2010-04-01,9.7,9.7,9.502,9.607,7368,0
2010-04-05,9.685,9.831,9.502,9.765,8077,0
2010-04-06,9.726,9.963,9.726,9.91,9508,0
2010-04-07,9.963,10.159,9.896,10.066,9896,0
2010-04-08,10.212,10.225,10.066,10.13,6260,0
2010-04-09,10.13,10.225,10.066,10.225,3327,0
2010-04-12,10.264,10.524,10.225,10.485,14352,0
2010-04-13,10.565,10.565,10.181,10.485,18380,0
2010-04-14,10.458,10.591,10.407,10.552,10487,0
2010-04-15,10.617,10.683,10.552,10.617,6486,0
2010-04-16,10.565,10.747,10.552,10.683,21832,0
2010-04-19,10.617,10.814,10.552,10.747,6639,0
2010-04-20,10.814,11.377,10.708,10.88,9315,0
2010-04-21,10.996,11.037,10.814,11.025,5450,0
2010-04-22,11.025,11.061,10.996,11.037,9016,0
2010-04-23,11.16,11.16,11.012,11.132,6274,0
2010-04-26,11.025,11.221,11.01,11.115,18963,0
2010-04-27,11.168,11.338,11.115,11.273,10485,0
2010-04-28,11.297,11.68,11.297,11.469,7478,0
2010-04-29,11.338,11.338,11.206,11.324,10834,0
2010-04-30,11.286,11.535,11.14,11.273,5398,0
2010-05-03,11.338,11.338,11.273,11.273,5492,0
2010-05-04,11.273,11.469,11.206,11.206,3612,0
2010-05-05,11.206,11.206,10.88,11.05,14254,0
2010-05-06,11.521,11.573,10.919,11.061,11270,0
2010-05-07,11.14,11.14,10.485,10.67,10501,0
2010-05-10,10.695,10.867,10.683,10.723,9827,0
2010-05-11,10.472,10.617,10.458,10.552,13838,0
2010-05-12,10.552,10.683,10.485,10.683,5796,0
2010-05-13,10.683,10.723,10.591,10.723,5607,0
2010-05-14,10.695,10.747,10.683,10.683,2151,0
2010-05-17,10.683,10.97,10.683,10.787,13929,0
2010-05-18,10.787,10.942,10.787,10.854,2480,0
2010-05-19,10.683,10.984,10.683,10.88,9167,0
2010-05-20,10.88,10.942,10.747,10.747,9374,0
2010-05-21,10.683,10.801,10.683,10.801,7004,0
2010-05-24,10.683,10.996,10.683,10.97,5603,0
2010-05-25,10.368,10.88,10.368,10.88,12014,0
2010-05-26,10.88,11.273,10.485,10.996,11799,0
2010-05-27,10.513,11.01,10.485,11.01,4024,0
2010-05-28,10.88,11.01,10.88,11.01,3916,0
2010-06-01,10.88,10.942,10.814,10.942,1453,0
2010-06-02,10.814,10.88,10.683,10.759,5719,0
2010-06-03,10.695,11.061,10.683,11.01,3739,0
2010-06-04,10.814,11.061,10.814,10.984,1743,0
2010-06-07,10.892,10.942,10.683,10.825,7134,0
2010-06-08,10.708,10.825,10.708,10.747,4736,0
2010-06-09,10.759,10.88,10.736,10.814,4182,0
2010-06-10,10.892,10.942,10.485,10.747,6636,0
2010-06-11,10.854,10.942,10.774,10.942,1907,0
2010-06-14,10.825,10.88,10.825,10.867,3233,0
2010-06-15,10.996,11.221,10.88,10.88,4653,0
2010-06-16,10.854,10.958,10.723,10.747,13977,0
2010-06-17,10.628,10.904,10.628,10.88,10311,0
2010-06-18,10.931,11.01,10.683,11.01,6001,0
2010-06-21,10.88,10.984,10.747,10.942,5770,0
2010-06-22,10.97,10.97,10.683,10.88,6150,0
2010-06-23,10.88,10.892,10.708,10.88,7858,0
2010-06-24,10.919,10.942,10.708,10.88,3005,0
2010-06-25,10.88,11.01,10.88,11.01,3830,0
2010-06-28,10.904,10.904,10.422,10.552,7115,0
2010-06-29,10.774,10.814,10.552,10.577,12420,0
2010-06-30,10.734,10.734,10.611,10.722,9597,0
2010-07-01,10.683,11.01,10.67,10.88,6280,0
2010-07-02,11.01,11.01,10.38,10.88,8478,0
2010-07-06,10.747,10.747,10.617,10.708,5212,0
2010-07-07,10.854,10.854,10.538,10.814,7164,0
2010-07-08,10.88,10.88,10.747,10.747,5012,0
2010-07-09,10.617,11.01,10.617,10.88,2901,0
2010-07-12,10.996,11.115,10.88,10.88,8745,0
2010-07-13,11.025,11.126,10.88,10.88,6294,0
2010-07-14,10.88,10.88,10.814,10.88,3881,0
2010-07-15,10.433,10.838,10.433,10.723,3908,0
2010-07-16,10.88,10.88,10.513,10.552,7138,0
2010-07-19,10.577,10.747,10.485,10.499,7368,0
2010-07-20,10.617,10.617,10.355,10.524,4845,0
2010-07-21,10.485,10.552,10.422,10.422,1983,0
2010-07-22,10.422,10.919,10.355,10.88,7248,0
2010-07-23,10.892,10.919,10.538,10.67,2619,0
2010-07-26,10.628,10.996,10.513,10.996,7744,0
2010-07-27,10.942,10.942,10.683,10.867,6222,0
2010-07-28,10.867,10.88,10.814,10.88,4154,0
2010-07-29,10.814,10.88,10.67,10.88,1983,0
2010-07-30,10.747,10.88,10.657,10.747,3226,0
2010-08-02,10.67,11.14,10.657,11.14,11798,0
2010-08-03,11.01,11.14,10.801,11.14,2900,0
2010-08-04,10.814,11.01,10.736,10.88,4910,0
2010-08-05,10.88,11.126,10.88,11.126,2804,0
2010-08-06,10.984,12.046,10.88,11.887,58087,0
2010-08-09,11.797,11.797,11.14,11.14,5072,0
2010-08-10,11.14,11.258,11.075,11.075,2537,0
2010-08-11,10.838,10.958,10.759,10.814,3670,0
2010-08-12,10.88,10.919,10.747,10.814,4369,0
2010-08-13,10.774,10.774,10.657,10.67,2835,0
2010-08-17,10.657,10.657,10.538,10.552,5760,0
2010-08-18,10.552,10.617,10.433,10.433,8071,0
2010-08-19,10.485,10.814,10.394,10.433,2439,0
2010-08-20,10.472,10.552,10.422,10.422,4790,0
2010-08-23,10.368,10.38,10.355,10.355,3876,0
2010-08-24,10.407,10.747,10.355,10.422,805,0
2010-08-25,10.368,10.422,10.159,10.159,4317,0
2010-08-26,10.342,10.355,10.159,10.355,2074,0
2010-08-27,10.552,10.552,10.264,10.264,4516,0
2010-08-30,10.313,10.422,10.159,10.225,6177,0
2010-08-31,10.159,10.182,9.824,9.892,10964,0
2010-09-01,10.028,10.225,9.963,10.028,5288,0
2010-09-02,10.146,10.248,10.052,10.17,4883,0
2010-09-03,10.225,10.236,9.986,10.106,11832,0
2010-09-07,9.986,10.212,9.91,10.094,7740,0
2010-09-08,10.028,10.422,9.963,10.342,8051,0
2010-09-09,10.355,10.485,10.212,10.394,6157,0
2010-09-10,10.472,10.603,10.433,10.458,10801,0
2010-09-13,10.433,10.814,10.355,10.814,11135,0
2010-09-14,10.736,10.931,10.683,10.88,8523,0
2010-09-15,10.814,10.88,10.814,10.825,8751,0
2010-09-16,10.814,11.155,10.603,11.14,13880,0
2010-09-17,11.01,11.115,10.88,11.01,10393,0
2010-09-20,11.14,11.286,11.01,11.01,6762,0
2010-09-21,11.14,11.548,11.01,11.469,7095,0
2010-09-22,11.351,11.952,11.061,11.952,46703,0
2010-09-23,11.784,11.81,11.548,11.797,24957,0
2010-09-24,11.768,11.849,11.037,11.559,15273,0
2010-09-27,11.68,11.68,11.441,11.507,3967,0
2010-09-28,10.88,11.952,10.88,11.952,26138,0
2010-09-29,11.822,11.822,11.484,11.535,7228,0
2010-09-30,11.6,11.6,11.346,11.346,4099,0
2010-10-01,11.286,11.286,10.996,11.126,8141,0
2010-10-04,10.996,11.01,10.774,10.774,8271,0
2010-10-05,10.825,10.942,10.814,10.814,5101,0
2010-10-06,10.942,11.075,10.759,10.814,5184,0
2010-10-07,10.825,11.089,10.825,10.942,6496,0
2010-10-08,10.88,10.88,10.747,10.88,11080,0
2010-10-11,10.88,10.942,10.628,10.942,16482,0
2010-10-12,11.089,11.14,10.695,11.14,11547,0
2010-10-13,11.389,11.389,10.88,11.14,12105,0
2010-10-14,11.115,11.14,10.942,10.942,10059,0
2010-10-15,10.97,11.14,10.919,10.984,8113,0
2010-10-18,11.01,11.075,10.747,10.814,11849,0
2010-10-19,10.838,10.838,10.683,10.747,5008,0
2010-10-20,10.759,10.984,10.642,10.747,7880,0
2010-10-21,10.736,10.942,10.67,10.854,4025,0
2010-10-22,10.919,11.01,10.747,10.88,4821,0
2010-10-25,10.801,10.942,10.628,10.814,6605,0
2010-10-26,10.814,10.996,10.814,10.958,5022,0
2010-10-27,10.825,10.88,10.747,10.759,2463,0
2010-10-28,10.942,10.942,10.708,10.747,1409,0
2010-10-29,10.715,10.839,10.699,10.715,5713,0
2010-11-01,10.708,10.854,10.708,10.854,2108,0
2010-11-02,10.814,10.942,10.683,10.747,8499,0
2010-11-03,10.695,10.801,10.695,10.723,1929,0
2010-11-04,10.854,10.854,10.695,10.723,3757,0
2010-11-05,10.723,10.838,10.683,10.723,6464,0
2010-11-08,10.723,10.88,10.723,10.814,5023,0
2010-11-09,10.683,10.814,10.67,10.814,8345,0
2010-11-10,10.814,10.942,10.747,10.867,5371,0
2010-11-11,10.867,10.867,10.683,10.814,7935,0
2010-11-12,10.747,10.747,10.683,10.683,582,0
2010-11-15,10.617,10.814,10.617,10.801,9614,0
2010-11-16,10.747,10.996,10.747,10.919,11721,0
2010-11-17,10.814,10.942,10.695,10.695,4142,0
2010-11-18,10.825,10.88,10.814,10.814,5956,0
2010-11-19,10.814,10.825,10.628,10.642,7412,0
2010-11-22,10.642,10.747,10.642,10.723,3090,0
2010-11-23,10.736,10.736,10.642,10.642,2886,0
2010-11-24,10.723,10.747,10.617,10.657,6550,0
2010-11-26,10.736,10.88,10.736,10.88,684,0
2010-11-29,10.695,10.814,10.642,10.759,3338,0
2010-11-30,10.693,10.88,10.679,10.693,12541,0
2010-12-01,10.628,11.075,10.628,10.892,11711,0
2010-12-02,10.825,11.14,10.825,11.01,6045,0
2010-12-03,10.97,11.025,10.942,10.942,9012,0
2010-12-06,10.825,10.958,10.825,10.904,7799,0
2010-12-07,10.942,11.01,10.88,11.01,12054,0
2010-12-08,11.025,11.14,10.88,11.126,8572,0
2010-12-09,11.14,11.6,10.958,11.469,23368,0
2010-12-10,11.273,11.416,11.14,11.416,5551,0
2010-12-13,11.43,11.667,11.377,11.521,18998,0
2010-12-14,11.625,11.667,11.403,11.521,17054,0
2010-12-15,11.286,11.6,11.273,11.389,12078,0
2010-12-16,11.43,11.732,11.364,11.6,7574,0
2010-12-17,11.469,11.68,11.126,11.667,14236,0
2010-12-20,11.625,11.625,11.338,11.338,14040,0
2010-12-21,11.403,11.535,11.364,11.507,6346,0
2010-12-22,11.559,11.6,11.338,11.469,12963,0
2010-12-23,11.469,11.667,11.389,11.389,6186,0
2010-12-27,11.484,11.587,11.389,11.403,6280,0
2010-12-28,11.403,11.535,11.403,11.403,7558,0
2010-12-29,11.236,11.318,11.182,11.318,8008,0
2010-12-30,11.182,11.277,10.964,10.964,5863,0
2010-12-31,11.032,11.174,10.863,11.116,17744,0
2011-01-03,11.115,11.245,11.115,11.14,5484,0
2011-01-04,11.245,11.389,10.97,11.364,12470,0
2011-01-05,11.126,11.456,10.88,11.312,8460,0
2011-01-06,11.273,11.469,11.18,11.286,6924,0
2011-01-07,11.273,11.6,11.025,11.6,10985,0
2011-01-10,11.469,11.548,11.14,11.273,10813,0
2011-01-11,11.493,11.493,11.14,11.232,10190,0
2011-01-12,11.168,11.168,10.814,10.892,15027,0
2011-01-13,10.931,11.061,10.892,11.037,3884,0
2011-01-14,11.061,11.155,10.867,11.14,4249,0
2011-01-18,11.01,11.258,11.01,11.258,5722,0
2011-01-19,11.245,11.273,11.01,11.232,6029,0
2011-01-20,11.103,11.103,10.892,10.97,4406,0
2011-01-21,10.942,11.075,10.892,11.075,4603,0
2011-01-24,10.931,11.089,10.904,10.931,9425,0
2011-01-25,10.942,11.025,10.88,11.025,10467,0
2011-01-26,11.01,11.258,11.01,11.258,3563,0
2011-01-27,11.103,11.103,11.037,11.05,2408,0
2011-01-28,10.996,11.273,10.838,11.273,2684,0
2011-01-31,11.131,11.16,11.001,11.001,3858,0
2011-02-01,11.025,11.025,10.931,11.01,8739,0
2011-02-02,10.958,11.14,10.825,11.089,6145,0
2011-02-03,11.18,11.18,10.942,11.01,3428,0
2011-02-04,11.025,11.286,11.01,11.14,13844,0
2011-02-07,11.206,11.469,11.14,11.14,2060,0
2011-02-08,11.338,11.338,10.904,11.115,2689,0
2011-02-09,11.14,11.258,11.01,11.14,7904,0
2011-02-10,11.14,11.312,11.14,11.155,7627,0
2011-02-11,11.168,11.273,11.14,11.232,9681,0
2011-02-14,11.273,11.351,11.155,11.273,5808,0
2011-02-15,11.324,11.324,11.168,11.206,3053,0
2011-02-16,11.168,11.297,11.14,11.297,5657,0
2011-02-18,11.338,11.535,11.206,11.469,12292,0
2011-02-22,11.6,11.667,11.456,11.469,26882,0
2011-02-23,11.416,11.756,11.403,11.6,17158,0
2011-02-24,11.692,11.797,11.548,11.667,18308,0
2011-02-25,11.637,11.864,11.625,11.81,14858,0
2011-02-28,11.697,11.864,11.55,11.864,8861,0
2011-03-01,11.813,12.387,11.802,12.321,14319,0
2011-03-02,12.281,12.281,11.813,12.04,9423,0
2011-03-03,11.946,11.946,11.735,11.735,7645,0
2011-03-04,11.667,11.784,11.614,11.746,5042,0
2011-03-07,11.822,11.966,11.732,11.732,2860,0
2011-03-08,11.68,11.864,11.625,11.849,9090,0
2011-03-09,11.887,11.981,11.637,11.667,6942,0
2011-03-10,11.668,11.84,11.534,11.534,2554,0
2011-03-11,11.587,11.668,11.426,11.426,2226,0
2011-03-14,11.559,11.587,11.312,11.312,4909,0
2011-03-15,11.273,11.521,10.97,11.14,12317,0
2011-03-16,11.05,11.338,11.01,11.206,22945,0
2011-03-17,11.226,11.534,11.226,11.534,10406,0
2011-03-18,11.52,11.52,11.346,11.468,4691,0
2011-03-21,11.587,11.587,11.334,11.373,3322,0
2011-03-22,11.468,11.506,11.281,11.468,3872,0
2011-03-23,11.334,11.587,11.334,11.52,5979,0
2011-03-24,11.52,11.573,11.386,11.573,2136,0
2011-03-25,11.426,11.706,11.426,11.534,4339,0
2011-03-28,11.639,11.668,11.587,11.587,3924,0
2011-03-29,11.639,11.747,11.558,11.72,3017,0
2011-03-30,11.573,11.735,11.558,11.573,3697,0
2011-03-31,11.57,11.711,11.556,11.57,749,0
2011-04-01,11.558,11.626,11.558,11.558,3790,0
2011-04-04,11.558,11.668,11.547,11.587,2020,0
2011-04-05,11.547,11.6,11.319,11.373,9186,0
2011-04-06,11.52,11.614,11.413,11.439,2490,0
2011-04-07,11.413,11.482,11.334,11.373,4171,0
2011-04-08,11.413,11.482,11.373,11.482,3893,0
2011-04-11,11.534,11.614,11.373,11.468,7975,0
2011-04-12,11.547,11.668,11.413,11.573,9762,0
2011-04-13,11.573,11.639,11.454,11.482,4580,0
2011-04-14,11.587,11.682,11.482,11.506,3426,0
2011-04-15,11.573,11.587,11.386,11.482,2247,0
2011-04-18,11.534,11.534,11.36,11.454,5544,0
2011-04-19,11.468,11.534,11.373,11.426,2277,0
2011-04-20,11.639,11.639,11.468,11.482,2338,0
2011-04-21,11.454,11.6,11.36,11.439,781,0
2011-04-25,11.36,11.587,11.334,11.413,19180,0
2011-04-26,11.373,11.426,11.226,11.386,11432,0
2011-04-27,11.346,11.482,11.346,11.439,758,0
2011-04-28,11.346,11.492,11.334,11.413,2479,0
2011-04-29,11.415,11.543,11.358,11.53,5006,0
2011-05-02,11.626,11.975,11.492,11.706,12508,0
2011-05-03,11.652,11.652,11.52,11.558,2609,0
2011-05-04,11.747,11.747,11.373,11.413,4505,0
2011-05-05,11.373,11.534,11.346,11.534,12236,0
2011-05-06,11.426,11.626,11.4,11.614,7250,0
2011-05-09,11.614,11.747,11.468,11.6,2749,0
2011-05-10,11.747,11.935,11.614,11.639,10909,0
2011-05-11,11.668,11.735,11.626,11.626,5136,0
2011-05-12,11.614,11.626,11.614,11.626,732,0
2011-05-13,11.614,11.668,11.482,11.52,4080,0
2011-05-16,11.52,11.52,11.36,11.373,3893,0
2011-05-17,11.468,11.506,11.36,11.492,2239,0
2011-05-18,11.36,11.534,11.36,11.534,1647,0
2011-05-19,11.626,11.626,11.482,11.614,3315,0
2011-05-20,11.587,11.758,11.439,11.747,8294,0
2011-05-23,11.482,11.735,11.454,11.614,2149,0
2011-05-24,11.6,11.758,11.426,11.614,5104,0
2011-05-25,11.614,11.614,11.614,11.614,377,0
2011-05-26,11.482,11.747,11.426,11.426,6767,0
2011-05-27,11.413,11.693,11.334,11.346,12458,0
2011-05-31,11.341,11.394,11.27,11.27,12692,0
2011-06-01,11.214,11.36,11.214,11.226,6190,0
2011-06-02,11.334,11.614,11.305,11.413,6254,0
2011-06-03,11.506,11.506,11.346,11.413,3436,0
2011-06-06,11.558,11.558,11.305,11.547,5465,0
2011-06-07,11.439,11.753,11.345,11.753,6675,0
2011-06-08,11.697,11.697,11.358,11.373,1470,0
2011-06-09,11.345,11.631,11.345,11.619,6993,0
2011-06-10,11.493,11.686,11.493,11.686,2433,0
2011-06-13,11.558,11.558,11.386,11.413,11899,0
2011-06-14,11.482,11.482,11.413,11.439,2396,0
2011-06-15,11.426,11.52,11.319,11.319,8471,0
2011-06-16,11.265,11.484,11.265,11.386,3777,0
2011-06-17,11.386,11.619,11.386,11.55,6845,0
2011-06-20,11.605,11.631,11.386,11.575,5240,0
2011-06-21,11.386,11.484,11.358,11.4,5292,0
2011-06-22,11.225,11.4,11.225,11.345,7053,0
2011-06-23,11.289,11.484,11.277,11.289,11061,0
2011-06-24,11.265,11.484,11.265,11.484,3039,0
2011-06-27,11.439,11.484,11.345,11.4,6109,0
2011-06-28,11.493,11.59,11.14,11.289,9115,0
2011-06-29,11.332,11.439,11.225,11.289,13033,0
2011-06-30,11.174,11.43,11.174,11.218,3960,0
2011-07-01,11.265,11.537,11.265,11.523,4344,0
2011-07-05,11.561,11.575,11.508,11.508,5362,0
2011-07-06,11.619,11.644,11.523,11.523,4339,0
2011-07-07,11.523,11.575,11.304,11.468,1890,0
2011-07-08,11.537,11.55,11.345,11.4,7278,0
2011-07-11,11.454,11.59,11.304,11.345,27471,0
2011-07-12,11.414,11.561,11.345,11.561,14886,0
2011-07-13,11.561,11.561,11.373,11.439,14958,0
2011-07-14,11.4,11.561,11.358,11.493,18020,0
2011-07-15,11.426,11.561,11.345,11.439,9691,0
2011-07-18,11.414,11.523,11.358,11.358,16877,0
2011-07-19,11.439,11.484,11.332,11.345,20483,0
2011-07-20,11.373,11.484,11.318,11.439,29560,0
2011-07-21,11.439,11.561,11.426,11.493,18664,0
2011-07-22,11.493,11.561,11.426,11.493,52583,0
2011-07-25,11.468,11.493,11.318,11.345,14051,0
2011-07-26,11.367,11.589,11.353,11.56,39527,0
2011-07-27,11.523,11.605,11.414,11.561,25131,0
2011-07-28,11.484,11.561,11.439,11.508,6177,0
2011-07-29,11.464,11.644,11.423,11.644,23520,0
2011-08-01,11.631,11.631,11.426,11.439,7994,0
2011-08-02,11.52,11.56,11.435,11.505,2432,0
2011-08-03,11.493,11.508,11.4,11.468,13319,0
2011-08-04,11.414,11.561,11.318,11.318,4263,0
2011-08-05,11.265,11.561,11.225,11.439,28309,0
2011-08-08,11.358,11.4,11.087,11.236,32981,0
2011-08-09,11.182,11.561,11.156,11.236,14271,0
2011-08-10,11.087,11.318,11.072,11.195,25324,0
2011-08-11,11.156,11.289,11.126,11.225,20519,0
2011-08-12,11.236,11.332,11.195,11.332,5252,0
2011-08-15,11.414,11.468,11.318,11.414,13987,0
2011-08-16,11.414,11.493,11.277,11.439,11856,0
2011-08-17,11.508,11.508,11.225,11.484,12310,0
2011-08-18,11.236,11.484,11.156,11.289,26317,0
2011-08-19,11.289,11.55,11.101,11.182,7645,0
2011-08-22,11.289,11.439,11.087,11.17,31041,0
2011-08-23,11.249,11.249,11.047,11.21,10805,0
2011-08-24,11.156,11.493,11.101,11.493,16013,0
2011-08-25,11.493,11.493,11.14,11.182,2613,0
2011-08-26,11.304,11.304,11.072,11.156,4631,0
2011-08-29,11.02,11.156,10.911,10.935,15797,0
2011-08-30,11.047,11.047,10.202,10.95,14726,0
2011-08-31,10.889,11.146,10.848,11.019,9432,0
2011-09-01,10.95,10.95,10.651,10.935,20172,0
2011-09-02,10.848,10.848,10.819,10.819,1912,0
2011-09-06,10.715,10.813,10.686,10.769,2352,0
2011-09-07,10.744,10.8,10.644,10.644,7385,0
2011-09-08,10.631,10.729,10.478,10.521,20594,0
2011-09-09,10.478,10.618,10.257,10.618,35928,0
2011-09-12,10.474,10.57,10.202,10.202,12520,0
2011-09-13,10.202,10.543,10.202,10.543,14600,0
2011-09-14,10.461,10.543,10.218,10.393,12788,0
2011-09-15,10.407,10.474,10.272,10.353,3934,0
2011-09-16,10.41,10.618,10.341,10.618,15195,0
2011-09-19,10.678,11.126,10.502,10.706,5064,0
2011-09-20,10.729,10.98,10.644,10.856,4353,0
2011-09-21,10.95,10.95,10.618,10.673,3632,0
2011-09-22,10.618,10.618,10.464,10.493,3299,0
2011-09-23,10.924,11.005,10.839,10.895,3956,0
2011-09-26,10.991,10.991,10.729,10.869,2726,0
2011-09-27,10.813,10.95,10.618,10.95,8892,0
2011-09-28,10.881,10.895,10.699,10.784,7856,0
2011-09-29,10.744,10.813,10.715,10.755,6186,0
2011-09-30,10.816,10.83,10.746,10.83,1519,0
2011-10-03,10.825,10.825,10.618,10.618,16077,0
2011-10-04,10.618,10.618,10.478,10.478,4557,0
2011-10-05,10.618,10.618,9.4925,10.105,14479,0
2011-10-06,9.855,10.355,9.73,10.147,6734,0
2011-10-07,10.162,10.162,9.897,10.13,5993,0
2011-10-10,10.13,10.41,10.13,10.41,1915,0
2011-10-11,10.368,10.95,10.368,10.856,11990,0
2011-10-12,10.991,11.104,10.744,10.744,8219,0
2011-10-13,10.66,10.813,10.549,10.549,1792,0
2011-10-14,10.631,10.686,10.506,10.686,1234,0
2011-10-17,10.686,10.686,10.45,10.493,4315,0
2011-10-18,10.618,10.686,10.41,10.506,2526,0
2011-10-19,10.493,10.534,10.424,10.45,1420,0
2011-10-20,10.41,10.506,10.41,10.493,2400,0
2011-10-21,10.549,10.91,10.549,10.686,5816,0
2011-10-24,10.66,10.66,10.478,10.576,9895,0
2011-10-25,10.478,10.881,10.478,10.631,3105,0
2011-10-26,10.755,10.769,10.644,10.644,7129,0
2011-10-27,10.8,11.049,10.686,10.715,6471,0
2011-10-28,10.839,10.856,10.673,10.699,2406,0
2011-10-31,10.673,10.931,10.673,10.746,570,0
2011-11-01,10.95,10.95,10.881,10.881,289,0
2011-11-02,10.744,10.755,10.686,10.686,1383,0
2011-11-03,10.686,10.825,10.562,10.755,6202,0
2011-11-04,10.665,10.665,10.422,10.62,2444,0
2011-11-07,10.41,10.769,10.41,10.534,5139,0
2011-11-08,10.534,10.744,10.272,10.341,11373,0
2011-11-09,9.506,10.218,9.4925,9.953,9462,0
2011-11-10,10.063,10.325,9.966,10.325,6609,0
2011-11-11,10.325,10.59,10.272,10.272,3136,0
2011-11-14,10.185,10.272,9.966,10.202,5894,0
2011-11-15,10.218,10.341,10.218,10.341,6180,0
2011-11-16,10.105,10.41,10.105,10.202,3101,0
2011-11-17,10.202,10.23,9.8,10.23,3909,0
2011-11-18,10.202,10.299,10.063,10.063,8046,0
2011-11-21,10.076,10.325,10.063,10.23,2370,0
2011-11-22,10.257,10.257,10.063,10.076,10473,0
2011-11-23,10.093,10.41,9.715,9.841,19056,0
2011-11-25,9.812,10.13,9.715,10.076,937,0
2011-11-28,10.116,10.116,9.993,10.021,4976,0
2011-11-29,10.021,10.021,9.993,9.993,5044,0
2011-11-30,10.022,10.284,10.022,10.195,2964,0
2011-12-01,10.202,10.202,9.771,10.093,1641,0
2011-12-02,9.966,10.311,9.937,10.063,7331,0
2011-12-05,10.285,10.285,9.993,10.048,10311,0
2011-12-06,10.066,10.21,9.938,9.953,9805,0
2011-12-07,9.938,10.193,9.938,10.066,4565,0
2011-12-08,10.052,10.097,9.924,9.924,7742,0
2011-12-09,9.88,10.193,9.711,10.01,14978,0
2011-12-12,9.953,10.021,9.91,9.953,8100,0
2011-12-13,10.105,10.105,9.953,10.048,11080,0
2011-12-14,9.953,10.021,9.855,10.021,8199,0
2011-12-15,9.993,9.993,9.826,9.855,1511,0
2011-12-16,9.854,9.981,9.711,9.953,9838,0
2011-12-19,10.063,10.063,9.8,9.812,4706,0
2011-12-20,9.911,10.121,9.81,9.824,3272,0
2011-12-21,9.854,9.981,9.854,9.854,3406,0
2011-12-22,9.854,9.953,9.854,9.924,4809,0
2011-12-23,10.121,10.121,9.924,9.924,4465,0
2011-12-27,9.897,10.138,9.897,9.897,11945,0
2011-12-28,10.082,10.281,9.938,9.981,9751,0
2011-12-29,10.025,10.052,9.867,10.01,13917,0
2011-12-30,9.938,10.082,9.924,9.938,8094,0
2012-01-03,9.897,10.025,9.897,9.953,2435,0
2012-01-04,10.038,10.366,10.038,10.35,6362,0
2012-01-05,10.193,10.366,10.193,10.295,4720,0
2012-01-06,10.266,10.366,10.097,10.097,3270,0
2012-01-09,10.306,10.747,10.306,10.522,19678,0
2012-01-10,10.704,10.722,10.393,10.436,7038,0
2012-01-11,10.493,10.506,10.393,10.393,6701,0
2012-01-12,10.506,10.506,10.295,10.336,3448,0
2012-01-13,10.167,10.336,10.167,10.295,1896,0
2012-01-17,10.038,10.336,9.867,10.336,10565,0
2012-01-18,10.224,10.436,10.153,10.393,10791,0
2012-01-19,10.306,10.462,10.295,10.436,7138,0
2012-01-20,10.422,10.436,10.306,10.35,11377,0
2012-01-23,10.366,10.648,10.281,10.477,23141,0
2012-01-24,10.436,10.792,10.436,10.648,24715,0
2012-01-25,10.648,10.945,10.578,10.831,6051,0
2012-01-26,10.831,11.019,10.792,10.99,20608,0
2012-01-27,10.931,11.032,10.931,10.931,1050,0
2012-01-30,10.863,11.019,10.665,10.863,10149,0
2012-01-31,10.847,10.919,10.673,10.816,11319,0
2012-02-01,10.863,11.019,10.665,10.945,18704,0
2012-02-02,10.96,11.001,10.722,10.99,23917,0
2012-02-03,10.945,11.258,10.648,11.001,24967,0
2012-02-06,11.019,11.047,10.819,11.047,2617,0
2012-02-07,11.019,11.019,10.819,11.019,5005,0
2012-02-08,10.747,10.99,10.722,10.863,18487,0
2012-02-09,10.863,10.931,10.735,10.931,8105,0
2012-02-10,10.831,10.831,10.578,10.665,27154,0
2012-02-13,10.665,10.904,10.634,10.792,27420,0
2012-02-14,10.648,10.648,10.549,10.578,12425,0
2012-02-15,10.676,10.704,10.477,10.704,13785,0
2012-02-16,10.62,10.62,10.477,10.592,25619,0
2012-02-17,10.592,10.592,10.336,10.592,10281,0
2012-02-21,10.578,10.592,9.938,10.082,42907,0
2012-02-22,10.121,10.407,10.109,10.407,4298,0
2012-02-23,10.249,10.493,10.21,10.366,5508,0
2012-02-24,10.366,10.477,10.153,10.177,12837,0
2012-02-27,10.177,10.506,10.153,10.506,9788,0
2012-02-28,10.35,10.462,10.306,10.449,1993,0
2012-02-29,10.32,10.469,10.264,10.264,3485,0
2012-03-01,10.336,10.62,10.336,10.422,6327,0
2012-03-02,10.499,10.557,10.37,10.543,3185,0
2012-03-05,10.462,10.506,10.366,10.366,3014,0
2012-03-06,10.296,10.383,10.269,10.284,7146,0
2012-03-07,10.269,10.573,9.979,10.195,31532,0
2012-03-08,10.226,10.557,10.226,10.557,1913,0
2012-03-09,10.413,10.441,10.24,10.325,3248,0
2012-03-12,10.506,10.506,10.224,10.224,3702,0
2012-03-13,10.449,10.563,10.266,10.534,3615,0
2012-03-14,10.306,10.722,10.306,10.606,13824,0
2012-03-15,10.62,11.514,10.62,11.498,49993,0
2012-03-16,11.568,12.06,11.568,11.787,62041,0
2012-03-19,11.941,12.054,11.498,12.039,69109,0
2012-03-20,11.787,12.032,11.787,11.887,17182,0
2012-03-21,11.86,12.06,11.802,11.975,48731,0
2012-03-22,12.149,12.204,12.076,12.204,22436,0
2012-03-23,12.19,12.523,12.089,12.308,20637,0
2012-03-26,12.453,12.481,12.249,12.278,24166,0
2012-03-27,12.409,12.785,12.335,12.453,33612,0
2012-03-28,12.481,12.914,12.481,12.785,6927,0
2012-03-29,12.696,12.858,12.567,12.567,15996,0
2012-03-30,12.638,12.713,12.378,12.378,32705,0
2012-04-02,12.481,12.481,12.076,12.278,30539,0
2012-04-03,12.378,12.582,12.163,12.322,4958,0
2012-04-04,12.263,12.668,12.163,12.582,10363,0
2012-04-05,12.538,12.598,12.423,12.437,989,0
2012-04-09,12.423,12.582,12.395,12.582,11199,0
2012-04-10,12.638,12.638,12.378,12.582,6276,0
2012-04-11,12.523,12.613,12.511,12.613,7828,0
2012-04-12,12.523,12.626,12.423,12.567,4837,0
2012-04-13,12.511,12.523,12.495,12.511,15411,0
2012-04-16,12.523,12.523,12.378,12.378,2693,0
2012-04-17,12.626,12.626,12.293,12.466,17553,0
2012-04-18,12.365,12.365,12.163,12.365,3413,0
2012-04-19,12.437,12.437,12.076,12.076,4153,0
2012-04-20,12.163,12.163,12.004,12.004,6731,0
2012-04-23,12.004,12.032,11.887,11.932,4818,0
2012-04-24,11.86,12.163,11.86,12.104,7433,0
2012-04-25,12.163,12.163,11.86,11.932,8613,0
2012-04-26,11.901,12.004,11.845,11.991,2743,0
2012-04-27,11.917,11.917,11.787,11.802,12537,0
2012-04-30,11.787,12.163,11.787,12.163,7696,0
2012-05-01,12.046,12.163,11.698,12.032,2073,0
2012-05-02,11.945,12.032,11.787,11.787,300,0
2012-05-03,11.86,12.032,11.86,11.932,448,0
2012-05-04,11.827,11.872,11.787,11.787,1663,0
2012-05-07,11.827,12.004,11.827,12.004,1836,0
2012-05-08,11.901,12.104,11.787,11.945,5332,0
2012-05-09,11.945,12.089,11.932,11.932,9789,0
2012-05-10,11.745,12.12,11.745,11.932,11309,0
2012-05-11,12.004,12.104,11.787,11.959,10105,0
2012-05-14,11.802,12.12,11.787,11.932,2059,0
2012-05-15,11.802,11.827,11.787,11.802,4546,0
2012-05-16,11.932,12.004,11.787,11.787,1612,0
2012-05-17,11.86,12.149,11.568,12.149,12899,0
2012-05-18,11.959,12.163,11.932,12.163,38703,0
2012-05-21,12.046,12.133,11.827,11.975,6456,0
2012-05-22,11.932,12.437,11.932,12.204,8249,0
2012-05-23,12.149,12.365,12.149,12.293,7504,0
2012-05-24,12.378,12.423,12.19,12.19,1777,0
2012-05-25,12.149,12.149,11.887,12.004,1967,0
2012-05-29,11.932,12.076,11.77,12.076,2127,0
2012-05-30,11.756,11.756,11.266,11.598,13637,0
2012-05-31,11.872,12.249,11.281,11.382,6019,0
2012-06-01,11.367,11.712,11.281,11.528,2524,0
2012-06-04,11.541,11.541,11.281,11.411,13460,0
2012-06-05,11.356,11.576,11.016,11.576,1685,0
2012-06-06,11.534,11.534,11.178,11.415,1198,0
2012-06-07,11.415,11.415,11.178,11.283,765,0
2012-06-08,11.134,11.326,10.855,10.912,6268,0
2012-06-11,10.99,11.209,10.99,11.092,7675,0
2012-06-12,11.035,11.25,11.035,11.25,1878,0
2012-06-13,11.281,11.281,11.063,11.063,3980,0
2012-06-14,11.179,11.225,11.063,11.225,1626,0
2012-06-15,11.091,11.236,11.059,11.236,2524,0
2012-06-18,11.193,11.353,11.135,11.135,2034,0
2012-06-19,11.134,11.443,11.105,11.178,3122,0
2012-06-20,11.15,11.37,11.15,11.37,226,0
2012-06-21,11.297,11.297,11.165,11.165,244,0
2012-06-22,11.356,11.37,11.178,11.283,967,0
2012-06-25,11.4,11.4,11.209,11.225,1473,0
2012-06-26,11.4,11.4,11.074,11.209,8950,0
2012-06-27,11.251,11.312,11.251,11.283,1449,0
2012-06-28,11.43,11.43,11.251,11.297,1624,0
2012-06-29,11.15,11.43,11.15,11.384,4699,0
2012-07-02,11.4,11.4,11.37,11.37,655,0
2012-07-03,11.225,11.4,10.912,10.999,18770,0
2012-07-05,10.855,10.999,10.855,10.912,7977,0
2012-07-06,10.999,11.15,10.928,11.016,11097,0
2012-07-09,11.15,11.443,11.032,11.384,7723,0
2012-07-10,11.4,11.443,10.999,11.4,10892,0
2012-07-11,11.443,11.443,10.999,11.074,7799,0
2012-07-12,10.958,11.443,10.958,11.443,1636,0
2012-07-13,11.37,11.667,11.37,11.667,3725,0
2012-07-16,11.682,11.724,11.165,11.225,2033,0
2012-07-17,11.415,11.784,11.312,11.767,4896,0
2012-07-18,11.534,11.813,11.534,11.549,2942,0
2012-07-19,11.549,11.695,11.225,11.649,6760,0
2012-07-20,11.342,12.183,11.342,11.992,12079,0
2012-07-23,12.078,12.078,11.576,11.918,2111,0
2012-07-24,12.019,12.019,11.607,11.813,1256,0
2012-07-25,11.9,12.035,11.843,12.005,2166,0
2012-07-26,12.063,12.078,11.784,11.784,1489,0
2012-07-27,11.9,11.9,11.46,11.518,2011,0
2012-07-30,11.621,12.078,11.607,11.667,16835,0
2012-07-31,11.708,11.753,11.4,11.4,873,0
2012-08-01,11.37,11.576,11.37,11.415,3931,0
2012-08-02,11.518,11.843,11.518,11.621,6917,0
2012-08-03,11.475,11.621,10.999,10.999,13181,0
2012-08-06,10.999,11.225,10.94,11.074,15387,0
2012-08-07,10.94,11.37,10.94,11.118,1665,0
2012-08-08,11.209,11.384,11.032,11.032,8726,0
2012-08-09,11.074,11.15,10.94,11.046,5188,0
2012-08-10,10.999,11.37,10.999,11.032,1050,0
2012-08-13,11.046,11.225,11.046,11.046,3993,0
2012-08-14,11.046,11.225,11.032,11.032,5657,0
2012-08-15,11.134,11.225,10.999,11.046,5273,0
2012-08-16,10.999,10.999,10.94,10.988,2911,0
2012-08-17,10.87,10.988,10.87,10.988,3589,0
2012-08-20,10.912,10.94,10.912,10.94,836,0
2012-08-21,10.972,11.105,10.972,11.105,2507,0
2012-08-22,10.958,11.105,10.958,11.105,1596,0
2012-08-23,11.032,11.105,10.999,11.016,2748,0
2012-08-24,10.928,11.118,10.928,10.928,950,0
2012-08-27,11.209,11.209,10.912,10.912,4734,0
2012-08-28,10.94,11.016,10.928,11.016,1512,0
2012-08-29,11.105,11.225,10.855,10.928,9210,0
2012-08-30,10.912,10.999,10.87,10.896,2991,0
2012-08-31,11.178,11.192,10.928,10.972,6001,0
2012-09-04,11.134,11.15,11.046,11.046,8260,0
2012-09-05,11.059,11.074,10.928,10.988,14578,0
2012-09-06,11.059,11.059,10.883,11.032,19242,0
2012-09-07,10.999,11.37,10.999,11.236,5774,0
2012-09-10,11.236,11.767,11.236,11.695,3123,0
2012-09-11,11.37,11.649,11.165,11.549,8960,0
2012-09-12,11.312,11.475,11.091,11.415,2927,0
2012-09-13,11.518,11.518,11.15,11.283,10433,0
2012-09-14,11.326,11.43,11.105,11.326,5463,0
2012-09-17,11.267,11.37,11.267,11.326,1759,0
2012-09-18,11.326,11.356,11.165,11.192,2543,0
2012-09-19,11.251,11.502,11.192,11.37,47719,0
2012-09-20,11.297,11.8,11.225,11.56,19295,0
2012-09-21,11.621,11.649,11.267,11.518,15649,0
2012-09-24,11.576,11.593,11.251,11.326,4410,0
2012-09-25,11.415,11.502,11.236,11.312,11813,0
2012-09-26,11.598,11.598,11.447,11.507,7866,0
2012-09-27,11.507,11.507,11.507,11.507,1989,0
2012-09-28,11.372,11.372,11.312,11.312,3333,0
2012-10-01,11.343,11.417,11.266,11.312,10477,0
2012-10-02,11.583,11.689,11.25,11.507,6780,0
2012-10-03,11.583,11.583,11.327,11.386,1639,0
2012-10-04,11.312,11.463,11.25,11.282,5373,0
2012-10-05,11.312,11.492,11.312,11.492,2833,0
2012-10-08,11.463,11.566,11.417,11.417,1071,0
2012-10-09,11.552,11.689,11.463,11.463,7706,0
2012-10-10,11.702,11.702,11.343,11.463,8785,0
2012-10-11,11.401,11.583,11.343,11.343,7201,0
2012-10-12,11.401,11.463,11.009,11.068,11564,0
2012-10-15,11.235,11.282,11.026,11.161,5558,0
2012-10-16,11.161,11.161,11.009,11.009,6339,0
2012-10-17,11.009,11.161,11.009,11.068,2238,0
2012-10-18,11.054,11.161,11.054,11.085,4493,0
2012-10-19,11.223,11.223,11.009,11.115,14029,0
2012-10-22,10.904,11.206,10.904,11.129,6660,0
2012-10-23,11.129,11.146,10.86,10.904,5874,0
2012-10-24,11.009,11.296,11.009,11.176,3781,0
2012-10-25,10.949,11.129,10.873,10.873,1708,0
2012-10-26,11.101,11.101,10.828,10.843,5957,0
2012-10-31,10.768,10.828,9.14,9.759,54988,0
2012-11-01,9.774,9.789,9.155,9.577,58690,0
2012-11-02,9.653,9.697,9.426,9.606,16861,0
2012-11-05,9.577,9.789,9.531,9.774,17193,0
2012-11-06,9.681,10.105,9.681,9.938,17822,0
2012-11-07,9.803,9.938,9.759,9.923,4782,0
2012-11-08,10.03,10.044,9.759,9.759,8889,0
2012-11-09,9.817,9.938,9.803,9.849,11614,0
2012-11-12,9.803,9.878,9.774,9.803,11754,0
2012-11-13,9.803,9.803,9.729,9.742,17570,0
2012-11-14,9.759,9.923,9.742,9.923,13742,0
2012-11-15,9.878,9.923,9.878,9.91,15918,0
2012-11-16,9.938,9.998,9.878,9.955,6832,0
2012-11-19,10.03,10.557,9.998,10.178,18040,0
2012-11-20,10.227,10.272,10.178,10.178,7228,0
2012-11-21,10.178,10.24,10.178,10.178,3143,0
2012-11-23,9.938,10.587,9.91,10.03,6412,0
2012-11-26,10.331,10.407,10.03,10.134,11107,0
2012-11-27,10.24,10.542,10.194,10.375,3694,0
2012-11-28,10.391,10.843,10.363,10.633,21633,0
2012-11-29,10.633,10.707,10.557,10.693,3702,0
2012-11-30,10.587,10.677,10.497,10.677,2985,0
2012-12-03,10.707,10.707,10.255,10.665,11670,0
2012-12-04,10.92,11.068,10.677,10.933,18139,0
2012-12-05,10.949,10.949,10.724,10.86,4898,0
2012-12-06,10.86,10.86,10.665,10.707,10794,0
2012-12-07,10.707,10.843,10.693,10.707,8135,0
2012-12-10,10.542,10.843,10.513,10.784,18185,0
2012-12-11,10.707,10.86,10.707,10.86,13003,0
2012-12-12,10.768,10.784,10.707,10.784,8343,0
2012-12-13,10.86,10.86,10.707,10.739,10663,0
2012-12-14,10.707,10.814,10.707,10.814,4869,0
2012-12-17,10.86,10.86,10.739,10.784,6187,0
2012-12-18,10.784,10.86,10.739,10.784,11172,0
2012-12-19,10.8,10.828,10.739,10.784,8015,0
2012-12-20,10.843,10.86,10.768,10.814,9619,0
2012-12-21,10.754,10.843,10.739,10.828,15261,0
2012-12-24,10.784,10.784,10.754,10.754,3233,0
2012-12-26,10.707,10.843,10.677,10.754,9493,0
2012-12-27,10.871,10.899,10.578,10.638,9934,0
2012-12-28,10.671,10.96,10.562,10.96,27128,0
2012-12-31,10.838,11.068,10.501,10.899,37993,0
2013-01-02,11.053,11.129,10.931,11.129,7021,0
2013-01-03,10.991,11.284,10.885,10.978,5894,0
2013-01-04,11.068,11.436,10.899,11.146,8545,0
2013-01-07,11.651,11.651,11.146,11.361,14297,0
2013-01-08,11.468,11.468,11.176,11.423,7322,0
2013-01-09,11.315,11.468,11.084,11.084,7072,0
2013-01-10,11.084,11.162,10.944,11.129,4443,0
2013-01-11,11.129,11.345,11.129,11.298,19511,0
2013-01-14,11.225,11.284,11.053,11.146,4753,0
2013-01-15,11.084,11.208,10.978,11.176,11360,0
2013-01-16,11.252,11.361,11.025,11.361,4591,0
2013-01-17,11.268,11.315,11.068,11.146,4880,0
2013-01-18,11.039,11.115,10.978,11.101,3532,0
2013-01-22,11.146,11.146,11.115,11.146,3289,0
2013-01-23,11.146,11.146,11.025,11.084,1788,0
2013-01-24,11.129,11.129,11.025,11.053,6191,0
2013-01-25,11.053,11.361,11.053,11.361,7287,0
2013-01-28,11.208,11.345,11.053,11.053,6520,0
2013-01-29,10.978,11.208,10.978,11.146,8499,0
2013-01-30,11.208,11.208,11.162,11.191,489,0
2013-01-31,11.053,11.252,10.76,11.252,4956,0
2013-02-01,11.268,11.361,11.129,11.236,1693,0
2013-02-04,11.176,11.236,11.006,11.025,5263,0
2013-02-05,11.129,11.176,11.006,11.101,3909,0
2013-02-06,11.039,11.315,11.039,11.315,1953,0
2013-02-07,11.176,11.176,11.039,11.039,4240,0
2013-02-08,11.176,11.176,10.838,10.838,5944,0
2013-02-11,10.978,11.162,10.978,11.101,7858,0
2013-02-12,11.252,11.252,11.129,11.208,5997,0
2013-02-13,11.191,11.208,10.978,11.146,6030,0
2013-02-14,11.068,11.33,10.978,11.33,18622,0
2013-02-15,11.345,11.407,11.208,11.268,11879,0
2013-02-19,11.129,11.284,10.978,11.068,21245,0
2013-02-20,10.991,10.991,10.301,10.944,41302,0
2013-02-21,10.838,10.96,10.823,10.96,2273,0
2013-02-22,10.916,11.039,10.809,10.899,5538,0
2013-02-25,10.944,11.053,10.76,10.991,7289,0
2013-02-26,10.885,10.885,10.746,10.838,4065,0
2013-02-27,10.899,10.978,10.746,10.793,5961,0
2013-02-28,10.885,10.885,10.698,10.76,5030,0
2013-03-01,10.777,10.899,10.777,10.899,4071,0
2013-03-04,10.856,10.899,10.838,10.899,2755,0
2013-03-05,10.823,10.885,10.793,10.793,4852,0
2013-03-06,10.684,11.068,10.654,10.823,8191,0
2013-03-07,10.823,11.101,10.793,11.101,9832,0
2013-03-08,10.991,11.101,10.793,10.978,10715,0
2013-03-11,10.978,11.053,10.732,10.746,6616,0
2013-03-12,10.856,11.025,10.732,10.96,29523,0
2013-03-13,10.856,11.084,10.856,11.084,2668,0
2013-03-14,11.115,11.129,10.838,10.838,3727,0
2013-03-15,10.746,10.944,10.746,10.746,6248,0
2013-03-18,10.899,11.006,10.823,10.823,3610,0
2013-03-19,10.899,11.039,10.899,10.916,12186,0
2013-03-20,11.039,11.068,10.991,11.053,9212,0
2013-03-21,11.298,11.345,10.823,10.916,263680,0
2013-03-22,10.899,11.574,10.899,11.545,41914,0
2013-03-25,11.514,11.574,11.514,11.574,70973,0
2013-03-26,11.661,11.849,11.661,11.707,16976,0
2013-03-27,11.707,11.77,11.707,11.707,26615,0
2013-03-28,11.707,11.866,11.707,11.742,7382,0
2013-04-01,11.723,11.912,11.707,11.895,12268,0
2013-04-02,12.019,12.019,11.707,11.866,4628,0
2013-04-03,12.458,12.458,11.895,11.895,11632,0
2013-04-04,11.895,12.161,11.707,11.866,18633,0
2013-04-05,12.114,12.472,11.365,12.472,27478,0
2013-04-08,12.303,12.488,12.005,12.379,21319,0
2013-04-09,12.411,12.472,12.005,12.269,8274,0
2013-04-10,11.412,12.286,11.412,12.223,6417,0
2013-04-11,12.191,12.191,11.866,12.019,4996,0
2013-04-12,11.804,12.161,11.754,12.161,15220,0
2013-04-15,12.223,12.223,11.723,11.957,5781,0
2013-04-16,12.052,12.084,11.754,11.991,7606,0
2013-04-17,12.019,12.177,11.88,11.957,22752,0
2013-04-18,11.957,12.146,11.818,12.146,2329,0
2013-04-19,12.269,12.269,11.818,12.1,13320,0
2013-04-22,11.912,12.177,11.912,12.177,14668,0
2013-04-23,12.052,12.146,12.019,12.146,1046,0
2013-04-24,12.1,12.129,11.895,12.084,8675,0
2013-04-25,12.253,12.253,11.943,11.943,4039,0
2013-04-26,12.036,12.161,12.036,12.052,12455,0
2013-04-29,12.036,12.129,12.036,12.067,41926,0
2013-04-30,11.974,12.146,11.974,12.146,13571,0
2013-05-01,12.177,12.241,12.052,12.177,12195,0
2013-05-02,12.1,12.223,12.084,12.1,11517,0
2013-05-03,12.146,12.177,12.1,12.177,16108,0
2013-05-06,11.974,12.206,11.974,12.036,20646,0
2013-05-07,12.036,12.146,12.019,12.019,6130,0
2013-05-08,12.019,12.1,12.019,12.036,5129,0
2013-05-09,12.129,12.129,11.943,11.943,5894,0
2013-05-10,12.458,12.458,11.991,11.991,16253,0
2013-05-13,11.928,12.206,11.928,12.019,15830,0
2013-05-14,12.146,12.241,12.067,12.067,19375,0
2013-05-15,12.1,12.1,12.036,12.052,6849,0
2013-05-16,12.114,12.114,12.067,12.114,7364,0
2013-05-17,12.191,12.223,12.067,12.223,34106,0
2013-05-20,12.241,12.253,12.084,12.129,17620,0
2013-05-21,12.084,12.241,12.084,12.129,31109,0
2013-05-22,12.253,12.269,12.114,12.191,27507,0
2013-05-23,12.114,12.349,12.114,12.191,6481,0
2013-05-24,12.223,12.363,12.177,12.363,37695,0
2013-05-28,12.395,12.753,12.331,12.677,41400,0
2013-05-29,12.787,12.879,12.363,12.864,41073,0
2013-05-30,12.801,12.972,12.753,12.849,8562,0
2013-05-31,12.858,13.225,12.858,13.225,21978,0
2013-06-03,13.205,13.269,12.879,13.115,16136,0
2013-06-04,12.879,12.972,12.66,12.972,7627,0
2013-06-05,12.614,12.864,12.614,12.864,6595,0
2013-06-06,12.942,12.957,12.598,12.879,36909,0
2013-06-07,12.801,13.035,12.566,12.864,14365,0
2013-06-10,13.052,13.052,12.801,12.879,2527,0
2013-06-11,12.864,12.957,12.864,12.879,6174,0
2013-06-12,12.677,13.035,12.629,13.035,10815,0
2013-06-13,12.787,13.115,12.74,12.787,8172,0
2013-06-14,12.942,13.159,12.942,13.098,25495,0
2013-06-17,13.098,13.098,12.614,12.66,2776,0
2013-06-18,12.74,12.957,12.74,12.957,2922,0
2013-06-19,12.957,12.957,12.66,12.708,9530,0
2013-06-20,12.849,12.879,12.583,12.66,8859,0
2013-06-21,12.644,13.269,12.644,13.269,16131,0
2013-06-24,13.128,13.318,12.677,13.035,8367,0
2013-06-25,13.115,13.318,13.067,13.238,6999,0
2013-06-26,13.405,13.513,13.15,13.388,4869,0
2013-06-27,13.311,13.531,13.292,13.531,4571,0
2013-06-28,13.468,13.468,13.023,13.023,11279,0
2013-07-01,13.275,13.341,13.15,13.261,5104,0
2013-07-02,13.375,13.483,13.375,13.483,2326,0
2013-07-03,13.405,13.531,13.375,13.531,456,0
2013-07-05,13.356,13.468,13.292,13.375,4024,0
2013-07-08,14.338,16.226,14.338,15.369,153413,0
2013-07-09,15.369,15.671,15.068,15.432,42196,0
2013-07-10,15.386,15.75,15.386,15.608,41147,0
2013-07-11,15.527,15.766,15.386,15.386,33154,0
2013-07-12,15.386,15.401,14.64,14.83,21844,0
2013-07-15,14.957,15.339,14.736,15.339,31210,0
2013-07-16,15.386,15.386,15.068,15.339,17662,0
2013-07-17,15.307,15.322,15.054,15.132,26558,0
2013-07-18,15.054,15.132,14.989,15.132,14507,0
2013-07-19,15.019,15.132,14.925,15.117,15522,0
2013-07-22,14.974,15.117,14.814,15.084,27944,0
2013-07-23,15.004,15.161,15.004,15.161,9681,0
2013-07-24,14.989,15.197,14.989,15.18,49363,0
2013-07-25,15.068,15.274,15.054,15.274,27576,0
2013-07-26,15.068,15.244,14.989,14.989,2161,0
2013-07-29,14.989,15.068,14.989,15.054,11232,0
2013-07-30,15.132,15.197,15.054,15.197,8386,0
2013-07-31,15.18,15.18,14.911,14.911,4734,0
2013-08-01,14.957,15.004,14.862,15.004,4384,0
2013-08-02,14.893,14.893,14.736,14.893,10850,0
2013-08-05,14.893,15.068,14.893,14.893,7648,0
2013-08-06,14.862,14.974,14.801,14.893,13429,0
2013-08-07,14.752,14.974,14.736,14.974,12861,0
2013-08-08,14.814,14.814,14.736,14.814,7413,0
2013-08-09,14.783,14.783,14.498,14.498,6604,0
2013-08-12,14.576,14.673,14.434,14.434,2444,0
2013-08-13,14.482,14.64,14.26,14.529,7059,0
2013-08-14,14.529,14.545,14.513,14.513,2695,0
2013-08-15,14.655,14.687,14.498,14.655,9140,0
2013-08-16,14.736,14.893,14.719,14.752,16329,0
2013-08-19,14.736,14.736,14.545,14.576,5614,0
2013-08-20,14.513,14.703,14.513,14.576,11046,0
2013-08-21,14.687,14.877,14.545,14.593,9327,0
2013-08-22,14.529,14.893,14.529,14.783,6742,0
2013-08-23,14.56,14.736,14.529,14.576,1433,0
2013-08-26,14.56,14.845,14.418,14.498,10973,0
2013-08-27,14.418,14.529,14.418,14.449,15582,0
2013-08-28,14.434,14.513,14.338,14.449,8151,0
2013-08-29,14.372,14.593,14.007,14.418,1387,0
2013-08-30,14.449,14.64,14.356,14.64,4475,0
2013-09-03,14.481,14.802,13.98,14.737,36943,0
2013-09-04,14.397,14.432,14.269,14.367,11156,0
2013-09-05,14.367,14.415,13.804,14.286,2299,0
2013-09-06,14.255,14.415,14.255,14.384,5396,0
2013-09-09,14.372,14.402,13.991,14.372,7541,0
2013-09-10,14.447,14.447,14.255,14.335,10878,0
2013-09-11,14.308,14.402,14.308,14.325,4641,0
2013-09-12,14.338,14.576,14.212,14.576,9495,0
2013-09-13,14.335,14.415,14.255,14.335,9768,0
2013-09-16,14.356,14.387,14.26,14.26,7529,0
2013-09-17,14.35,14.496,14.255,14.463,12784,0
2013-09-18,14.255,14.481,14.255,14.481,19797,0
2013-09-19,14.384,14.384,14.127,14.192,20808,0
2013-09-20,14.094,14.496,13.948,14.496,14156,0
2013-09-23,14.142,14.496,13.965,14.496,6879,0
2013-09-24,14.463,14.463,14.062,14.094,3223,0
2013-09-25,14.062,14.286,14.062,14.094,5546,0
2013-09-26,14.109,14.496,14.109,14.303,2824,0
2013-09-27,14.221,14.303,14.142,14.142,18000,0
2013-09-30,14.127,14.384,13.449,14.255,21565,0
2013-10-01,14.142,14.35,14.094,14.35,9382,0
2013-10-02,14.415,14.463,14.158,14.463,9047,0
2013-10-03,14.062,14.447,14.062,14.447,15992,0
2013-10-04,14.367,14.415,13.87,14.109,12243,0
2013-10-07,14.255,14.384,14.109,14.127,8805,0
2013-10-08,14.335,14.397,14.109,14.109,1922,0
2013-10-09,14.255,14.286,14.062,14.062,1755,0
2013-10-10,13.98,14.35,13.98,14.109,6047,0
2013-10-11,14.255,14.255,13.74,14.142,12715,0
2013-10-14,14.384,14.576,14.158,14.576,22269,0
2013-10-15,14.496,14.512,14.142,14.142,2527,0
2013-10-16,14.062,14.432,14.062,14.127,17328,0
2013-10-17,14.303,14.432,14.127,14.432,39392,0
2013-10-18,14.447,14.625,14.174,14.592,6533,0
2013-10-21,14.463,14.528,14.335,14.528,2837,0
2013-10-22,14.432,14.609,14.286,14.35,1893,0
2013-10-23,14.432,14.512,14.255,14.512,5869,0
2013-10-24,14.239,14.703,14.158,14.703,23682,0
2013-10-25,14.463,14.463,14.221,14.397,36656,0
2013-10-28,14.221,14.447,14.142,14.384,26915,0
2013-10-29,14.303,14.303,13.822,14.221,29908,0
2013-10-30,14.062,14.062,13.916,13.916,2689,0
2013-10-31,13.965,14.221,13.948,14.221,4171,0
2013-11-01,14.062,14.062,13.822,13.822,12131,0
2013-11-04,13.822,13.948,13.822,13.852,5390,0
2013-11-05,13.822,13.965,13.822,13.822,6434,0
2013-11-06,13.916,13.916,13.756,13.756,23883,0
2013-11-07,13.822,14.062,13.772,13.901,9276,0
2013-11-08,13.835,13.965,13.788,13.788,5591,0
2013-11-11,13.997,14.062,13.788,13.852,7596,0
2013-11-12,13.835,14.078,13.788,14.078,9778,0
2013-11-13,13.98,14.239,13.822,14.239,34302,0
2013-11-14,14.109,14.303,13.835,14.303,9917,0
2013-11-15,14.158,14.158,13.852,14.045,17069,0
2013-11-18,14.014,14.062,13.886,13.948,4099,0
2013-11-19,13.901,13.965,13.835,13.835,7022,0
2013-11-20,13.901,13.997,13.74,13.772,21634,0
2013-11-21,13.835,14.109,13.804,13.965,6245,0
2013-11-22,14.045,14.109,13.804,13.822,22855,0
2013-11-25,13.901,14.062,13.886,14.062,8572,0
2013-11-26,14.045,14.158,13.916,14.158,10167,0
2013-11-27,14.078,14.078,13.901,13.934,4303,0
2013-11-29,14.014,14.014,13.852,13.852,3290,0
2013-12-02,13.87,14.158,13.835,14.158,26570,0
2013-12-03,14.045,14.158,13.997,14.158,3531,0
2013-12-04,14.031,14.384,13.835,14.221,6369,0
2013-12-05,14.286,14.286,13.916,13.916,3001,0
2013-12-06,13.804,14.094,13.804,13.997,3978,0
2013-12-09,14.014,14.303,13.916,13.916,8504,0
2013-12-10,14.062,14.269,13.98,13.98,2795,0
2013-12-11,14.062,14.127,13.98,14.062,10268,0
2013-12-12,14.062,14.142,14.062,14.127,2155,0
2013-12-13,14.127,14.174,13.98,13.98,13889,0
2013-12-16,13.901,14.269,13.901,14.269,10048,0
2013-12-17,14.109,14.174,13.98,14.142,5412,0
2013-12-18,14.078,14.094,14.078,14.094,2217,0
2013-12-19,14.109,14.109,13.901,14.078,32651,0
2013-12-20,13.98,14.303,13.756,14.303,6263,0
2013-12-23,14.269,14.269,13.934,14.221,4941,0
2013-12-24,14.078,14.078,13.948,13.948,1934,0
2013-12-26,14.014,14.014,13.901,13.901,5356,0
2013-12-27,14.055,14.154,13.941,14.103,8097,0
2013-12-30,14.024,14.103,13.941,13.958,12981,0
2013-12-31,13.908,14.024,13.665,14.024,16582,0
2014-01-02,13.941,14.348,13.696,14.348,11795,0
2014-01-03,14.348,14.447,14.188,14.188,16251,0
2014-01-06,14.332,14.432,13.86,14.414,10212,0
2014-01-07,14.332,14.447,14.268,14.447,6976,0
2014-01-08,14.463,14.497,14.154,14.463,1902,0
2014-01-09,14.432,14.497,14.3,14.497,3454,0
2014-01-10,14.497,14.626,14.481,14.626,3464,0
2014-01-13,14.528,14.757,14.348,14.678,14452,0
2014-01-14,14.594,14.741,14.432,14.481,13645,0
2014-01-15,14.528,14.757,14.481,14.497,5544,0
2014-01-16,14.611,14.611,14.481,14.56,9104,0
2014-01-17,14.528,14.545,14.268,14.397,9591,0
2014-01-21,14.497,14.594,14.072,14.513,6974,0
2014-01-22,14.382,14.382,14.3,14.348,7899,0
2014-01-23,14.414,14.497,14.268,14.497,5786,0
2014-01-24,14.447,14.463,14.284,14.332,6564,0
2014-01-27,14.348,14.397,14.188,14.217,6322,0
2014-01-28,14.268,14.414,14.268,14.332,2030,0
2014-01-29,14.397,14.855,14.317,14.838,22811,0
2014-01-30,14.791,15.411,14.791,15.099,32877,0
2014-01-31,15.117,15.328,15.117,15.229,8405,0
2014-02-03,15.328,15.443,15.248,15.443,14191,0
2014-02-04,15.328,15.377,15.229,15.377,7773,0
2014-02-05,15.377,15.411,15.264,15.411,9300,0
2014-02-06,15.343,15.443,15.328,15.36,8021,0
2014-02-07,15.443,15.522,15.426,15.522,38816,0
2014-02-10,15.443,15.522,15.443,15.46,26221,0
2014-02-11,15.328,15.36,15.163,15.248,7749,0
2014-02-12,15.248,15.46,15.248,15.36,11678,0
2014-02-13,15.294,15.443,15.294,15.328,4134,0
2014-02-14,15.411,15.46,15.328,15.328,2149,0
2014-02-18,15.49,15.606,15.411,15.606,6658,0
2014-02-19,15.606,15.606,15.411,15.588,2936,0
2014-02-20,15.506,15.654,15.506,15.621,8057,0
2014-02-21,15.539,15.621,15.539,15.621,709,0
2014-02-24,15.572,15.621,15.49,15.49,8992,0
2014-02-25,15.36,15.572,15.343,15.572,1697,0
2014-02-26,15.522,15.572,15.46,15.49,6316,0
2014-02-27,15.572,15.654,15.264,15.654,7666,0
2014-02-28,15.507,15.654,15.507,15.621,12385,0
2014-03-03,15.736,15.817,15.621,15.8,16900,0
2014-03-04,15.736,15.833,15.736,15.833,16523,0
2014-03-05,15.833,15.899,15.72,15.8,30152,0
2014-03-06,15.882,15.882,15.736,15.882,13577,0
2014-03-07,15.736,15.833,15.654,15.768,36629,0
2014-03-10,15.784,15.833,15.736,15.768,24045,0
2014-03-11,15.817,15.833,15.49,15.833,34020,0
2014-03-12,14.678,16.307,14.678,16.307,12907,0
2014-03-13,16.307,16.307,15.637,16.143,17799,0
2014-03-14,15.817,15.963,15.621,15.963,16336,0
2014-03-17,15.947,15.947,15.72,15.752,33529,0
2014-03-18,15.752,15.866,15.736,15.768,19224,0
2014-03-19,15.72,15.851,15.72,15.851,12967,0
2014-03-20,15.719,15.833,15.588,15.8,15813,0
2014-03-21,15.833,16.324,15.761,16.324,48869,0
2014-03-24,16.012,16.16,15.8,16.078,32201,0
2014-03-25,16.241,16.324,16.16,16.241,78163,0
2014-03-26,18.088,18.088,17.044,17.714,126081,0
2014-03-27,17.714,17.902,16.855,16.855,26809,0
2014-03-28,17.452,17.528,16.782,17.08,23704,0
2014-03-31,16.97,17.118,16.782,17.118,23654,0
2014-04-01,16.782,17.528,16.782,17.342,40194,0
2014-04-02,17.08,17.305,16.782,16.93,25399,0
2014-04-03,17.476,17.476,16.97,17.154,18195,0
2014-04-04,17.154,17.492,17.154,17.379,16056,0
2014-04-07,17.452,17.492,17.044,17.452,15979,0
2014-04-08,17.379,17.379,17.118,17.305,19188,0
2014-04-09,17.192,17.267,17.118,17.229,13057,0
2014-04-10,17.044,17.342,16.97,16.97,12661,0
2014-04-11,16.97,17.452,16.893,17.154,13835,0
2014-04-14,17.229,17.304,17.154,17.162,14480,0
2014-04-15,17.263,17.263,17.044,17.192,11901,0
2014-04-16,17.154,17.154,17.044,17.118,9229,0
2014-04-17,17.229,17.305,16.855,17.044,25454,0
2014-04-21,17.192,17.342,17.149,17.305,9853,0
2014-04-22,17.379,17.452,17.154,17.238,19301,0
2014-04-23,17.229,17.267,17.044,17.08,21488,0
2014-04-24,17.044,17.192,17.044,17.121,5965,0
2014-04-25,17.005,17.154,17.005,17.005,3699,0
2014-04-28,17.005,17.267,17.005,17.08,15063,0
2014-04-29,16.795,17.154,16.795,17.154,2058,0
2014-04-30,17.214,17.229,15.999,16.491,10341,0
2014-05-01,16.052,16.85,16.052,16.843,4174,0
2014-05-02,16.862,16.862,16.812,16.812,2378,0
2014-05-05,16.961,17.14,16.812,16.812,6546,0
2014-05-06,17.066,17.072,16.812,16.812,4140,0
2014-05-07,16.871,17.021,16.85,16.85,5923,0
2014-05-08,16.909,17.154,16.803,17.103,16554,0
2014-05-09,17.154,17.246,16.803,17.238,13067,0
2014-05-12,17.238,17.282,17.051,17.103,11334,0
2014-05-13,17.05,17.118,16.812,16.977,8973,0
2014-05-14,16.812,17.05,16.812,17.05,10908,0
2014-05-15,16.93,17.005,16.85,16.863,8024,0
2014-05-16,16.855,17.111,16.821,16.997,10707,0
2014-05-19,16.829,17.214,16.829,16.977,20232,0
2014-05-20,16.782,16.909,16.782,16.909,15919,0
2014-05-21,16.923,17.035,16.829,16.923,12546,0
2014-05-22,16.997,17.14,16.782,16.782,56691,0
2014-05-23,16.769,17.028,16.515,16.515,15628,0
2014-05-27,16.97,17.147,16.593,17.044,22497,0
2014-05-28,17.118,17.207,17.103,17.154,8192,0
2014-05-29,17.154,17.192,16.993,17.154,10138,0
2014-05-30,17.066,17.207,17.012,17.207,9912,0
2014-06-02,17.021,17.229,16.529,17.005,15439,0
2014-06-03,16.909,17.267,16.909,17.251,37159,0
2014-06-04,17.192,17.192,17.005,17.05,9795,0
2014-06-05,17.221,17.221,17.058,17.118,6670,0
2014-06-06,17.028,17.274,17.028,17.267,7248,0
2014-06-09,17.087,17.221,17.005,17.192,9313,0
2014-06-10,17.2,17.2,16.923,16.923,6558,0
2014-06-11,17.066,17.207,17.028,17.028,7601,0
2014-06-12,17.126,17.274,16.946,17.274,18252,0
2014-06-13,17.111,17.2,16.923,16.923,8742,0
2014-06-16,17.066,17.08,16.416,16.416,41821,0
2014-06-17,16.416,16.474,16.408,16.423,17909,0
2014-06-18,16.743,16.743,16.266,16.266,9925,0
2014-06-19,16.576,17.134,16.546,16.562,14440,0
2014-06-20,16.614,17.02,16.568,16.922,37183,0
2014-06-23,16.975,16.983,16.454,16.584,10372,0
2014-06-24,16.508,16.724,16.508,16.629,5968,0
2014-06-25,16.62,17.08,16.62,16.786,10746,0
2014-06-26,16.757,17.126,16.757,17.02,6894,0
2014-06-27,17.057,17.321,16.214,16.341,71599,0
2014-06-30,16.724,16.936,16.321,16.321,16918,0
2014-07-01,16.373,16.504,16.199,16.199,14321,0
2014-07-02,16.108,16.108,15.837,15.898,38623,0
2014-07-03,15.98,16.236,15.875,15.882,8290,0
2014-07-07,15.859,16.002,15.859,15.898,10085,0
2014-07-08,15.882,16.049,15.882,16.041,8173,0
2014-07-09,15.829,16.125,15.829,15.98,8787,0
2014-07-10,16.071,16.492,15.92,16.409,14506,0
2014-07-11,16.321,16.388,16.321,16.373,4075,0
2014-07-14,16.365,16.454,16.349,16.409,5948,0
2014-07-15,16.341,16.382,16.341,16.381,6884,0
2014-07-16,16.373,16.409,16.373,16.409,3110,0
2014-07-17,16.365,16.402,16.312,16.321,5542,0
2014-07-18,16.341,16.485,16.341,16.433,5193,0
2014-07-21,16.365,16.492,16.259,16.274,5079,0
2014-07-22,16.293,16.379,16.259,16.274,5895,0
2014-07-23,16.394,16.424,16.388,16.417,5008,0
2014-07-24,16.409,16.409,16.333,16.365,6387,0
2014-07-25,16.424,16.424,16.281,16.281,5139,0
2014-07-28,16.274,16.281,16.236,16.236,5990,0
2014-07-29,16.199,16.199,15.86,16.064,16667,0
2014-07-30,16.049,16.388,15.821,15.821,12389,0
2014-07-31,16.049,16.049,15.821,15.882,8136,0
2014-08-01,15.732,15.826,15.694,15.694,3320,0
2014-08-04,15.631,15.639,15.37,15.53,1667,0
2014-08-05,15.604,15.687,15.46,15.498,6597,0
2014-08-06,15.409,15.739,15.37,15.378,11189,0
2014-08-07,15.37,15.49,14.73,14.94,13978,0
2014-08-08,14.918,14.94,14.436,14.931,7574,0
2014-08-11,14.685,14.685,14.466,14.591,15276,0
2014-08-12,14.505,14.635,13.464,14.421,11546,0
2014-08-13,14.014,14.925,14.014,14.654,30139,0
2014-08-14,14.679,14.925,14.679,14.871,9273,0
2014-08-15,14.647,14.851,14.324,14.67,22911,0
2014-08-18,14.505,14.911,14.324,14.714,18050,0
2014-08-19,14.617,14.617,14.505,14.511,5691,0
2014-08-20,14.57,14.617,14.157,14.549,10292,0
2014-08-21,14.404,14.617,14.404,14.429,8266,0
2014-08-22,14.3,14.842,14.05,14.263,20081,0
2014-08-25,14.276,14.617,13.955,14.276,15082,0
2014-08-26,14.195,14.88,14.195,14.88,16967,0
2014-08-27,14.871,14.871,14.331,14.383,13671,0
2014-08-28,14.429,14.654,14.336,14.336,7536,0
2014-08-29,14.511,14.617,14.389,14.594,8497,0
2014-09-02,14.45,14.88,14.45,14.865,8448,0
2014-09-03,14.316,15.588,14.316,14.851,27358,0
2014-09-04,14.979,16.908,14.979,16.899,41784,0
2014-09-05,16.596,17.699,14.738,17.515,51419,0
2014-09-08,17.328,17.481,15.784,16.145,31645,0
2014-09-09,17.307,17.307,16.108,16.402,19198,0
2014-09-10,16.636,17.087,15.076,15.663,26321,0
2014-09-11,15.114,16.288,15.114,16.071,9314,0
2014-09-12,16.523,16.523,15.182,15.845,16635,0
2014-09-15,15.527,16.321,14.331,14.404,35909,0
2014-09-16,14.505,15.58,14.127,14.135,46467,0
2014-09-17,14.3,15.061,14.165,14.189,14594,0
2014-09-18,15.023,15.068,14.247,14.316,10365,0
2014-09-19,14.458,15.237,14.389,14.389,45135,0
2014-09-22,14.498,14.603,11.212,12.874,24888,0
2014-09-23,13.552,13.91,13.309,13.43,10271,0
2014-09-24,13.045,14.756,13.045,13.948,7629,0
2014-09-25,14.352,14.352,13.764,13.964,1707,0
2014-09-26,14.071,14.383,13.646,14.383,4818,0
2014-09-29,14.482,17.514,13.757,14.482,300415,0
2014-09-30,13.819,16.959,13.819,16.83,197422,0
2014-10-01,16.624,17.514,16.624,17.514,203549,0
2014-10-02,17.034,17.5,16.823,17.271,118917,0
2014-10-03,16.996,18.828,14.033,14.543,284058,0
2014-10-06,17.453,17.453,14.52,15.504,37656,0
2014-10-07,15.246,15.349,14.615,15.175,8862,0
2014-10-08,15.137,15.725,14.577,14.868,33977,0
2014-10-09,14.665,15.472,14.596,15.152,18897,0
2014-10-10,15.212,15.472,14.558,14.588,10382,0
2014-10-13,15.055,15.237,14.558,14.902,6622,0
2014-10-14,14.558,14.603,13.964,14.033,15662,0
2014-10-15,13.971,14.856,12.6,13.66,31559,0
2014-10-16,13.668,14.856,13.423,13.595,1827,0
2014-10-17,14.086,14.086,13.451,13.721,2281,0
2014-10-20,13.91,14.84,13.892,13.91,2493,0
2014-10-21,14.344,14.634,13.917,13.917,2873,0
2014-10-22,14.139,14.466,14.101,14.101,2749,0
2014-10-23,14.063,14.642,14.063,14.132,10307,0
2014-10-24,14.132,14.634,13.606,13.712,5454,0
2014-10-27,14.299,14.299,13.449,14.048,3650,0
2014-10-28,13.994,14.101,13.512,13.735,2556,0
2014-10-29,13.712,14.101,13.712,13.721,1242,0
2014-10-30,13.642,13.668,13.642,13.642,968,0
2014-10-31,13.651,14.101,13.512,13.537,6333,0
2014-11-03,13.902,14.078,13.438,13.581,3552,0
2014-11-04,13.764,13.887,13.451,13.772,9753,0
2014-11-05,13.772,13.948,13.537,13.614,18557,0
2014-11-06,13.887,13.887,13.469,13.598,12599,0
2014-11-07,13.445,13.909,13.445,13.668,7248,0
2014-11-10,13.819,13.819,13.475,13.721,1642,0
2014-11-11,13.857,13.857,13.512,13.721,3440,0
2014-11-12,13.614,13.834,13.125,13.506,33873,0
2014-11-13,13.788,13.788,13.353,13.491,1837,0
2014-11-14,13.53,13.834,13.53,13.795,20181,0
2014-11-17,13.668,13.757,13.53,13.757,7625,0
2014-11-18,13.803,13.91,13.53,13.537,6487,0
2014-11-19,13.499,13.764,13.499,13.689,3708,0
2014-11-20,13.521,14.063,13.521,14.063,7387,0
2014-11-21,13.881,14.101,13.537,13.894,9403,0
2014-11-24,13.819,14.086,13.491,13.917,20811,0
2014-11-25,13.925,14.054,13.834,13.834,3155,0
2014-11-26,13.66,14.002,13.614,13.648,1694,0
2014-11-28,13.567,13.827,13.567,13.712,3991,0
2014-12-01,13.857,13.91,13.614,13.91,3490,0
2014-12-02,13.91,14.063,13.721,14.063,2822,0
2014-12-03,13.894,14.101,13.735,13.735,1593,0
2014-12-04,13.894,14.101,13.346,14.101,6769,0
2014-12-05,13.742,13.955,13.742,13.75,7093,0
2014-12-08,13.521,13.806,13.323,13.683,13116,0
2014-12-09,13.788,13.788,12.997,13.217,6033,0
2014-12-10,13.59,13.59,13.11,13.262,4403,0
2014-12-11,13.172,13.345,12.203,12.95,19182,0
2014-12-12,13.188,13.188,12.576,12.746,3942,0
2014-12-15,12.684,12.936,12.591,12.758,4104,0
2014-12-16,12.608,12.95,11.896,12.21,16480,0
2014-12-17,12.296,12.568,11.631,11.936,13499,0
2014-12-18,11.744,12.127,11.701,11.826,10501,0
2014-12-19,11.805,11.888,11.48,11.888,42731,0
2014-12-22,11.695,11.85,11.488,11.675,14748,0
2014-12-23,11.867,12.127,11.471,12.074,11196,0
2014-12-24,12.121,12.369,11.635,12.369,6168,0
2014-12-26,12.183,14.338,11.727,13.164,6380,0
2014-12-29,13.278,13.278,11.432,11.872,171053,0
2014-12-30,13.017,13.11,11.819,12.267,53219,0
2014-12-31,12.238,12.238,11.595,11.604,40457,0
2015-01-02,11.604,11.625,11.595,11.619,9768,0
2015-01-05,11.709,12.3,11.709,12.267,3889,0
2015-01-06,12.213,12.245,11.833,12.245,1890,0
2015-01-07,11.912,12.175,11.612,11.675,10737,0
2015-01-08,11.595,11.974,11.595,11.896,8330,0
2015-01-09,11.78,11.896,11.657,11.657,4683,0
2015-01-12,11.872,11.872,11.287,11.51,9791,0
2015-01-13,11.379,11.549,11.379,11.432,2756,0
2015-01-14,11.666,11.666,11.518,11.571,2861,0
2015-01-15,11.293,11.563,11.293,11.563,3156,0
2015-01-16,11.515,11.515,11.209,11.245,14807,0
2015-01-20,11.348,11.749,11.253,11.51,83434,0
2015-01-21,11.595,11.675,11.324,11.324,17403,0
2015-01-22,11.409,11.51,11.363,11.51,6986,0
2015-01-23,11.393,11.688,11.393,11.604,15648,0
2015-01-26,11.983,11.983,11.363,11.944,38691,0
2015-01-27,11.709,11.789,11.709,11.789,3535,0
2015-01-28,11.727,11.744,11.709,11.709,1941,0
2015-01-29,11.348,11.771,11.348,11.771,885,0
2015-01-30,11.619,11.709,11.619,11.709,950,0
2015-02-02,11.48,11.709,11.471,11.709,1087,0
2015-02-03,11.595,11.867,11.595,11.867,260619,0
2015-02-04,11.858,11.944,11.671,11.826,2599,0
2015-02-05,11.92,12.369,11.666,11.983,5680,0
2015-02-06,11.82,12.337,11.82,12.291,5080,0
2015-02-09,12.3,13.14,11.929,13.11,21822,0
2015-02-10,12.947,13.048,12.383,12.856,2086,0
2015-02-11,12.379,13.053,12.375,13.053,971,0
2015-02-12,11.903,13.041,11.903,12.963,6100,0
2015-02-13,12.183,12.955,12.183,12.955,6674,0
2015-02-17,13.126,13.126,13.118,13.126,2733,0
2015-02-23,13.087,13.087,12.963,12.963,789,0
2015-02-24,12.514,13.078,12.514,13.078,1015,0
2015-02-25,12.749,12.847,12.646,12.646,912,0
2015-02-26,12.909,13.126,12.669,12.669,1054,0
2015-02-27,12.786,12.786,12.778,12.786,1592,0
2015-03-02,12.81,12.81,12.81,12.81,129,0
2015-03-03,13.126,13.126,13.126,13.126,907,0
2015-03-06,12.978,13.265,12.978,13.218,4141,0
2015-03-09,13.286,13.348,13.218,13.342,1163,0
2015-03-10,13.342,13.466,13.342,13.357,2846,0
2015-03-11,13.48,13.713,13.48,13.713,1810,0
2015-03-12,13.683,13.79,13.683,13.79,2329,0
2015-03-13,13.79,14.3,13.634,14.153,6726,0
2015-03-16,14.2,14.2,13.434,13.62,1682,0
2015-03-17,13.381,14.007,13.381,13.844,3493,0
2015-03-18,13.727,14.414,13.727,14.094,7155,0
2015-03-19,13.796,14.141,13.781,14.071,2940,0
2015-03-20,14.21,14.336,13.977,14.329,2244,0
2015-03-23,13.984,14.087,13.984,14.087,1150,0
2015-03-24,14.281,14.281,14.272,14.272,767,0
2015-03-25,14.024,14.024,14.024,14.024,128,0
2015-03-26,14.087,14.461,14.087,14.452,7794,0
2015-03-27,14.478,14.564,14.478,14.478,10476,0
2015-03-30,14.555,14.758,14.478,14.478,1663,0
2015-03-31,14.494,14.494,14.44,14.486,10487,0
2015-04-01,14.384,14.657,14.016,14.657,4985,0
2015-04-02,14.149,14.149,14.149,14.149,385,0
2015-04-06,14.204,14.54,14.054,14.54,1917,0
2015-04-07,14.016,14.101,14.016,14.101,323,0
2015-04-08,14.431,14.431,14.087,14.431,767,0
2015-04-10,14.259,14.431,14.259,14.406,767,0
2015-04-14,14.398,14.515,14.235,14.478,6263,0
2015-04-15,14.423,14.536,14.251,14.536,994,0
2015-04-17,14.478,14.555,13.843,14.54,6007,0
2015-04-20,14.478,14.515,14.094,14.478,1615,0
2015-04-21,14.322,14.83,14.322,14.83,3237,0
2015-04-22,14.174,14.174,14.174,14.174,230,0
2015-04-23,14.515,14.83,14.515,14.821,1405,0
2015-04-24,14.837,14.837,14.83,14.83,1201,0
2015-04-27,13.265,14.792,13.224,14.758,1021,0
2015-04-28,14.344,14.792,14.344,14.792,363,0
2015-04-29,14.845,14.845,14.688,14.688,1150,0
2015-04-30,13.945,15.22,13.945,15.22,4985,0
2015-05-01,14.251,14.251,14.251,14.251,256,0
2015-05-04,14.478,14.478,14.478,14.478,128,0
2015-05-05,13.523,14.774,13.523,14.774,641,0
2015-05-06,14.751,15.198,14.751,15.198,645,0
2015-05-07,14.578,14.781,14.469,14.469,815,0
2015-05-08,14.384,14.384,14.306,14.306,1150,0
2015-05-11,14.486,14.923,14.486,14.923,896,0
2015-05-12,14.486,14.867,14.486,14.867,650,0
2015-05-13,14.828,14.923,14.828,14.867,3116,0
2015-05-14,14.523,14.523,14.523,14.523,128,0
2015-05-15,14.923,14.923,14.867,14.867,1042,0
2015-05-18,14.751,14.986,14.751,14.986,2464,0
2015-05-19,14.854,15.057,14.805,15.057,2520,0
2015-05-20,14.8,15.22,14.8,15.057,1717,0
2015-05-21,14.867,15.182,14.86,15.017,2173,0
2015-05-22,14.867,14.908,14.172,14.805,3196,0
2015-05-26,14.54,14.54,14.494,14.494,991,0
2015-05-28,14.266,14.555,14.266,14.555,785,0
2015-06-01,14.555,14.555,14.555,14.555,307,0
2015-06-02,14.174,14.174,14.174,14.174,183,0
2015-06-03,14.243,14.243,14.243,14.243,256,0
2015-06-05,14.281,14.281,14.281,14.281,256,0
2015-06-08,13.381,14.72,13.381,14.478,24663,0
2015-06-09,14.478,14.478,13.789,13.789,1773,0
2015-06-11,14.938,14.938,14.938,14.938,671,0
2015-06-12,13.812,13.812,13.812,13.812,385,0
2015-06-15,14.892,14.892,13.835,14.892,1021,0
2015-06-16,13.969,13.969,13.969,13.969,128,0
2015-06-17,14.447,14.54,14.447,14.486,1534,0
2015-06-18,14.849,15.086,13.97,14.089,3156,0
2015-06-19,14.143,14.294,14.136,14.213,3661,0
2015-06-22,13.977,14.001,13.97,13.977,1262,0
2015-06-23,14.048,14.048,13.945,13.97,755,0
2015-06-24,14.651,14.651,13.977,13.993,1894,0
2015-06-25,14.254,14.254,14.009,14.009,379,0
2015-06-26,14.888,14.888,14.888,14.888,504,0
2015-06-29,14.794,14.794,13.985,14.128,4295,0
2015-06-30,14.114,14.114,13.993,13.993,1980,0
2015-07-01,13.993,13.993,13.993,13.993,254,0
2015-07-02,14.175,14.175,13.993,14.009,631,0
2015-07-06,13.945,13.945,13.662,13.835,1136,0
2015-07-07,13.859,14.009,13.787,13.875,2147,0
2015-07-08,13.502,13.629,13.472,13.486,1136,0
2015-07-09,13.558,13.717,13.558,13.589,758,0
2015-07-10,13.486,14.017,13.377,13.423,3916,0
2015-07-13,13.589,13.787,13.251,13.251,2147,0
2015-07-14,12.964,12.964,12.75,12.75,3894,0
2015-07-15,12.868,12.868,12.757,12.757,688,0
2015-07-16,12.757,12.757,12.757,12.757,631,0
2015-07-17,12.828,12.828,12.757,12.757,631,0
2015-07-21,12.75,12.757,12.75,12.757,1641,0
2015-07-22,12.711,12.711,11.333,11.919,4673,0
2015-07-23,12.219,12.219,12.219,12.219,254,0
2015-07-28,11.999,11.999,11.999,11.999,125,0
2015-07-29,11.943,11.983,11.943,11.974,1262,0
2015-07-31,12.654,12.654,12.654,12.654,254,0
2015-08-03,12.512,12.512,11.879,12.046,2141,0
2015-08-06,12.104,12.104,11.531,11.57,8192,0
2015-08-10,12.275,12.275,11.333,11.634,3156,0
2015-08-11,11.586,11.586,11.586,11.586,201,0
2015-08-12,12.117,12.157,12.117,12.157,631,0
2015-08-13,12.472,12.662,12.275,12.314,1894,0
2015-08-14,12.354,12.361,12.354,12.361,1390,0
2015-08-17,12.464,12.464,12.464,12.464,379,0
2015-08-18,12.283,12.283,11.958,11.974,2905,0
2015-08-20,11.901,12.18,11.901,12.18,1390,0
2015-08-21,12.504,12.504,11.879,12.283,3661,0
2015-08-24,12.236,12.275,11.999,12.157,3848,0
2015-08-25,12.425,13.067,11.887,12.394,1641,0
2015-08-26,12.037,12.18,11.879,12.18,1641,0
2015-08-27,12.314,12.314,12.186,12.186,758,0
2015-08-28,12.186,12.186,12.186,12.186,254,0
2015-08-31,12.046,12.046,12.037,12.037,1262,0
2015-09-01,12.117,12.117,11.887,11.887,1136,0
2015-09-02,12.06,12.275,11.983,11.983,504,0
2015-09-08,11.919,15.031,11.919,14.612,56444,0
2015-09-09,14.849,15.228,14.08,14.395,40536,0
2015-09-10,14.54,14.697,14.096,14.096,61859,0
2015-09-11,14.634,14.704,13.756,14.634,70967,0
2015-09-14,14.658,16.234,14.658,15.837,149132,0
2015-09-15,15.451,16.528,15.451,16.48,90539,0
2015-09-16,15.989,17.067,15.989,16.632,57454,0
2015-09-17,16.416,16.695,15.342,16.416,58869,0
2015-09-18,16.203,16.504,14.595,15.34,306092,0
2015-09-21,15.387,15.934,15.387,15.719,39020,0
2015-09-22,15.422,15.455,14.885,15.375,28475,0
2015-09-23,15.009,15.182,14.964,15.069,8276,0
2015-09-24,15.006,15.006,14.268,14.885,7977,0
2015-09-25,14.638,14.805,14.285,14.805,19483,0
2015-09-28,14.589,14.837,14.285,14.765,10318,0
2015-09-29,14.589,14.589,14.452,14.55,26849,0
2015-09-30,14.717,14.717,14.662,14.709,2499,0
2015-10-01,14.757,14.765,14.709,14.765,38463,0
2015-10-02,14.782,16.143,14.782,16.102,14737,0
2015-10-05,16.286,16.463,15.23,16.334,24875,0
2015-10-06,16.32,17.032,15.582,16.135,7494,0
2015-10-07,15.879,16.056,15.414,15.999,8996,0
2015-10-08,15.863,16.334,15.863,16.303,3622,0
2015-10-09,16.32,16.32,15.414,15.534,6867,0
2015-10-12,15.702,16.791,15.262,15.618,3791,0
2015-10-13,15.341,16.128,15.341,16.094,4122,0
2015-10-14,15.702,15.702,15.702,15.702,1499,0
2015-10-15,15.807,15.807,15.766,15.766,2623,0
2015-10-16,15.638,15.822,15.495,15.807,2997,0
2015-10-19,15.735,15.743,15.608,15.743,2360,0
2015-10-20,15.735,15.974,15.646,15.95,5745,0
2015-10-21,15.816,15.822,14.983,15.63,4371,0
2015-10-22,15.608,15.911,15.608,15.911,1998,0
2015-10-23,16.015,16.015,15.911,16.008,1749,0
2015-10-26,15.943,16.015,15.911,15.919,6120,0
2015-10-27,15.895,16.015,15.478,15.935,3746,0
2015-10-28,15.622,16.015,15.608,15.863,9614,0
2015-10-29,15.999,15.999,15.119,15.455,1623,0
2015-10-30,15.59,15.608,15.382,15.382,3372,0
2015-11-02,15.671,15.671,15.373,15.406,3283,0
2015-11-03,15.63,15.63,15.462,15.462,767,0
2015-11-04,15.503,15.503,15.503,15.503,514,0
2015-11-05,15.285,15.285,15.285,15.285,375,0
2015-11-06,15.255,15.285,15.255,15.285,623,0
2015-11-09,15.255,15.27,15.255,15.27,1302,0
2015-11-10,15.478,15.478,15.478,15.478,1873,0
2015-11-11,15.59,15.59,15.59,15.59,874,0
2015-11-12,15.446,15.462,15.341,15.341,1375,0
2015-11-13,15.213,15.247,15.213,15.247,1249,0
2015-11-16,15.198,15.646,14.516,14.868,6120,0
2015-11-17,14.142,14.813,14.038,14.452,1249,0
2015-11-18,14.606,14.813,14.261,14.389,3372,0
2015-11-19,13.869,14.332,13.853,14.332,623,0
2015-11-20,14.349,14.381,14.349,14.349,623,0
2015-11-23,14.389,14.389,14.389,14.389,498,0
2015-11-25,14.237,14.791,14.237,14.495,1124,0
2015-11-27,14.374,14.374,14.374,14.374,874,0
2015-11-30,14.43,14.805,14.43,14.805,874,0
2015-12-01,14.813,14.813,14.46,14.573,4298,0
2015-12-02,14.495,14.734,14.346,14.346,2929,0
2015-12-03,13.933,14.229,13.869,13.878,6068,0
2015-12-04,14.765,14.765,14.757,14.757,623,0
2015-12-07,13.98,14.013,13.933,13.933,1623,0
2015-12-08,13.9,13.933,13.9,13.9,1828,0
2015-12-09,13.878,13.878,12.867,12.867,3997,0
2015-12-10,13.062,13.94,13.062,13.717,1998,0
2015-12-11,13.245,14.213,13.245,14.206,2623,0
2015-12-14,13.821,13.974,13.821,13.828,3010,0
2015-12-16,13.789,14.253,13.789,13.869,2623,0
2015-12-17,13.26,13.885,13.26,13.885,2835,0
2015-12-18,13.366,14.014,12.409,12.505,37857,0
2015-12-21,12.505,12.886,12.505,12.586,2095,0
2015-12-22,12.586,12.797,11.937,12.187,17901,0
2015-12-23,12.246,12.943,12.239,12.773,10726,0
2015-12-28,12.612,13.381,12.612,12.928,6094,0
2015-12-29,13.309,13.309,12.612,12.79,3939,0
2015-12-30,12.838,13.332,12.57,12.57,8560,0
2015-12-31,12.781,13.041,12.603,12.603,3066,0
2016-01-04,12.631,13.381,12.433,12.992,3404,0
2016-01-05,12.433,13.023,12.433,13.023,951,0
2016-01-07,13.136,13.136,13.136,13.136,121,0
2016-01-08,13.129,13.129,12.838,12.838,2095,0
2016-01-11,13.259,13.259,12.959,12.959,2396,0
2016-01-12,13.179,13.795,12.82,12.895,9815,0
2016-01-13,13.696,13.696,12.52,12.52,3472,0
2016-01-14,12.846,13.145,12.846,12.941,658,0
2016-01-15,13.625,13.625,12.282,13.041,21361,0
2016-01-19,13.041,13.041,12.409,12.481,7274,0
2016-01-20,12.943,13.219,12.57,13.129,6524,0
2016-01-21,13.136,13.689,12.855,13.544,7314,0
2016-01-22,13.381,13.423,13.381,13.423,2886,0
2016-01-25,13.348,13.787,12.943,12.943,2281,0
2016-01-26,13.503,13.6,13.106,13.106,2833,0
2016-01-27,12.829,13.479,12.829,12.943,2147,0
2016-01-28,13.528,13.528,12.773,12.773,8249,0
2016-01-29,13.154,13.787,13.154,13.746,3576,0
2016-02-01,13.746,13.787,13.696,13.786,2959,0
2016-02-02,13.397,13.957,13.397,13.957,618,0
2016-02-03,14.054,14.475,13.381,13.851,9557,0
2016-02-04,12.87,13.3,12.87,13.3,369,0
2016-02-05,13.195,13.309,13.195,13.309,458,0
2016-02-08,14.445,14.445,13.357,13.448,1655,0
2016-02-10,13.714,13.714,13.066,13.066,5286,0
2016-02-11,12.976,13.381,12.976,13.381,1189,0
2016-02-16,14.363,14.363,14.095,14.307,862,0
2016-02-17,12.846,13.696,12.846,13.696,3022,0
2016-02-19,14.233,14.233,13.575,13.575,890,0
2016-02-22,13.071,13.071,13.071,13.071,164,0
2016-02-23,13.136,13.136,13.058,13.089,740,0
2016-02-24,13.375,13.375,13.072,13.089,3049,0
2016-02-26,13.188,13.738,13.098,13.738,964,0
2016-02-29,14.111,14.111,13.406,13.689,4158,0
2016-03-01,13.219,13.219,13.219,13.219,702,0
2016-03-02,13.283,14.014,13.283,14.014,1726,0
2016-03-03,14.192,14.192,13.779,14.111,3621,0
2016-03-04,14.192,14.346,13.989,14.346,3588,0
2016-03-07,13.989,14.379,13.989,14.379,1610,0
2016-03-08,14.006,14.006,14.006,14.006,158,0
2016-03-09,13.989,14.09,13.989,14.09,369,0
2016-03-10,14.176,14.224,14.176,14.215,810,0
2016-03-11,14.006,14.031,13.423,13.787,3324,0
2016-03-14,13.625,13.625,13.625,13.625,1059,0
2016-03-15,13.666,13.666,13.666,13.666,254,0
2016-03-16,13.868,13.868,13.705,13.705,2912,0
2016-03-17,13.557,14.213,13.557,13.558,1326,0
2016-03-18,14.173,15.603,14.173,15.102,23114,0
2016-03-21,14.822,15.413,14.822,15.035,9853,0
2016-03-23,15.115,15.259,14.87,15.021,1889,0
2016-03-24,14.87,14.87,14.79,14.79,2013,0
2016-03-28,14.567,14.567,14.255,14.255,1499,0
2016-03-29,14.41,15.299,14.41,14.468,19484,0
2016-03-30,15.281,15.54,14.798,14.847,4087,0
2016-03-31,14.79,14.87,14.79,14.838,429,0
2016-04-01,15.405,15.774,15.118,15.456,8923,0
2016-04-04,15.487,15.84,15.487,15.84,734,0
2016-04-05,15.626,15.626,15.603,15.603,449,0
2016-04-06,15.209,15.209,15.209,15.209,363,0
2016-04-07,15.208,15.208,15.208,15.208,120,0
2016-04-08,15.612,15.612,15.201,15.277,1360,0
2016-04-11,15.29,15.29,15.29,15.29,120,0
2016-04-12,15.495,15.837,15.201,15.25,1986,0
2016-04-14,15.241,15.241,15.241,15.241,171,0
2016-04-15,15.569,15.569,15.201,15.447,2237,0
2016-04-18,15.281,15.52,15.211,15.241,1918,0
2016-04-19,15.201,15.423,15.201,15.421,2229,0
2016-04-20,15.487,15.487,15.487,15.487,120,0
2016-04-21,15.447,15.496,15.372,15.372,1150,0
2016-04-22,15.496,15.504,15.208,15.208,2396,0
2016-04-25,15.52,15.52,15.405,15.496,2589,0
2016-04-26,15.397,15.496,15.299,15.299,1275,0
2016-04-27,15.504,15.504,15.281,15.461,3723,0
2016-04-28,15.447,15.447,15.281,15.281,1352,0
2016-04-29,15.366,15.366,15.29,15.29,368,0
2016-05-02,15.366,15.372,15.281,15.281,1822,0
2016-05-03,15.52,15.52,15.372,15.52,1120,0
2016-05-04,15.45,15.504,15.281,15.504,798,0
2016-05-05,15.52,15.52,15.52,15.52,121,0
2016-05-06,14.403,14.683,14.403,14.683,501,0
2016-05-09,14.879,15.397,14.517,15.397,369,0
2016-05-10,14.79,15.183,14.79,15.183,608,0
2016-05-11,15.166,15.389,15.118,15.118,1223,0
2016-05-12,15.183,15.183,15.174,15.183,824,0
2016-05-13,15.06,15.06,15.06,15.06,185,0
2016-05-16,16.424,16.654,16.128,16.424,55520,0
2016-05-17,16.211,16.211,15.208,15.281,14363,0
2016-05-18,15.159,15.578,15.159,15.578,1085,0
2016-05-19,15.333,15.447,15.25,15.447,713,0
2016-05-20,15.201,15.405,15.201,15.324,1889,0
2016-05-23,15.281,15.34,15.281,15.324,5339,0
2016-05-24,15.358,15.364,15.356,15.358,1162,0
2016-05-25,15.094,15.281,15.094,15.201,3408,0
2016-05-26,15.118,15.118,15.007,15.007,422,0
2016-05-27,15.192,15.192,15.11,15.11,1903,0
2016-05-31,15.122,15.15,15.11,15.11,2388,0
2016-06-01,15.215,15.215,15.068,15.144,3023,0
2016-06-02,15.077,15.118,15.035,15.11,2591,0
2016-06-03,15.07,15.077,15.07,15.077,1217,0
2016-06-06,15.232,15.274,15.232,15.274,1561,0
2016-06-07,15.389,15.389,14.939,14.939,9345,0
2016-06-08,15.174,15.2,14.954,14.97,5480,0
2016-06-09,14.954,15.154,14.954,15.04,2314,0
2016-06-10,14.954,14.954,14.888,14.937,2637,0
2016-06-13,14.954,14.994,14.954,14.994,811,0
2016-06-14,14.798,15.281,14.798,14.855,11249,0
2016-06-15,15.018,15.364,15.018,15.018,8244,0
2016-06-16,15.094,15.094,15.085,15.085,535,0
2016-06-17,15.466,16.007,15.392,15.798,155919,0
2016-06-20,15.798,15.798,15.459,15.459,3898,0
2016-06-21,15.017,15.233,15.017,15.233,551,0
2016-06-22,15.101,15.183,15.034,15.067,7587,0
2016-06-23,15.159,15.283,15.05,15.109,11901,0
2016-06-24,15.034,15.034,15.034,15.034,358,0
2016-06-27,15.019,15.043,15.019,15.043,1373,0
2016-06-28,15.135,15.135,14.751,14.759,11946,0
2016-06-29,14.693,14.693,14.144,14.335,3834,0
2016-06-30,14.152,14.335,13.314,13.504,12140,0
2016-07-01,13.329,13.413,13.305,13.404,1499,0
2016-07-05,13.321,13.321,13.187,13.256,1180,0
2016-07-06,13.051,13.179,12.681,12.897,5199,0
2016-07-07,12.772,13.163,12.689,12.971,5985,0
2016-07-08,12.564,13.471,12.564,13.471,1559,0
2016-07-11,13.229,13.512,13.229,13.512,765,0
2016-07-12,12.889,13.445,12.889,13.387,6001,0
2016-07-13,13.379,13.379,13.305,13.305,601,0
2016-07-15,13.417,13.45,13.221,13.45,2295,0
2016-07-18,13.395,13.395,13.395,13.395,369,0
2016-07-20,13.419,13.419,13.346,13.346,962,0
2016-07-21,13.333,13.333,13.271,13.271,1213,0
2016-07-22,13.314,13.314,13.271,13.305,601,0
2016-07-25,13.404,13.413,13.404,13.413,359,0
2016-07-26,13.422,13.488,13.396,13.437,1574,0
2016-07-27,13.549,13.549,13.504,13.504,270,0
2016-07-28,13.504,13.621,13.504,13.613,773,0
2016-07-29,13.468,13.468,13.395,13.401,482,0
2016-08-01,13.462,13.52,13.422,13.422,688,0
2016-08-02,13.404,13.404,13.404,13.404,132,0
2016-08-05,13.466,13.466,13.466,13.466,132,0
2016-08-08,13.471,13.471,13.471,13.471,146,0
2016-08-10,13.462,13.471,13.205,13.205,2268,0
2016-08-11,13.021,13.021,12.889,12.889,628,0
2016-08-15,12.963,13.039,12.963,13.039,617,0
2016-08-16,13.079,13.079,13.044,13.064,1749,0
2016-08-17,13.079,13.437,13.079,13.305,2415,0
2016-08-18,13.287,13.287,13.287,13.287,1067,0
2016-08-19,13.122,13.291,13.097,13.291,1265,0
2016-08-22,13.346,13.346,12.897,12.897,7149,0
2016-08-23,12.914,13.18,12.897,13.122,7839,0
2016-08-24,12.971,13.209,12.971,13.071,1031,0
2016-08-25,13.175,13.175,12.931,12.947,7143,0
2016-08-26,13.18,13.779,12.922,13.479,25254,0
2016-08-29,13.73,13.961,13.369,13.595,10110,0
2016-08-30,13.563,13.762,13.563,13.762,482,0
2016-08-31,13.994,13.994,13.994,13.994,120,0
2016-09-01,14.111,14.111,13.462,13.462,1828,0
2016-09-02,13.67,14.077,13.639,13.882,864,0
2016-09-06,13.953,14.052,12.98,12.988,23115,0
2016-09-07,13.055,13.97,13.055,13.287,11080,0
2016-09-08,13.305,13.305,12.1,12.364,90003,0
2016-09-09,12.398,12.513,12.274,12.299,39289,0
2016-09-12,12.091,12.722,12.091,12.473,16961,0
2016-09-13,12.132,12.473,12.132,12.364,21249,0
2016-09-14,12.39,12.963,12.307,12.456,13469,0
2016-09-15,12.889,13.105,12.489,12.914,23169,0
2016-09-16,12.564,12.872,12.489,12.856,146760,0
2016-09-19,12.748,12.821,12.489,12.821,12419,0
2016-09-20,12.905,13.2,12.905,13.031,3149,0
2016-09-21,13.015,13.951,12.948,13.37,11151,0
2016-09-22,13.783,13.872,13.252,13.471,4268,0
2016-09-23,13.362,13.362,13.158,13.158,2124,0
2016-09-26,12.864,13.244,12.787,12.897,3577,0
2016-09-27,12.948,13.184,12.948,13.117,1956,0
2016-09-28,12.956,13.403,12.88,13.149,12667,0
2016-09-29,12.686,12.952,12.686,12.922,2559,0
2016-09-30,12.827,12.972,12.825,12.956,5754,0
2016-10-03,13.058,13.622,13.058,13.284,6974,0
2016-10-04,13.302,13.538,12.816,13.141,4304,0
2016-10-05,13.015,13.311,13.015,13.074,2489,0
2016-10-06,13.023,13.37,12.864,13.109,9417,0
2016-10-07,13.235,13.471,12.88,12.99,4387,0
2016-10-10,12.99,13.141,12.922,12.94,2888,0
2016-10-11,13.067,13.117,12.914,12.914,829,0
2016-10-12,12.956,12.956,12.956,12.956,118,0
2016-10-13,13.335,13.335,12.773,13.031,2235,0
2016-10-14,13.04,13.284,12.872,13.074,5374,0
2016-10-17,12.783,13.158,12.783,12.99,3189,0
2016-10-18,13.244,13.244,12.99,12.99,599,0
2016-10-19,13.031,13.244,12.905,13.117,2837,0
2016-10-20,13.117,13.117,12.867,13.031,1605,0
2016-10-21,12.99,12.99,12.99,12.99,132,0
2016-10-24,12.82,12.99,12.82,12.99,2114,0
2016-10-25,13.2,13.2,12.99,13.031,4066,0
2016-10-26,13.326,13.326,13.326,13.326,125,0
2016-10-27,13.031,13.031,13.031,13.031,118,0
2016-10-28,13.074,13.074,13.031,13.031,305,0
2016-10-31,12.948,12.948,12.948,12.948,582,0
2016-11-01,12.952,12.99,12.905,12.905,2670,0
2016-11-02,12.882,12.905,12.864,12.905,1031,0
2016-11-03,12.82,13.326,12.82,12.864,3409,0
2016-11-04,12.864,13.117,12.864,13.117,9915,0
2016-11-07,13.37,13.37,13.326,13.326,1266,0
2016-11-09,13.031,13.031,12.864,12.928,2003,0
2016-11-10,12.91,13.196,12.905,13.196,478,0
2016-11-11,12.82,12.82,12.82,12.82,1541,0
2016-11-14,13.326,13.326,13.074,13.158,2114,0
2016-11-15,12.905,13.284,12.905,13.284,1970,0
2016-11-16,13.074,13.244,13.074,13.074,1188,0
2016-11-17,12.779,12.779,12.779,12.779,376,0
2016-11-18,12.884,12.948,12.884,12.948,560,0
2016-11-22,12.948,12.948,12.864,12.864,994,0
2016-11-23,12.867,12.99,12.864,12.948,7953,0
2016-11-25,12.948,12.948,12.948,12.948,118,0
2016-11-28,12.929,12.99,12.929,12.948,1790,0
2016-11-29,12.867,13.031,12.867,13.031,6181,0
2016-11-30,13.158,13.158,12.864,12.864,238,0
2016-12-01,12.905,12.948,12.82,12.864,2265,0
2016-12-02,12.905,12.999,12.864,12.905,623,0
2016-12-05,12.905,13.031,12.897,12.948,5178,0
2016-12-06,12.99,13.158,12.99,13.158,479,0
2016-12-07,12.876,13.158,12.82,12.864,1271,0
2016-12-08,12.948,13.412,12.779,12.948,1934,0
2016-12-09,12.864,12.905,12.864,12.905,893,0
2016-12-12,13.074,13.284,13.071,13.2,9196,0
2016-12-13,13.453,13.453,13.031,13.031,1317,0
2016-12-14,13.005,13.69,13.005,13.39,3940,0
2016-12-15,13.426,13.433,13.048,13.091,1886,0
2016-12-16,13.176,13.305,13.176,13.262,9084,0
2016-12-19,13.262,13.305,13.176,13.22,1887,0
2016-12-20,13.347,13.347,13.005,13.197,3982,0
2016-12-21,13.22,13.433,13.22,13.433,1088,0
2016-12-22,13.433,13.433,13.433,13.433,117,0
2016-12-23,13.519,13.519,13.347,13.39,1233,0
2016-12-27,13.476,13.646,13.433,13.646,5316,0
2016-12-28,13.562,13.646,13.519,13.646,3275,0
2016-12-29,13.519,13.519,13.433,13.433,818,0
2016-12-30,13.476,13.476,13.176,13.22,4718,0
2017-01-03,13.476,13.476,13.262,13.433,1187,0
2017-01-04,13.347,13.498,13.347,13.39,2540,0
2017-01-05,13.39,13.39,13.347,13.347,5385,0
2017-01-06,13.39,13.453,13.39,13.433,719,0
2017-01-09,13.646,13.646,13.433,13.433,714,0
2017-01-10,13.433,13.433,13.433,13.433,153,0
2017-01-12,13.428,13.428,13.428,13.428,171,0
2017-01-13,13.519,13.519,13.519,13.519,430,0
2017-01-17,13.456,13.476,13.347,13.476,569,0
2017-01-18,13.491,13.491,13.491,13.491,141,0
2017-01-19,13.39,13.39,13.39,13.39,509,0
2017-01-24,13.352,13.39,13.347,13.347,901,0
2017-01-25,13.347,13.352,13.22,13.347,3453,0
2017-01-26,13.305,13.305,13.305,13.305,155,0
2017-01-27,13.262,13.275,13.262,13.262,3829,0
2017-01-30,13.433,13.433,13.433,13.433,120,0
2017-01-31,13.048,13.22,13.005,13.22,2799,0
2017-02-01,13.39,13.433,13.305,13.305,5455,0
2017-02-02,13.379,13.433,13.379,13.433,510,0
2017-02-06,13.176,13.262,13.176,13.262,2360,0
2017-02-08,13.347,13.347,13.347,13.347,330,0
2017-02-09,13.224,13.224,13.224,13.224,190,0
2017-02-10,13.39,13.39,13.371,13.39,1244,0
2017-02-13,13.433,13.433,13.337,13.386,952,0
2017-02-14,13.371,13.371,13.278,13.278,674,0
2017-02-15,13.39,13.39,13.371,13.371,538,0
2017-02-16,13.433,13.433,13.176,13.176,1899,0
2017-02-17,13.41,13.41,13.262,13.347,6500,0
2017-02-21,13.39,13.433,13.347,13.39,9991,0
2017-02-22,13.433,13.433,13.39,13.39,1688,0
2017-02-24,13.39,13.433,13.386,13.433,6472,0
2017-02-27,13.433,13.433,13.433,13.433,808,0
2017-02-28,13.305,13.433,13.305,13.433,1078,0
2017-03-01,13.433,13.433,13.39,13.433,2476,0
2017-03-02,13.347,13.433,13.347,13.433,1140,0
2017-03-03,13.347,13.352,13.347,13.352,468,0
2017-03-06,13.355,13.386,13.347,13.347,675,0
2017-03-07,13.347,13.42,13.347,13.42,1228,0
2017-03-08,13.387,13.39,13.347,13.347,511,0
2017-03-09,13.433,14.118,13.347,13.562,16858,0
2017-03-10,13.819,14.074,13.733,14.074,3009,0
2017-03-13,14.032,14.032,14.032,14.032,246,0
2017-03-15,13.608,14.113,13.608,13.775,2267,0
2017-03-16,14.225,14.312,14.225,14.312,754,0
2017-03-17,13.886,14.312,13.886,14.312,3528,0
2017-03-20,14.051,14.051,14.051,14.051,933,0
2017-03-21,14.398,14.401,13.791,14.051,13571,0
2017-03-22,14.139,14.442,13.835,14.398,1466,0
2017-03-23,14.398,14.398,13.835,13.835,747,0
2017-03-24,14.225,14.225,14.182,14.182,945,0
2017-03-27,14.225,14.225,13.879,13.921,2091,0
2017-03-28,13.921,14.13,13.921,14.13,575,0
2017-03-29,13.839,14.139,13.839,14.009,1278,0
2017-03-30,13.965,14.161,13.965,14.161,326,0
2017-03-31,14.009,14.095,13.965,13.965,547,0
2017-04-03,13.965,14.009,13.835,14.009,2931,0
2017-04-04,14.009,14.117,14.009,14.095,1156,0
2017-04-05,14.139,14.225,14.139,14.182,2625,0
2017-04-06,14.307,14.307,14.268,14.268,554,0
2017-04-07,14.328,14.377,13.965,14.139,2849,0
2017-04-10,14.185,14.394,14.095,14.095,2974,0
2017-04-11,14.308,14.356,14.191,14.268,5750,0
2017-04-12,14.123,14.56,14.119,14.56,2608,0
2017-04-13,14.648,14.648,14.574,14.574,4395,0
2017-04-17,14.521,14.56,14.516,14.516,2797,0
2017-04-18,14.358,14.41,14.358,14.393,2372,0
2017-04-19,14.516,14.516,14.467,14.484,2394,0
2017-04-20,14.472,14.502,14.472,14.502,1287,0
2017-04-21,14.528,14.648,14.472,14.648,1463,0
2017-04-24,14.781,14.781,14.472,14.472,1672,0
2017-04-25,14.472,14.486,14.119,14.119,10870,0
2017-04-26,14.123,14.123,14.123,14.123,619,0
2017-04-27,14.34,14.383,14.207,14.295,716,0
2017-04-28,14.163,14.163,14.031,14.163,2221,0
2017-05-01,14.119,14.163,14.074,14.074,602,0
2017-05-02,14.074,14.074,13.81,13.81,4285,0
2017-05-03,13.986,13.986,13.456,13.589,4189,0
2017-05-04,13.501,13.545,13.413,13.461,2064,0
2017-05-05,13.633,13.633,13.633,13.633,1147,0
2017-05-08,13.677,13.865,13.633,13.865,1528,0
2017-05-09,13.722,13.75,13.633,13.633,3641,0
2017-05-10,13.677,13.854,13.677,13.854,569,0
2017-05-11,13.633,13.968,13.633,13.722,5648,0
2017-05-15,13.986,13.986,13.986,13.986,190,0
2017-05-16,13.765,13.765,13.765,13.765,169,0
2017-05-17,13.942,14.031,13.832,13.832,5222,0
2017-05-18,13.986,14.251,13.898,13.982,1850,0
2017-05-19,13.79,13.986,13.677,13.986,3769,0
2017-05-22,14.031,14.031,13.742,13.765,5018,0
2017-05-25,14.516,14.516,13.722,13.722,3665,0
2017-05-26,14.648,14.648,13.986,14.56,994,0
2017-05-30,14.781,14.781,13.722,13.722,3657,0
2017-05-31,13.942,13.942,13.854,13.854,1338,0
2017-06-01,14.295,14.295,13.898,13.898,1643,0
2017-06-02,13.801,13.986,13.801,13.944,797,0
2017-06-06,13.765,13.854,13.765,13.854,358,0
2017-06-07,13.722,13.722,13.677,13.677,1367,0
2017-06-08,13.761,13.854,13.708,13.81,1308,0
2017-06-12,14.119,14.957,14.119,14.948,26133,0
2017-06-13,15.134,17.07,15.023,16.721,290546,0
2017-06-14,16.721,17.335,16.718,16.81,98340,0
2017-06-15,17.34,18.001,16.308,16.589,379671,0
2017-06-16,17.141,17.538,15.948,17.24,83454,0
2017-06-19,17.091,17.091,16.022,16.545,26105,0
2017-06-20,16.545,16.704,15.75,16.445,15238,0
2017-06-21,16.445,16.445,15.402,15.998,24452,0
2017-06-22,16.048,16.097,15.501,15.849,15782,0
2017-06-23,15.948,16.097,15.65,15.799,7724,0
2017-06-26,15.799,15.799,15.004,15.352,19674,0
2017-06-27,15.799,16.147,15.674,15.998,13109,0
2017-06-28,16.048,16.147,15.253,15.601,7142,0
2017-06-29,15.551,16.018,15.004,15.054,12047,0
2017-06-30,15.054,15.849,15.054,15.799,8308,0
2017-07-03,16.048,16.048,15.405,15.799,6453,0
2017-07-05,15.65,15.65,15.352,15.352,4333,0
2017-07-06,15.402,15.849,15.402,15.849,898,0
2017-07-07,15.551,15.601,15.551,15.551,1207,0
2017-07-10,15.7,15.849,15.587,15.587,825,0
2017-07-11,15.427,15.556,15.203,15.352,2946,0
2017-07-12,15.551,15.551,15.253,15.253,3194,0
2017-07-14,15.397,15.397,15.397,15.397,748,0
2017-07-17,15.143,15.402,15.143,15.253,11445,0
2017-07-18,16.048,16.048,15.104,15.745,24453,0
2017-07-19,15.799,15.92,15.203,15.624,18957,0
2017-07-20,15.307,16.048,15.303,16.048,22413,0
2017-07-21,16.048,16.048,15.65,16.048,3942,0
2017-07-24,16.096,16.694,16.096,16.445,21377,0
2017-07-25,16.495,16.694,16.197,16.495,15080,0
2017-07-26,16.545,16.594,16.296,16.296,1902,0
2017-07-27,16.197,16.545,16.048,16.048,15201,0
2017-07-28,16.396,16.644,15.998,16.147,10123,0
2017-07-31,16.445,16.545,16.147,16.545,4263,0
2017-08-01,16.264,16.644,16.264,16.271,1149,0
2017-08-02,16.525,16.525,16.034,16.034,1348,0
2017-08-03,15.998,16.247,15.948,16.247,956,0
2017-08-04,15.899,15.948,15.899,15.948,718,0
2017-08-07,16.296,16.296,15.899,15.899,1233,0
2017-08-08,15.407,15.525,15.407,15.525,735,0
2017-08-09,15.506,15.7,15.506,15.551,2031,0
2017-08-10,15.7,15.75,15.629,15.629,879,0
2017-08-11,15.501,15.7,15.402,15.7,6277,0
2017-08-14,15.65,15.7,15.65,15.65,2420,0
2017-08-15,15.551,16.048,15.402,16.048,7983,0
2017-08-16,16.197,16.197,15.551,15.84,4657,0
2017-08-17,15.948,15.948,15.352,15.65,1403,0
2017-08-18,15.849,15.849,15.303,15.352,6289,0
2017-08-21,15.794,15.799,15.63,15.63,1209,0
2017-08-22,15.501,16.197,15.407,15.626,5459,0
2017-08-23,15.402,15.479,15.402,15.402,2487,0
2017-08-24,15.253,15.524,15.253,15.352,3396,0
2017-08-25,15.601,15.65,15.546,15.601,3888,0
2017-08-28,15.65,15.65,15.253,15.352,6662,0
2017-08-29,15.203,15.581,15.203,15.581,6411,0
2017-08-30,15.65,15.7,15.357,15.65,4031,0
2017-08-31,15.551,15.7,15.521,15.551,2590,0
2017-09-01,15.582,15.7,15.501,15.7,1882,0
2017-09-05,15.948,16.644,15.849,16.594,31570,0
2017-09-06,16.296,17.041,15.948,16.445,16535,0
2017-09-07,16.495,16.892,16.296,16.545,16240,0
2017-09-08,16.495,17.886,16.495,17.886,19807,0
2017-09-11,17.638,18.88,16.62,18.83,67235,0
2017-09-12,18.508,19.377,18.134,19.228,71850,0
2017-09-13,19.178,19.377,18.83,19.377,95976,0
2017-09-14,19.327,20.321,19.029,19.625,83271,0
2017-09-15,19.5,19.85,18.6,18.7,305040,0
2017-09-18,18.7,18.95,18.1,18.1,10322,0
2017-09-19,18.2,18.45,17.65,17.7,9207,0
2017-09-20,17.55,17.95,17.55,17.95,3956,0
2017-09-21,17.8,18.75,17.8,18.3,5093,0
2017-09-22,19,19,17.975,18.2,5084,0
2017-09-25,18.15,18.8,17.95,17.95,4097,0
2017-09-26,17.9,18.4,17.4,18.4,6718,0
2017-09-27,18,18.5,17.05,17.05,23513,0
2017-09-28,17,17.25,16.7,16.7,5818,0
2017-09-29,16.7384,16.95,16.7384,16.8,5983,0
2017-10-02,17,17.5,16.575,16.9,8003,0
2017-10-03,16.85,17,16.65,16.75,7298,0
2017-10-04,16,16.95,16,16.95,6574,0
2017-10-05,16.6,16.75,16.55,16.75,996,0
2017-10-06,16.55,16.8,16.5,16.8,3081,0
2017-10-09,16.75,16.9,16.75,16.9,1545,0
2017-10-10,16.8,17.05,16.8,17,1602,0
2017-10-11,17.15,17.35,16.85,17.05,1564,0
2017-10-12,17,17.3,16.8,16.9,3625,0
2017-10-13,17.0169,17.2,17,17.2,833,0
2017-10-16,17.15,17.25,17.1,17.25,818,0
2017-10-17,16.755,16.9,16.755,16.85,2117,0
2017-10-18,16.5,16.8,16.5,16.7,1108,0
2017-10-19,16.6,16.6,16.5,16.55,1123,0
2017-10-20,16.85,16.85,16.85,16.85,163,0
2017-10-23,16.65,16.65,16.33,16.4,2929,0
2017-10-24,16.3,16.35,16.25,16.35,2202,0
2017-10-25,16.35,16.4,16.255,16.4,3316,0
2017-10-26,16.35,16.4,16.35,16.4,1536,0
2017-10-27,16.5,16.6,16.3053,16.6,2470,0
2017-10-30,16.55,16.55,16.305,16.55,2182,0
2017-10-31,16.4378,16.75,16.4378,16.75,2952,0
2017-11-01,16.7,17.35,16.65,17.35,5777,0
2017-11-02,17.15,17.15,16.95,17.05,1630,0
2017-11-03,17,17,16.45,16.9,4052,0
2017-11-06,16.6,16.95,16.5,16.9,3418,0
2017-11-07,16.9,16.95,16.8817,16.95,2797,0
2017-11-08,17.1,17.1,17.1,17.1,100,0
2017-11-09,17,17.1,17,17.1,1360,0
2017-11-10,17.15,18.25,17.15,17.8,2924,0
