Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.796,7.1029,6.796,7.1029,526,0
2005-02-28,7.0544,7.0544,7.0544,7.0544,127,0
2005-03-02,6.9655,7.0705,6.8284,6.9819,2477,0
2005-03-03,6.9819,7.0463,6.9736,6.9736,4213,0
2005-03-04,6.9897,7.2643,6.9897,7.0463,6592,0
2005-03-07,7.0141,7.0141,7.0141,7.0141,531,0
2005-03-09,6.7236,6.7802,6.6833,6.6833,6056,0
2005-03-11,6.6103,6.6184,6.6103,6.6184,1116,0
2005-03-14,6.6993,6.6993,6.6993,6.6993,747,0
2005-03-15,6.6833,6.6833,6.433,6.433,2847,0
2005-03-16,6.3685,6.4812,6.3685,6.4812,495,0
2005-03-17,6.4812,6.4812,6.457,6.457,1859,0
2005-03-18,6.4408,6.4408,6.4408,6.4408,255,0
2005-03-21,6.457,6.457,6.3602,6.3602,1486,0
2005-03-22,6.2798,6.2798,6.2551,6.2551,990,0
2005-03-24,6.3763,6.3763,6.3763,6.3763,372,0
2005-03-28,6.0536,6.0616,6.0536,6.0616,3840,0
2005-03-29,6.094,6.094,5.7144,5.8922,4601,0
2005-03-30,5.8113,5.8113,5.8113,5.8113,622,0
2005-03-31,6.0052,6.0536,6.0052,6.0052,255,0
2005-04-04,6.0291,6.0291,6.0291,6.0291,372,0
2005-04-06,6.0291,6.1341,6.0291,6.1102,5118,0
2005-04-07,6.1827,6.2069,6.1584,6.2069,372,0
2005-04-12,6.1019,6.1263,6.0616,6.0616,866,0
2005-04-13,6.0616,6.0616,6.0291,6.0291,6146,0
2005-04-15,6.0536,6.1019,6.0291,6.094,3221,0
2005-04-18,6.1102,6.1102,6.1102,6.1102,495,0
2005-04-19,6.0291,6.0291,6.0291,6.0291,255,0
2005-04-20,6.1019,6.1019,6.0373,6.0373,989,0
2005-04-21,6.0373,6.0373,6.0291,6.0291,1362,0
2005-04-25,5.8758,6.7315,5.8113,6.7315,3099,0
2005-04-27,6.0616,6.3282,6.0212,6.3282,1983,0
2005-04-28,6.433,6.433,6.433,6.433,127,0
2005-04-29,6.0616,6.0616,6.0616,6.0616,747,0
2005-05-02,6.0616,6.0616,6.0616,6.0616,319,0
2005-05-03,6.0616,6.0616,6.0373,6.0373,6940,0
2005-05-04,6.094,6.1263,5.9728,5.9728,1610,0
2005-05-06,5.9728,5.9728,5.8034,5.8034,3966,0
2005-05-09,5.9001,5.9325,5.8597,5.8597,1610,0
2005-05-10,5.8842,5.9566,5.8842,5.9566,989,0
2005-05-13,5.3997,5.8356,5.3917,5.5692,9704,0
2005-05-16,5.5692,5.5692,5.5692,5.5692,747,0
2005-05-18,5.5773,5.5854,5.5692,5.5854,1652,0
2005-05-19,5.8515,5.8515,5.8515,5.8515,255,0
2005-05-20,6.1341,6.1341,5.9728,5.9728,255,0
2005-05-23,6.0616,6.0616,5.9084,5.9084,569,0
2005-05-24,6.0616,6.3844,6.0616,6.3844,372,0
2005-05-26,6.1178,6.2551,6.1178,6.2551,1176,0
2005-05-27,6.2956,6.2956,6.2956,6.2956,747,0
2005-05-31,6.4491,6.4491,6.4491,6.4491,1176,0
2005-06-01,6.1341,6.1341,6.0616,6.0616,491,0
2005-06-02,6.1423,6.1423,6.1423,6.1423,127,0
2005-06-03,6.0858,6.1019,6.0858,6.1019,898,0
2005-06-06,6.1989,6.1989,6.1989,6.1989,300,0
2005-06-07,6.0616,6.3844,6.0616,6.3844,255,0
2005-06-10,6.0779,6.094,6.0779,6.094,1423,0
2005-06-13,6.344,6.344,6.344,6.344,181,0
2005-06-16,6.231,6.231,6.231,6.231,1240,0
2005-06-17,6.2551,6.2551,6.1584,6.1827,8673,0
2005-06-20,6.1584,6.1584,5.9163,6.1102,2972,0
2005-06-21,6.1263,6.352,6.1263,6.352,4672,0
2005-06-23,6.3763,6.3763,6.3199,6.344,11810,0
2005-06-24,6.094,6.094,6.094,6.094,374,0
2005-06-27,6.1019,6.1423,6.1019,6.1102,3369,0
2005-06-28,6.2551,6.344,6.2551,6.2798,876,0
2005-06-30,6.2551,6.2634,6.2551,6.2551,6644,0
2005-07-01,6.2956,6.2956,6.2874,6.2874,255,0
2005-07-05,6.2956,6.3122,6.2956,6.3122,2604,0
2005-07-07,6.3763,6.3763,6.3763,6.3763,2604,0
2005-07-08,6.3282,6.3602,6.3282,6.3602,2847,0
2005-07-11,6.4731,6.5459,6.4731,6.5459,4783,0
2005-07-12,6.5296,6.5296,6.4249,6.4249,2847,0
2005-07-13,6.5217,6.5217,6.4007,6.4007,8425,0
2005-07-14,6.4007,6.5379,6.4007,6.5379,3901,0
2005-07-15,6.4973,6.5379,6.4491,6.4491,1429,0
2005-07-18,6.4491,6.5136,6.4491,6.5136,747,0
2005-07-19,6.3844,6.5055,6.3844,6.5055,6983,0
2005-07-20,6.5296,6.5296,6.433,6.433,1486,0
2005-07-21,6.5217,6.5296,6.5055,6.5296,1021,0
2005-07-22,6.5379,6.6184,6.4491,6.4491,5202,0
2005-07-25,6.5702,6.5702,6.4491,6.4491,308,0
2005-07-26,6.4408,6.6184,6.4408,6.6184,7807,0
2005-07-27,6.6184,6.8608,6.6184,6.8608,36425,0
2005-07-28,6.8608,6.8608,6.8526,6.8608,2725,0
2005-07-29,6.7396,7.2643,6.7396,7.1674,5125,0
2005-08-01,7.0705,7.2482,7.0705,7.1591,1511,0
2005-08-02,7.1029,7.135,7.0947,7.0947,1329,0
2005-08-03,7.3368,7.3368,7.3368,7.3368,127,0
2005-08-04,7.2966,7.2966,7.2966,7.2966,372,0
2005-08-08,7.143,7.143,6.8122,6.8202,3540,0
2005-08-09,7.0867,7.0867,7.0059,7.0141,866,0
2005-08-10,7.0463,7.0463,6.9413,6.9819,2413,0
2005-08-11,6.8202,6.9655,6.8202,6.9577,1736,0
2005-08-15,7.0544,7.0544,7.0544,7.0544,495,0
2005-08-17,7.0219,7.0219,7.0219,7.0219,127,0
2005-08-18,6.8688,6.8688,6.8688,6.8688,1309,0
2005-08-22,6.9819,7.0463,6.901,6.901,2789,0
2005-08-23,7.0299,7.0299,7.0219,7.0219,2477,0
2005-08-24,7.0219,8.2166,6.9736,7.1109,17845,0
2005-08-25,7.143,7.2724,7.143,7.2724,495,0
2005-08-26,7.1591,7.2724,7.1591,7.2724,5266,0
2005-08-31,7.1591,7.1591,7.1591,7.1591,1486,0
2005-09-01,7.1674,7.1674,6.6103,7.1674,1745,0
2005-09-02,7.2077,7.2562,7.2077,7.2562,1646,0
2005-09-06,7.135,7.135,7.0624,7.0624,551,0
2005-09-07,7.0624,7.0624,7.0624,7.0624,127,0
2005-09-09,7.1271,7.1271,7.1271,7.1271,127,0
2005-09-12,6.9897,7.135,6.9897,7.0544,1859,0
2005-09-13,6.7802,7.0867,6.7558,7.0867,1918,0
2005-09-14,7.1109,7.1109,6.8608,7.0141,1859,0
2005-09-15,6.8768,7.0544,6.8768,7.0384,1116,0
2005-09-16,6.9091,6.9413,6.9091,6.9413,636,0
2005-09-19,6.8929,6.9819,6.8929,6.9819,2476,0
2005-09-20,7.0141,7.0219,7.0141,7.0219,680,0
2005-09-21,7.0463,7.0463,7.0463,7.0463,255,0
2005-09-22,7.0463,7.0463,7.0463,7.0463,1610,0
2005-09-23,6.901,6.901,6.901,6.901,4956,0
2005-09-28,6.7802,6.901,6.7802,6.901,5076,0
2005-09-29,7.135,7.3207,7.135,7.1835,1501,0
2005-10-03,7.2319,7.2319,6.5945,6.5945,2464,0
2005-10-04,7.143,7.143,7.143,7.143,127,0
2005-10-05,7.1674,7.1674,7.1674,7.1674,127,0
2005-10-06,7.1591,7.3611,7.1591,7.3611,1383,0
2005-10-10,7.1591,7.1591,7.1591,7.1591,127,0
2005-10-11,7.4982,7.4982,7.4982,7.4982,127,0
2005-10-12,7.4259,7.4259,7.4259,7.4259,127,0
2005-10-13,7.4581,7.5789,7.4581,7.5789,747,0
2005-10-14,7.4659,7.4659,7.4581,7.4581,2230,0
2005-10-20,7.0785,7.1109,7.0785,7.1109,622,0
2005-10-27,7.135,7.135,6.8444,6.8444,5200,0
2005-11-01,7.0384,7.0384,6.9897,6.9897,790,0
2005-11-02,7.2238,7.6677,7.2238,7.6677,5888,0
2005-11-03,7.6597,7.6597,7.6515,7.6515,1987,0
2005-11-04,7.6275,7.6275,7.3531,7.3531,989,0
2005-11-07,7.7403,7.7403,7.6677,7.6677,255,0
2005-11-08,7.6113,7.6113,7.6113,7.6113,127,0
2005-11-15,7.5144,7.5144,7.5144,7.5144,146,0
2005-11-18,7.5224,7.5224,7.5224,7.5224,1737,0
2005-11-22,7.8375,8.5881,7.143,7.3289,22458,0
2005-11-23,7.3451,7.3451,7.3207,7.3207,495,0
2005-11-25,7.2966,7.2966,7.2966,7.2966,127,0
2005-11-28,7.2883,7.5063,7.2883,7.2966,4174,0
2005-11-29,7.2966,7.2966,7.2966,7.2966,1365,0
2005-11-30,7.4659,7.4659,7.4418,7.4418,1176,0
2005-12-01,7.6195,7.6275,7.6195,7.6275,495,0
2005-12-02,7.5144,7.5144,7.4095,7.4095,1869,0
2005-12-05,7.3692,7.3692,7.3692,7.3692,314,0
2005-12-12,7.0624,7.3049,7.0624,7.3049,2246,0
2005-12-14,7.5387,7.5387,7.5387,7.5387,495,0
2005-12-16,7.3207,7.3207,7.3207,7.3207,255,0
2005-12-27,7.3451,7.4095,7.3451,7.3936,3468,0
2005-12-28,7.4259,7.4259,7.3853,7.3853,1477,0
2005-12-30,7.4659,7.555,7.4659,7.555,1020,0
2006-01-05,7.6113,7.6113,7.6113,7.6113,255,0
2006-01-06,7.6113,7.6113,7.0219,7.3451,13421,0
2006-01-09,7.3451,7.5307,7.3451,7.5307,848,0
2006-01-13,7.3531,7.3531,7.3531,7.3531,127,0
2006-01-17,7.5307,7.6677,7.5307,7.6677,1859,0
2006-01-23,7.5871,7.5871,7.5871,7.5871,614,0
2006-01-25,7.4659,7.4659,7.4659,7.4659,26019,0
2006-01-26,7.4659,7.4659,7.4659,7.4659,17345,0
2006-01-30,7.4659,7.4659,7.4259,7.4259,26186,0
2006-02-06,7.3531,7.4259,7.3531,7.4259,1201,0
2006-02-07,7.4659,7.4659,7.4095,7.4174,2293,0
2006-02-08,7.4174,7.4174,7.3451,7.3451,1957,0
2006-02-09,7.2562,7.2643,7.2562,7.2643,372,0
2006-02-10,7.4659,7.4659,7.4418,7.4418,1660,0
2006-02-14,7.3853,7.4659,7.3853,7.4659,1470,0
2006-02-15,7.4659,7.4659,7.4659,7.4659,747,0
2006-02-17,7.3127,7.3127,7.1029,7.2643,1660,0
2006-02-21,7.4659,7.4659,7.4659,7.4659,181,0
2006-02-22,7.3049,7.4659,7.3049,7.4659,3099,0
2006-02-24,7.3853,7.3853,7.3853,7.3853,127,0
2006-02-27,7.4659,7.4659,7.4418,7.45,22181,0
2006-02-28,7.45,7.45,7.45,7.45,747,0
2006-03-01,7.4339,7.4339,7.4259,7.4259,3221,0
2006-03-02,7.3451,7.3451,7.3368,7.3368,2230,0
2006-03-03,7.2399,7.2966,7.2399,7.2643,7792,0
2006-03-06,7.2643,7.2643,7.0785,7.0785,255,0
2006-03-07,7.0219,7.1835,7.0141,7.1835,7545,0
2006-03-08,7.0624,7.0624,7.0624,7.0624,866,0
2006-03-10,7.1591,7.1591,7.1591,7.1591,127,0
2006-03-13,7.1674,7.1835,7.1674,7.1835,255,0
2006-03-14,7.1755,7.2643,7.1755,7.2643,1123,0
2006-03-15,7.1917,7.1996,7.1917,7.1996,495,0
2006-03-17,7.1917,7.4659,7.1917,7.4659,3593,0
2006-03-20,7.4259,7.4259,7.3451,7.3451,989,0
2006-03-21,7.3451,7.3451,7.3451,7.3451,255,0
2006-03-23,7.1029,7.1189,7.0947,7.1029,5345,0
2006-03-24,7.0624,7.1109,7.0624,7.1109,26828,0
2006-04-03,7.1029,7.1674,7.1029,7.1271,680,0
2006-04-04,7.0947,7.143,7.0947,7.143,2457,0
2006-04-05,7.1674,7.1674,7.1674,7.1674,255,0
2006-04-07,7.1674,7.4659,7.1674,7.2643,1580,0
2006-04-10,7.4659,7.4659,7.4659,7.4659,127,0
2006-04-12,7.1835,7.1835,7.1835,7.1835,283,0
2006-04-13,7.1835,7.2966,7.1835,7.2966,308,0
2006-04-17,7.1835,7.1835,7.1835,7.1835,330,0
2006-04-18,7.1513,7.4259,7.1513,7.3853,3159,0
2006-04-26,7.3451,7.3451,7.3451,7.3451,127,0
2006-04-28,7.4418,7.4418,7.143,7.143,754,0
2006-05-01,7.1029,7.1029,7.1029,7.1029,622,0
2006-05-05,7.2077,7.3049,7.2077,7.3049,747,0
2006-05-08,7.2238,7.2238,7.2238,7.2238,127,0
2006-05-09,6.9335,7.135,6.9335,7.1271,495,0
2006-05-10,7.2562,7.2643,7.2562,7.2643,1054,0
2006-05-19,7.1835,7.1835,7.1835,7.1835,372,0
2006-05-26,7.0705,7.0705,7.0624,7.0624,255,0
2006-05-30,7.0219,7.0219,7.0219,7.0219,372,0
2006-05-31,7.1109,7.2562,7.1109,7.2562,747,0
2006-06-02,7.1835,7.1835,7.1835,7.1835,1240,0
2006-06-06,7.2562,7.2643,7.2562,7.2643,1240,0
2006-06-08,7.2643,7.2643,7.2643,7.2643,3099,0
2006-06-09,7.3451,7.3451,7.3451,7.3451,255,0
2006-06-13,7.2238,7.2238,7.2238,7.2238,622,0
2006-06-14,7.2238,7.2643,7.2238,7.2643,495,0
2006-06-15,7.2238,7.2238,7.2238,7.2238,1362,0
2006-06-16,7.2643,7.2643,7.2643,7.2643,372,0
2006-06-19,7.2238,7.2643,7.2238,7.2643,1486,0
2006-06-20,7.2238,7.2238,7.2238,7.2238,989,0
2006-06-21,7.2238,7.2966,6.5296,7.2966,9002,0
2006-06-22,7.2643,7.2643,7.0384,7.0705,3805,0
2006-06-23,6.9091,7.0299,6.9091,6.9496,2995,0
2006-06-26,6.9091,6.9091,6.9091,6.9091,372,0
2006-06-28,6.9413,6.9413,6.901,6.901,372,0
2006-06-30,6.9413,7.1591,6.9335,7.1591,1117,0
2006-07-05,6.9335,6.9335,6.9335,6.9335,253,0
2006-07-06,6.9335,6.9335,6.8608,6.8608,622,0
2006-07-10,6.9413,6.9413,6.9413,6.9413,127,0
2006-07-11,6.901,6.901,6.901,6.901,1116,0
2006-07-12,6.9413,6.9413,6.9413,6.9413,372,0
2006-07-18,6.8688,6.8688,6.8608,6.8608,372,0
2006-07-21,7.0947,7.0947,7.0947,7.0947,1240,0
2006-08-02,6.7396,6.7396,6.7396,6.7396,159,0
2006-08-03,6.9091,6.9091,6.9091,6.9091,127,0
2006-08-04,6.8042,6.8042,6.8042,6.8042,127,0
2006-08-08,6.8608,6.8608,6.8608,6.8608,1240,0
2006-08-11,6.901,6.901,6.8608,6.8608,255,0
2006-08-16,6.8608,6.8608,6.8608,6.8608,255,0
2006-08-23,6.7478,6.8284,6.6506,6.7637,1859,0
2006-08-24,6.8608,6.8608,6.8608,6.8608,127,0
2006-08-25,6.885,6.885,6.885,6.885,622,0
2006-08-28,6.885,6.8929,6.885,6.885,4334,0
2006-08-29,6.796,6.9172,6.796,6.9172,1116,0
2006-09-01,6.901,6.9091,6.901,6.9091,255,0
2006-09-05,6.433,6.433,6.433,6.433,127,0
2006-09-08,6.6592,6.6592,6.2798,6.2798,2811,0
2006-09-11,6.457,6.4731,6.457,6.4731,1240,0
2006-09-15,6.4655,6.4655,6.1504,6.3282,622,0
2006-09-18,6.1423,6.433,6.1423,6.3359,2354,0
2006-09-19,6.1341,6.1423,6.1341,6.1423,1183,0
2006-09-20,6.1504,6.2634,6.1504,6.2551,1930,0
2006-09-25,6.1423,6.1666,6.1423,6.1666,747,0
2006-09-28,6.2956,6.3037,6.2956,6.3037,495,0
2006-09-29,6.3359,6.4408,6.3359,6.4408,372,0
2006-10-04,6.4408,6.4408,6.3844,6.3844,892,0
2006-10-05,6.3926,6.3926,6.3926,6.3926,372,0
2006-10-06,6.3844,6.3844,6.3844,6.3844,255,0
2006-10-10,6.4168,6.4168,6.3359,6.3359,957,0
2006-10-11,6.2228,6.2228,6.1341,6.1341,1487,0
2006-10-13,6.2551,6.2551,6.2551,6.2551,3718,0
2006-10-16,6.1749,6.1749,6.1749,6.1749,622,0
2006-10-17,6.2551,6.2551,6.2551,6.2551,372,0
2006-10-19,6.3359,6.344,6.3037,6.3282,1362,0
2006-10-20,6.3122,6.4408,6.2874,6.4168,2095,0
2006-10-25,6.1909,6.1909,6.1909,6.1909,622,0
2006-10-26,6.1019,6.1341,5.9566,6.0133,1116,0
2006-10-27,6.0536,6.0536,5.9728,5.9728,1240,0
2006-10-31,6.0133,6.0133,6.0052,6.0052,622,0
2006-11-03,6.1263,6.1263,6.1263,6.1263,622,0
2006-11-06,6.0133,6.2069,5.9728,5.9728,622,0
2006-11-07,6.2149,6.2149,6.094,6.1909,8176,0
2006-11-09,6.2551,6.4731,6.2551,6.4731,622,0
2006-11-15,6.1263,6.4491,6.0536,6.4491,870,0
2006-11-16,6.4491,6.457,6.4491,6.4491,866,0
2006-11-20,6.0779,6.094,6.0779,6.094,866,0
2006-11-21,6.0616,6.4007,6.0536,6.3282,1117,0
2006-11-22,6.433,6.4408,6.3359,6.3359,1176,0
2006-11-24,6.3926,6.3926,6.3844,6.3844,255,0
2006-11-28,6.2956,6.2956,6.2956,6.2956,255,0
2006-11-29,6.4491,9.2589,6.4491,7.3289,420455,0
2006-11-30,7.1835,7.4339,7.1513,7.2966,32476,0
2006-12-01,7.2643,7.3531,7.2643,7.2643,6383,0
2006-12-04,7.2643,7.2724,6.9577,7.2643,6902,0
2006-12-05,7.135,7.143,6.4168,6.8526,16627,0
2006-12-06,6.9091,6.9091,6.8608,6.9091,4662,0
2006-12-07,6.9252,6.9252,6.9252,6.9252,1859,0
2006-12-08,6.9413,7.0141,6.9413,7.0141,2658,0
2006-12-11,7.135,7.135,7.0141,7.0544,1982,0
2006-12-12,7.0624,7.0624,6.7802,6.7802,3612,0
2006-12-13,6.7878,6.8122,6.7396,6.7802,17434,0
2006-12-14,6.7802,6.8526,6.5296,6.7396,13392,0
2006-12-15,6.5379,6.8122,6.5379,6.7802,1736,0
2006-12-18,6.6506,6.6506,6.6267,6.6267,747,0
2006-12-19,6.6267,6.667,6.4973,6.6592,19636,0
2006-12-20,6.6506,6.7315,6.6506,6.7315,11114,0
2006-12-21,6.7396,6.7396,6.6913,6.7396,2545,0
2006-12-22,6.7396,6.8042,6.6993,6.8042,12119,0
2006-12-26,6.6592,6.7878,6.6592,6.7878,1117,0
2006-12-27,6.6592,6.8202,6.6592,6.8202,5331,0
2006-12-28,6.6993,6.9819,6.6993,6.9252,31811,0
2006-12-29,6.7802,7.0384,6.7802,7.0141,14303,0
2007-01-03,6.8608,6.9819,6.8202,6.9819,8004,0
2007-01-04,7.0463,7.2319,6.9252,6.9897,2847,0
2007-01-05,6.8688,6.9819,6.8688,6.9819,1606,0
2007-01-08,6.9335,7.5144,6.9335,7.5063,7487,0
2007-01-09,7.4418,7.4418,7.4259,7.4259,9470,0
2007-01-10,7.3853,7.3853,7.3853,7.3853,866,0
2007-01-11,7.3368,7.4259,7.3368,7.4174,3463,0
2007-01-12,7.3692,7.4174,7.3692,7.4174,1362,0
2007-01-16,7.4259,7.829,7.4174,7.7645,15683,0
2007-01-17,7.7082,7.7082,7.684,7.7082,866,0
2007-01-18,7.6515,7.6758,7.6515,7.6758,4833,0
2007-01-19,7.6758,8.015,7.6758,7.7487,1486,0
2007-01-22,7.9019,7.9019,7.7487,7.7487,3432,0
2007-01-23,7.7403,7.773,7.7403,7.773,255,0
2007-01-24,7.773,7.773,7.7645,7.773,2798,0
2007-01-25,7.6922,7.6922,7.684,7.684,557,0
2007-01-26,7.7487,7.7645,7.7487,7.7645,1362,0
2007-01-29,8.0392,8.0392,7.8776,7.8776,4980,0
2007-01-30,7.9179,7.9261,7.886,7.886,2604,0
2007-01-31,7.7242,8.0716,7.7242,7.8937,1623,0
2007-02-01,7.8937,8.0553,7.8937,8.0553,2847,0
2007-02-02,7.9825,8.0716,7.9825,8.0716,4585,0
2007-02-05,8.1439,8.1604,8.0471,8.1604,3817,0
2007-02-06,8.1121,8.1121,8.0794,8.0794,622,0
2007-02-07,8.0794,8.0794,7.8776,7.9261,1611,0
2007-02-09,8.1604,8.1684,8.0553,8.1684,2598,0
2007-02-12,8.1604,8.1604,8.1604,8.1604,127,0
2007-02-14,8.007,8.007,7.7889,7.7889,2847,0
2007-02-15,7.9906,8.1036,7.9825,7.9987,3593,0
2007-02-16,7.9987,8.2248,7.9987,8.0954,20642,0
2007-02-20,8.1921,8.7258,8.1762,8.3701,27057,0
2007-02-21,8.3135,8.7176,8.3135,8.612,17339,0
2007-02-22,8.6362,8.6847,8.5151,8.5151,8172,0
2007-02-23,8.4347,8.4989,8.4268,8.4989,989,0
2007-02-26,8.5881,8.5881,8.5881,8.5881,127,0
2007-02-28,8.5237,8.6693,7.7807,8.2811,23798,0
2007-03-01,8.3616,8.8705,8.3616,8.749,15080,0
2007-03-02,8.8544,8.8705,8.4749,8.7573,4632,0
2007-03-05,8.1521,8.7573,8.1521,8.6283,8591,0
2007-03-06,8.7258,8.7258,8.5314,8.6931,1486,0
2007-03-07,8.7012,9.605,8.4749,8.8786,17995,0
2007-03-08,8.9762,8.9998,8.6847,8.8062,8620,0
2007-03-09,8.8062,8.8302,8.7012,8.7979,3461,0
2007-03-12,8.734,8.7738,8.734,8.7738,255,0
2007-03-13,8.8302,8.8302,8.4025,8.4025,747,0
2007-03-14,8.734,8.734,8.5558,8.5558,1486,0
2007-03-15,8.4989,8.5881,8.4989,8.5881,747,0
2007-03-16,8.4427,8.5237,8.3214,8.5237,1547,0
2007-03-19,8.4989,8.5314,8.2972,8.5314,7031,0
2007-03-20,8.5881,8.7979,8.5881,8.7979,3859,0
2007-03-21,8.8302,8.8302,8.8302,8.8302,127,0
2007-03-22,8.5637,8.8385,8.5396,8.7738,8425,0
2007-03-23,8.7979,8.8544,8.6693,8.749,2604,0
2007-03-26,8.8705,8.8705,8.749,8.749,1240,0
2007-03-27,8.7405,8.7738,8.734,8.7738,4319,0
2007-03-28,8.4347,8.7894,8.4268,8.7894,622,0
2007-03-29,8.8302,8.8302,8.6847,8.6847,747,0
2007-03-30,8.6931,8.6931,8.4831,8.5957,4216,0
2007-04-02,8.6609,8.749,8.5881,8.6763,1982,0
2007-04-03,8.6693,8.6693,8.5957,8.6528,495,0
2007-04-04,8.6847,8.7095,8.6847,8.7012,1559,0
2007-04-05,8.5957,8.7653,8.5957,8.7653,2874,0
2007-04-09,8.9847,8.9847,8.7894,8.7979,515,0
2007-04-10,8.5637,8.8786,8.5637,8.7573,5215,0
2007-04-11,8.8385,8.8786,8.7653,8.7894,2604,0
2007-04-12,8.5475,8.7894,8.5237,8.7738,5019,0
2007-04-13,8.5957,8.7095,8.5881,8.6763,1918,0
2007-04-16,8.9516,8.9516,8.4508,8.6362,2426,0
2007-04-17,8.6763,8.7095,8.6763,8.7095,747,0
2007-04-18,8.6763,8.7176,8.6763,8.7176,1294,0
2007-04-19,8.4911,8.6931,8.3214,8.6362,2152,0
2007-04-20,8.4831,8.6362,8.4831,8.6283,1736,0
2007-04-23,8.6693,8.6693,8.6693,8.6693,866,0
2007-04-24,8.7012,8.7176,8.4347,8.7176,4738,0
2007-04-25,8.7573,8.7812,8.7258,8.7812,3500,0
2007-04-26,8.9592,8.9592,8.6283,8.6283,3676,0
2007-04-27,8.6043,9.0806,8.5074,8.5074,8245,0
2007-04-30,8.5396,8.9762,8.5396,8.8544,2605,0
2007-05-01,8.6043,8.6609,8.5881,8.6609,2045,0
2007-05-02,8.6847,8.8302,8.6763,8.6847,2847,0
2007-05-04,8.8062,9.145,8.7176,9.0155,8943,0
2007-05-07,8.9262,8.9349,8.6763,8.6763,3966,0
2007-05-08,8.6693,8.8626,8.6447,8.8626,11398,0
2007-05-09,8.9921,8.9921,8.6283,8.6447,7807,0
2007-05-10,8.9105,9.0722,8.6847,8.8945,12880,0
2007-05-11,8.8945,8.903,8.5881,8.847,14119,0
2007-05-14,8.9105,8.9432,8.6362,8.9349,15460,0
2007-05-15,8.6693,8.918,8.6693,8.8144,6321,0
2007-05-16,8.903,8.9592,8.7176,8.7405,24359,0
2007-05-17,9.0232,9.0232,8.6528,8.8786,15710,0
2007-05-18,8.9262,8.9262,8.7176,8.7894,1809,0
2007-05-23,8.8544,9.2589,8.8544,9.2589,5002,0
2007-05-24,8.9847,9.1535,8.6763,8.918,10831,0
2007-05-25,8.8144,8.918,8.8144,8.918,2353,0
2007-05-29,8.9592,9.0232,8.918,8.9432,10095,0
2007-05-30,8.9998,9.0477,8.8302,8.9262,5444,0
2007-05-31,8.9349,9.0393,8.8945,9.0316,6601,0
2007-06-01,9.0806,9.0884,8.8221,9.0722,14187,0
2007-06-04,9.2085,9.2346,8.918,9.2007,17953,0
2007-06-05,9.2424,9.596,9.2085,9.564,21730,0
2007-06-06,9.647,9.647,9.2982,9.2982,7360,0
2007-06-07,9.2826,9.596,9.2826,9.2904,17895,0
2007-06-08,9.2982,9.2982,9.2259,9.2982,1395,0
2007-06-11,9.4199,9.4199,9.3211,9.3211,1486,0
2007-06-12,9.518,9.518,9.2982,9.2982,1486,0
2007-06-13,9.2511,9.2511,9.2511,9.2511,372,0
2007-06-14,9.2826,9.63,9.2826,9.4438,8974,0
2007-06-15,9.4667,9.525,9.2259,9.3893,4619,0
2007-06-18,9.548,9.596,9.2346,9.2826,8425,0
2007-06-19,9.305,9.525,8.9921,9.1624,10289,0
2007-06-20,9.4438,9.4438,9.1699,9.2007,1116,0
2007-06-21,9.305,9.4438,9.2259,9.4438,3718,0
2007-06-22,9.4438,9.638,8.6693,9.596,7929,0
2007-06-25,9.3813,9.684,9.3813,9.4031,4108,0
2007-06-26,9.4031,11.559,9.3211,10.937,407391,0
2007-06-27,11.165,11.172,10.406,10.421,40206,0
2007-06-28,10.541,10.623,10.443,10.59,10363,0
2007-06-29,10.573,10.573,10.129,10.467,27958,0
2007-07-02,10.573,10.71,10.493,10.71,17141,0
2007-07-03,10.737,11.043,10.654,10.899,27558,0
2007-07-05,10.856,11.018,10.847,10.928,14035,0
2007-07-06,10.943,11.156,10.882,10.882,2847,0
2007-07-09,11.139,11.855,10.943,11.768,39361,0
2007-07-10,11.93,11.939,11.656,11.75,11598,0
2007-07-11,11.939,12.228,11.631,12.139,43210,0
2007-07-12,12.025,12.076,11.726,12.067,6059,0
2007-07-13,11.971,12.187,11.971,12.025,5938,0
2007-07-16,12.034,12.34,12.025,12.333,26564,0
2007-07-17,12.187,12.373,12.187,12.244,8546,0
2007-07-18,12.389,12.431,12.286,12.431,14560,0
2007-07-19,12.317,12.462,12.317,12.423,10008,0
2007-07-20,12.364,12.364,12.187,12.196,22442,0
2007-07-23,12.423,12.423,11.697,12.333,47958,0
2007-07-24,12.228,12.269,11.939,12.116,55756,0
2007-07-25,11.776,12.156,11.776,12.107,5823,0
2007-07-26,11.993,11.993,10.106,10.815,10655,0
2007-07-27,10.937,11.259,10.081,11.259,7131,0
2007-07-30,11.036,11.842,10.874,11.726,7188,0
2007-07-31,11.897,11.897,11.703,11.703,622,0
2007-08-01,11.089,11.22,10.692,10.791,3293,0
2007-08-02,10.692,10.71,10.67,10.71,1547,0
2007-08-03,10.452,10.654,10.452,10.638,3573,0
2007-08-06,10.638,10.874,10.412,10.746,9916,0
2007-08-07,10.737,10.937,10.737,10.937,1116,0
2007-08-08,11.002,11.002,11.002,11.002,255,0
2007-08-09,10.899,10.899,10.899,10.899,127,0
2007-08-10,10.541,10.623,10.535,10.623,1240,0
2007-08-13,10.623,11.277,10.623,11.202,4213,0
2007-08-14,11.259,11.638,11.259,11.638,3347,0
2007-08-15,11.703,11.703,11.528,11.575,3142,0
2007-08-16,11.196,11.589,11.196,11.589,966,0
2007-08-17,10.839,10.959,10.312,10.752,5569,0
2007-08-20,10.719,10.791,10.719,10.737,2366,0
2007-08-21,10.737,11.493,10.737,11.196,9047,0
2007-08-22,11.357,12.907,11.196,12.025,155484,0
2007-08-23,12.228,12.469,12.187,12.431,71745,0
2007-08-24,12.687,12.857,12.51,12.745,14554,0
2007-08-27,12.916,12.916,12.269,12.502,13749,0
2007-08-28,12.469,12.469,11.897,11.905,11299,0
2007-08-29,12.025,12.431,12.025,12.31,10357,0
2007-08-30,12.502,12.502,12.414,12.455,3441,0
2007-08-31,12.423,12.519,12.406,12.431,13677,0
2007-09-04,12.753,13.561,12.753,13.519,38433,0
2007-09-05,13.803,13.866,13.672,13.723,36871,0
2007-09-06,13.834,14.117,13.762,14.027,25984,0
2007-09-07,13.883,14.101,13.689,13.736,14157,0
2007-09-10,14.092,14.101,13.68,13.723,12102,0
2007-09-11,13.723,13.786,13.641,13.786,5216,0
2007-09-12,13.883,13.995,13.803,13.916,10126,0
2007-09-13,13.923,13.948,13.608,13.723,13222,0
2007-09-14,13.585,13.729,13.561,13.715,23838,0
2007-09-17,13.6,13.715,13.561,13.672,7407,0
2007-09-18,13.585,13.672,13.561,13.672,3890,0
2007-09-19,13.723,13.803,13.561,13.68,2621,0
2007-09-20,13.641,13.706,13.6,13.68,14555,0
2007-09-21,13.68,13.68,13.6,13.633,2773,0
2007-09-24,13.561,13.672,13.561,13.608,9104,0
2007-09-25,13.593,13.633,13.561,13.633,1830,0
2007-09-26,13.561,13.576,13.561,13.561,4088,0
2007-09-27,13.561,13.723,13.561,13.723,9056,0
2007-09-28,13.723,14.303,13.672,14.205,72537,0
2007-10-01,14.545,14.691,14.214,14.214,30164,0
2007-10-02,14.246,14.932,14.246,14.907,20050,0
2007-10-03,14.932,14.932,14.133,14.366,5129,0
2007-10-04,14.569,14.796,14.366,14.432,2107,0
2007-10-05,14.834,14.843,14.803,14.803,747,0
2007-10-08,14.852,14.867,14.632,14.796,7991,0
2007-10-09,14.932,14.932,14.89,14.89,495,0
2007-10-10,14.867,14.883,14.744,14.875,1884,0
2007-10-11,14.724,14.724,14.295,14.295,5403,0
2007-10-12,14.149,14.181,12.59,13.439,12143,0
2007-10-15,13.156,13.156,11.963,12.431,21087,0
2007-10-16,12.107,12.745,11.631,12.576,19432,0
2007-10-17,12.832,13.4,12.753,13.4,6124,0
2007-10-18,13.4,13.561,13.254,13.4,6390,0
2007-10-19,13.107,13.107,12.389,12.761,6550,0
2007-10-22,12.132,12.431,12.132,12.26,3854,0
2007-10-23,12.31,12.916,12.31,12.728,8359,0
2007-10-24,12.356,12.59,12.348,12.59,3737,0
2007-10-25,12.348,12.728,12.204,12.486,3452,0
2007-10-26,12.219,12.51,12.219,12.51,2540,0
2007-10-29,12.448,13.067,12.348,13.045,11657,0
2007-10-30,12.679,12.816,12.663,12.663,1682,0
2007-10-31,12.576,12.585,12.568,12.568,2022,0
2007-11-01,12.543,13.325,12.543,12.899,6268,0
2007-11-02,12.848,12.962,12.431,12.832,5263,0
2007-11-05,12.832,12.832,12.598,12.753,3658,0
2007-11-06,12.832,12.832,12.832,12.832,397,0
2007-11-07,12.348,12.633,12.156,12.633,2472,0
2007-11-08,12.364,12.364,11.664,11.664,7428,0
2007-11-09,11.387,11.387,10.959,11.309,6906,0
2007-11-12,11.139,11.862,10.993,11.187,23378,0
2007-11-13,11.18,12.083,11.18,11.785,10466,0
2007-11-14,11.712,12.025,11.712,11.827,8918,0
2007-11-15,11.638,11.638,11.365,11.373,3373,0
2007-11-16,11.071,11.071,10.373,10.768,13099,0
2007-11-19,10.452,10.821,10.089,10.799,22351,0
2007-11-20,12.955,14.448,12.955,14.286,119513,0
2007-11-21,13.843,14.149,13.843,14.108,7053,0
2007-11-23,14.262,14.262,14.141,14.141,1722,0
2007-11-26,14.262,14.416,14.205,14.399,9841,0
2007-11-27,14.448,15.174,13.794,15.174,31015,0
2007-11-28,15.012,15.537,15.012,15.443,32459,0
2007-11-29,15.618,15.618,13.94,15.503,10967,0
2007-11-30,15.537,16.142,15.029,15.739,33060,0
2007-12-03,15.943,15.943,15.143,15.7,29882,0
2007-12-04,15.497,15.537,15.183,15.206,31792,0
2007-12-05,15.65,15.788,15.253,15.706,15805,0
2007-12-06,15.772,16.037,15.085,16.028,31349,0
2007-12-07,15.975,15.982,15.747,15.779,7291,0
2007-12-10,15.891,15.891,14.779,15.594,6647,0
2007-12-11,15.528,15.594,15.336,15.497,1491,0
2007-12-12,15.443,15.537,15.39,15.39,5513,0
2007-12-13,15.231,15.312,15.222,15.253,5508,0
2007-12-14,15.15,15.28,13.519,14.399,11740,0
2007-12-17,14.528,14.528,13.706,13.898,10549,0
2007-12-18,13.852,14.101,13.277,14.101,15947,0
2007-12-19,14.077,14.077,13.431,13.641,5159,0
2007-12-20,13.803,14.528,13.729,14.512,13298,0
2007-12-21,14.528,14.528,13.964,14.519,6835,0
2007-12-24,15.117,16.182,14.665,16.174,33270,0
2007-12-26,16.134,16.732,15.537,16.216,24518,0
2007-12-27,16.225,16.25,15.95,16.242,8492,0
2007-12-28,16.165,16.182,16.149,16.149,6663,0
2007-12-31,15.837,16.142,15.657,15.891,5438,0
2008-01-02,15.545,16.216,14.632,15.754,5849,0
2008-01-03,14.988,16.142,14.988,15.852,5804,0
2008-01-04,15.093,16.046,14.738,15.603,1977,0
2008-01-07,15.101,15.336,14.682,15.174,5767,0
2008-01-08,15.174,16.063,15.174,15.943,7732,0
2008-01-09,15.625,15.625,14.674,15.15,14217,0
2008-01-10,14.899,15.563,14.512,15.443,6838,0
2008-01-11,14.744,14.95,14.744,14.803,2107,0
2008-01-14,14.803,14.852,14.641,14.852,2519,0
2008-01-15,14.352,14.61,14.343,14.61,1123,0
2008-01-16,13.916,14.519,13.916,14.519,17923,0
2008-01-17,14.374,14.925,14.303,14.925,6199,0
2008-01-18,15.093,15.093,14.205,14.214,2425,0
2008-01-22,13.771,13.778,12.907,13.715,7798,0
2008-01-23,13.715,13.723,13.054,13.723,8398,0
2008-01-24,14.06,14.495,14.036,14.231,6550,0
2008-01-25,14.495,14.495,14.495,14.495,644,0
2008-01-28,13.794,14.682,13.543,14.674,4036,0
2008-01-29,14.495,14.843,14.295,14.343,2631,0
2008-01-30,14.343,14.408,14.343,14.408,805,0
2008-01-31,14.352,14.352,13.972,14.045,9274,0
2008-02-01,14.352,14.352,14.352,14.352,127,0
2008-02-04,14.366,14.867,14.366,14.731,6853,0
2008-02-05,13.995,14.416,13.995,14.205,6590,0
2008-02-06,14.205,14.205,14.068,14.086,5049,0
2008-02-07,14.101,14.174,14.101,14.174,372,0
2008-02-08,14.205,14.295,14.19,14.295,2167,0
2008-02-11,14.682,14.834,14.141,14.141,1859,0
2008-02-12,14.125,14.834,14.125,14.528,12157,0
2008-02-13,14.724,14.803,14.682,14.803,5842,0
2008-02-14,14.932,15.739,14.932,14.956,15687,0
2008-02-15,15.958,15.958,14.528,14.545,4542,0
2008-02-19,15.183,15.183,14.528,15.117,3812,0
2008-02-20,14.925,15.443,14.528,14.528,6643,0
2008-02-21,14.536,14.536,14.528,14.528,1240,0
2008-02-22,14.536,14.827,14.448,14.528,2353,0
2008-02-25,14.834,15.206,14.658,14.658,14783,0
2008-02-26,14.545,14.545,14.536,14.536,308,0
2008-02-27,14.995,16.174,14.205,14.641,106665,0
2008-02-28,14.536,14.585,13.803,14.528,3692,0
2008-02-29,14.495,14.495,13.978,14.352,9684,0
2008-03-03,13.995,14.125,13.866,14.045,2170,0
2008-03-04,13.875,14.019,13.366,13.972,17327,0
2008-03-05,13.883,13.94,13.6,13.852,5908,0
2008-03-06,13.585,13.736,13.477,13.561,6378,0
2008-03-07,13.334,13.641,12.809,13.054,12426,0
2008-03-10,12.994,12.994,12.51,12.585,21449,0
2008-03-11,12.657,12.657,12.51,12.576,5101,0
2008-03-12,12.657,12.695,12.51,12.649,8920,0
2008-03-13,12.519,12.809,12.51,12.809,2313,0
2008-03-17,12.51,12.795,12.107,12.695,18381,0
2008-03-18,12.576,12.916,12.576,12.753,8700,0
2008-03-19,12.625,12.874,12.348,12.348,3103,0
2008-03-20,12.406,12.534,12.123,12.534,7419,0
2008-03-24,12.286,12.431,12.286,12.34,11861,0
2008-03-25,12.598,12.598,12.373,12.502,8662,0
2008-03-26,12.753,12.753,12.704,12.704,2604,0
2008-03-27,12.704,12.704,12.704,12.704,127,0
2008-03-28,12.598,12.671,12.598,12.671,1077,0
2008-03-31,12.423,12.423,11.827,12.107,6001,0
2008-04-01,12.092,12.907,12.092,12.301,5677,0
2008-04-02,12.816,12.916,12.107,12.348,6747,0
2008-04-03,12.704,12.704,12.058,12.058,11036,0
2008-04-04,12.469,12.51,12.107,12.364,1132,0
2008-04-07,12.364,12.389,11.827,11.978,9103,0
2008-04-08,12.147,12.147,12.147,12.147,438,0
2008-04-09,12.423,12.423,12.423,12.423,127,0
2008-04-10,12.083,12.431,12.083,12.423,1859,0
2008-04-14,12.107,12.348,12.107,12.348,1055,0
2008-04-15,12.025,12.348,12.025,12.333,4193,0
2008-04-16,12.187,12.187,12.187,12.187,255,0
2008-04-17,12.034,12.286,12.034,12.286,724,0
2008-04-18,12.325,12.348,12.325,12.34,6811,0
2008-04-21,12.123,12.187,12.025,12.187,747,0
2008-04-22,12.187,12.187,12.187,12.187,866,0
2008-04-23,12.156,12.156,12.025,12.025,2501,0
2008-04-24,12.043,12.043,11.948,11.948,5823,0
2008-04-25,11.985,12.001,11.948,11.955,2314,0
2008-04-28,12.043,12.625,12.043,12.616,3737,0
2008-04-29,12.18,12.18,12.05,12.05,786,0
2008-04-30,12.59,12.59,12.59,12.59,853,0
2008-05-01,12.462,12.519,12.462,12.519,372,0
2008-05-02,12.462,12.462,12.462,12.462,255,0
2008-05-05,12.462,12.534,12.462,12.462,2181,0
2008-05-06,12.462,12.761,12.462,12.761,4403,0
2008-05-07,12.469,12.477,12.462,12.462,2017,0
2008-05-08,12.462,12.462,12.462,12.462,1000,0
2008-05-09,12.462,12.816,12.462,12.816,3694,0
2008-05-12,12.633,12.84,12.568,12.633,3063,0
2008-05-13,12.753,12.916,12.469,12.51,8947,0
2008-05-14,12.51,12.519,12.397,12.397,9169,0
2008-05-15,12.687,13.723,12.679,13.657,18024,0
2008-05-16,13.723,13.723,12.916,13.439,5643,0
2008-05-19,13.358,13.439,12.671,13.431,5541,0
2008-05-20,12.803,13.486,12.803,13.471,2633,0
2008-05-21,13.504,13.504,13.504,13.504,255,0
2008-05-22,13.715,13.723,13.115,13.68,7992,0
2008-05-23,13.349,13.382,13.349,13.382,941,0
2008-05-27,13.262,13.762,13.189,13.197,2408,0
2008-05-28,13.706,13.706,13.706,13.706,255,0
2008-05-29,13.771,14.231,13.358,13.358,7218,0
2008-05-30,13.657,14.875,13.657,13.932,7483,0
2008-06-02,14.125,14.286,14.06,14.27,5230,0
2008-06-03,14.319,14.319,13.948,13.948,1116,0
2008-06-04,14.366,14.528,14.366,14.528,2477,0
2008-06-05,14.528,15.174,14.528,15.101,14678,0
2008-06-09,14.803,14.803,14.649,14.649,866,0
2008-06-10,14.932,14.932,14.691,14.715,989,0
2008-06-12,14.925,14.925,14.925,14.925,127,0
2008-06-13,14.932,14.932,13.512,14.932,4656,0
2008-06-16,13.729,14.465,13.729,14.465,595,0
2008-06-17,14.456,14.465,14.456,14.465,989,0
2008-06-19,13.932,13.932,13.803,13.803,11188,0
2008-06-23,13.803,14.205,13.803,14.205,1843,0
2008-06-24,14.408,14.408,8.9998,9.1921,258370,0
2008-06-25,9.2826,9.3813,8.6763,9.1284,186713,0
2008-06-26,8.9998,8.9998,8.7176,8.8302,28107,0
2008-06-27,8.7738,8.8786,8.7176,8.7176,19252,0
2008-06-30,8.8144,8.8144,8.5719,8.7405,15507,0
2008-07-01,8.7405,8.7405,8.3701,8.7176,7708,0
2008-07-02,8.7176,8.7176,8.4587,8.4587,10286,0
2008-07-03,8.2972,8.378,8.2895,8.354,12689,0
2008-07-07,8.2972,8.5558,8.2972,8.3135,5368,0
2008-07-08,8.1684,8.273,7.8776,8.0392,23464,0
2008-07-09,8.0716,8.1121,8.031,8.1036,1740,0
2008-07-10,8.0954,8.0954,7.91,7.9504,8277,0
2008-07-11,7.91,8.1521,7.91,8.1521,14339,0
2008-07-14,8.1198,8.1198,7.9583,8.0794,6647,0
2008-07-15,8.1521,8.1521,7.91,8.1521,6916,0
2008-07-16,7.9583,8.0716,7.9583,7.9987,7843,0
2008-07-17,8.0471,8.0716,7.9906,8.0231,16658,0
2008-07-18,8.0716,8.3056,8.0392,8.3056,21413,0
2008-07-21,8.3297,9.4667,8.3297,9.3721,14437,0
2008-07-22,9.4915,10.001,8.9762,9.769,15239,0
2008-07-23,9.614,9.623,9.145,9.614,1867,0
2008-07-24,9.684,9.692,9.684,9.684,3966,0
2008-07-28,9.4746,9.4826,9.2007,9.2424,5161,0
2008-07-29,9.2085,9.2346,8.9762,9.2007,9787,0
2008-07-30,9.638,9.638,8.9262,8.9998,5945,0
2008-07-31,9.1132,9.533,8.9677,9.007,6690,0
2008-08-01,8.9516,9.0393,8.8786,8.8945,11255,0
2008-08-04,8.8786,8.903,8.3942,8.6203,7812,0
2008-08-05,8.3214,9.0232,7.8536,8.5151,16210,0
2008-08-06,8.6847,8.6847,8.273,8.3135,1396,0
2008-08-07,8.273,8.3376,8.2327,8.3135,2658,0
2008-08-08,8.1604,8.5558,8.1604,8.5558,5885,0
2008-08-11,8.6528,8.6528,8.4347,8.6362,8431,0
2008-08-12,8.7258,8.7258,8.2327,8.4427,5572,0
2008-08-13,8.2811,9.2748,8.2811,9.0806,14873,0
2008-08-14,8.903,9.684,8.903,9.589,16736,0
2008-08-15,9.3128,9.983,9.2904,9.913,9868,0
2008-08-18,10.033,10.244,10.033,10.244,4772,0
2008-08-19,10.291,10.291,9.692,10.081,2166,0
2008-08-20,10.081,10.081,10.081,10.081,866,0
2008-08-22,10.269,10.276,10.089,10.089,2230,0
2008-08-25,9.975,9.992,9.88,9.992,866,0
2008-08-26,9.897,10.089,9.888,10.089,21563,0
2008-08-27,10.815,12.899,10.815,11.589,89002,0
2008-08-28,11.697,11.697,11.459,11.476,3444,0
2008-08-29,11.543,11.543,11.277,11.373,2836,0
2008-09-02,11.535,11.543,11.431,11.431,1804,0
2008-09-03,11.25,11.446,11.25,11.365,1356,0
2008-09-04,11.172,11.242,11.066,11.071,4146,0
2008-09-05,11.071,11.583,10.985,11.583,17420,0
2008-09-08,11.697,11.697,11.422,11.501,9244,0
2008-09-09,11.317,11.339,11.301,11.301,2457,0
2008-09-10,11.259,11.452,11.259,11.422,2144,0
2008-09-11,11.422,11.422,11.422,11.422,982,0
2008-09-12,11.414,11.703,11.33,11.622,7707,0
2008-09-15,11.631,11.631,11.286,11.286,2936,0
2008-09-16,10.943,10.943,10.686,10.686,127,0
2008-09-17,11.277,11.277,9.623,9.623,17403,0
2008-09-18,11.172,11.172,9.0477,9.555,9761,0
2008-09-19,10.098,10.098,9.3961,9.3961,2839,0
2008-09-22,9.952,9.952,9.684,9.684,1260,0
2008-09-23,9.959,9.959,9.684,9.692,2353,0
2008-09-24,9.944,9.944,9.548,9.564,1486,0
2008-09-26,9.88,9.88,9.533,9.684,4044,0
2008-09-29,9.692,9.692,9.525,9.525,3766,0
2008-09-30,9.525,9.525,8.9262,8.9592,41135,0
2008-10-01,8.9592,9.4826,8.9592,9.0232,6647,0
2008-10-02,8.9677,8.9677,8.9592,8.9592,5235,0
2008-10-03,9.2259,9.2259,8.5558,8.6203,9683,0
2008-10-06,8.4669,9.0884,8.1121,9.0884,13210,0
2008-10-07,8.0794,8.4186,8.0716,8.0716,6997,0
2008-10-08,8.007,8.0392,7.4339,7.5063,13696,0
2008-10-09,7.5871,7.5871,5.65,5.7308,51291,0
2008-10-10,5.8515,6.4973,5.7308,6.2874,12331,0
2008-10-13,6.6184,7.4095,6.6184,7.4095,10251,0
2008-10-14,8.9677,8.9677,7.3853,7.3853,5642,0
2008-10-15,7.4659,7.6677,6.9819,7.2482,3636,0
2008-10-16,7.4259,7.4259,6.4168,6.4168,372,0
2008-10-17,7.5789,7.5789,7.0867,7.0867,1240,0
2008-10-20,7.45,7.4659,6.8608,6.9252,7142,0
2008-10-21,6.6592,7.0785,6.6592,7.0785,2725,0
2008-10-22,7.1835,7.1835,7.1591,7.1591,747,0
2008-10-23,7.216,7.216,6.6592,6.7074,1300,0
2008-10-24,6.4655,6.4973,6.3359,6.4973,4828,0
2008-10-27,6.7155,6.7155,6.1019,6.1019,2596,0
2008-10-28,6.457,6.457,6.457,6.457,255,0
2008-10-29,6.562,6.8202,6.562,6.8202,2234,0
2008-10-31,7.2643,7.3451,7.2643,7.3049,1772,0
2008-11-03,7.9261,7.9261,7.4259,7.91,2847,0
2008-11-04,8.0716,8.0716,6.9252,8.0231,1474,0
2008-11-05,8.0716,8.6847,7.9906,8.6847,827,0
2008-11-06,8.612,8.612,7.91,7.91,372,0
2008-11-07,8.4025,8.4025,7.2643,7.6677,2230,0
2008-11-10,7.773,7.91,7.7487,7.7487,2873,0
2008-11-11,7.4659,8.0716,6.7802,7.8699,1736,0
2008-11-12,8.4186,8.4186,6.9091,8.0716,495,0
2008-11-13,8.0716,8.0716,8.0716,8.0716,364,0
2008-11-14,8.0716,8.0716,7.2966,7.3127,1893,0
2008-11-17,7.684,8.0553,7.2643,7.2643,2095,0
2008-11-18,6.9655,7.3289,6.8608,7.3289,6977,0
2008-11-19,6.457,6.8122,6.094,6.3282,3430,0
2008-11-20,6.0616,6.2716,5.6739,5.6739,9943,0
2008-11-21,5.6739,6.1263,5.6739,6.1263,731,0
2008-11-24,6.094,7.143,6.094,6.7718,3347,0
2008-11-26,6.8042,7.143,6.8042,7.143,3054,0
2008-12-01,7.143,7.4013,5.2464,5.2464,2692,0
2008-12-02,6.9496,6.9577,6.457,6.457,1612,0
2008-12-03,6.7802,6.7802,6.7718,6.7802,372,0
2008-12-04,7.6677,8.7812,7.6677,8.3942,70691,0
2008-12-05,8.2327,8.2327,8.0716,8.1279,1537,0
2008-12-08,7.7889,8.8786,7.7889,8.1439,9317,0
2008-12-09,8.3942,9.4826,7.9261,8.7095,106358,0
2008-12-10,8.6203,8.6203,8.1604,8.2327,14281,0
2008-12-11,8.2005,8.2005,7.91,7.9747,8920,0
2008-12-12,7.91,7.91,7.2966,7.4259,7569,0
2008-12-15,7.3451,7.3451,7.1029,7.1029,1796,0
2008-12-16,7.1029,7.143,6.8608,7.0219,16112,0
2008-12-17,6.9496,6.9496,6.8608,6.901,9558,0
2008-12-18,7.0384,7.0384,6.901,6.9413,8488,0
2008-12-19,6.8608,7.2482,6.5055,6.5459,31866,0
2008-12-23,6.7558,6.8608,6.5055,6.7637,10066,0
2008-12-26,6.7802,6.8608,6.7802,6.8608,1709,0
2008-12-29,6.8608,6.8608,6.7478,6.7878,2582,0
2008-12-30,6.8608,7.1029,6.7396,6.7396,8378,0
2008-12-31,6.8608,7.2724,6.7155,7.2724,23556,0
2009-01-02,6.8042,7.2724,6.7637,7.2724,10481,0
2009-01-05,7.3368,7.6677,7.2238,7.5307,14574,0
2009-01-06,7.5466,7.7082,7.5063,7.6677,7992,0
2009-01-07,7.4659,7.6677,7.4659,7.6515,2175,0
2009-01-08,7.6515,7.6515,7.45,7.5871,1486,0
2009-01-09,7.6275,7.6275,7.4659,7.4659,3116,0
2009-01-12,7.6195,7.6195,7.4659,7.4659,1859,0
2009-01-13,7.3531,7.5871,7.3531,7.5871,255,0
2009-01-14,7.0219,7.0544,7.0219,7.0544,255,0
2009-01-21,7.0867,7.1835,6.9413,7.1835,17570,0
2009-01-22,7.1029,7.1029,6.8608,6.8608,6677,0
2009-01-23,6.885,6.9819,6.796,6.8608,9596,0
2009-01-26,6.9335,7.2238,6.6592,6.8608,19862,0
2009-01-27,7.1674,7.1674,6.9819,7.0624,1859,0
2009-01-29,6.9335,6.9335,6.9335,6.9335,1859,0
2009-01-30,6.9413,7.4095,6.9413,7.4095,1054,0
2009-02-03,7.2077,7.2077,6.6833,6.9335,497,0
2009-02-04,6.9736,7.4259,6.9736,7.4259,3115,0
2009-02-05,7.4174,7.4174,6.9655,7.4013,767,0
2009-02-06,7.4174,7.4174,6.901,7.0219,4046,0
2009-02-09,7.1591,7.1591,7.0219,7.0219,1966,0
2009-02-10,6.9978,6.9978,6.6993,6.8608,1757,0
2009-02-12,6.8688,6.8688,6.8608,6.8608,2167,0
2009-02-13,7.1513,7.1591,7.143,7.1591,2501,0
2009-02-17,7.0219,7.1271,7.0219,7.1271,3099,0
2009-02-18,7.1591,7.1591,6.6103,6.8608,21430,0
2009-02-19,6.7478,6.7478,6.5379,6.6184,8238,0
2009-02-20,6.6184,6.8284,6.6184,6.8202,1116,0
2009-02-23,6.5782,6.6592,5.9728,6.6592,33482,0
2009-02-24,6.6346,6.6346,6.4731,6.4731,434,0
2009-02-26,6.0616,7.2562,6.0616,6.9819,66559,0
2009-02-27,6.6993,7.0624,6.6993,7.0624,9328,0
2009-03-02,6.8284,6.8366,6.8202,6.8366,3900,0
2009-03-03,6.8608,6.9413,6.7802,6.9413,12527,0
2009-03-04,6.9819,6.9819,6.7802,6.7802,7392,0
2009-03-05,6.9819,6.9819,6.7802,6.7802,9664,0
2009-03-06,6.7802,6.8526,6.7802,6.8526,12079,0
2009-03-09,6.7802,6.8444,6.457,6.8444,8529,0
2009-03-10,6.7802,6.8608,6.4249,6.8608,3347,0
2009-03-11,6.9091,6.9091,6.8688,6.8688,4381,0
2009-03-12,6.7802,6.7802,6.4973,6.6592,3221,0
2009-03-13,6.901,6.901,6.7802,6.8608,2850,0
2009-03-16,6.7236,6.8608,6.7236,6.8608,747,0
2009-03-17,6.9897,7.0463,6.5782,7.0463,3042,0
2009-03-18,6.8122,7.0544,6.5782,6.5782,9494,0
2009-03-19,6.7878,6.8526,6.7878,6.8526,495,0
2009-03-20,6.8608,6.8608,6.8608,6.8608,1240,0
2009-03-23,6.8608,6.9252,6.7802,6.9252,8046,0
2009-03-24,6.8608,6.9897,6.8608,6.901,4881,0
2009-03-26,7.1996,7.2643,6.901,7.143,2111,0
2009-03-27,7.143,7.143,7.143,7.143,1669,0
2009-03-30,7.3368,7.3368,7.3368,7.3368,127,0
2009-03-31,7.1835,7.4659,7.1755,7.4659,4653,0
2009-04-01,7.1755,7.1755,7.1755,7.1755,127,0
2009-04-02,7.1996,7.1996,7.1996,7.1996,747,0
2009-04-03,7.1835,7.4418,7.1755,7.1835,2604,0
2009-04-06,7.1755,7.2643,7.1755,7.1835,2756,0
2009-04-07,7.1835,7.3853,7.1835,7.3127,19534,0
2009-04-08,7.2883,7.3853,7.2643,7.3853,6353,0
2009-04-09,7.2883,7.2883,7.2883,7.2883,989,0
2009-04-13,7.4174,7.4174,7.3451,7.3451,646,0
2009-04-14,7.4659,7.5224,7.3853,7.3853,5739,0
2009-04-15,7.6677,7.6677,7.6677,7.6677,127,0
2009-04-16,7.4659,7.5466,7.4259,7.4259,5885,0
2009-04-17,7.3451,7.4259,7.3451,7.3936,12679,0
2009-04-20,7.4174,7.6677,7.3936,7.3936,1486,0
2009-04-21,7.3451,7.3611,7.3451,7.3451,2379,0
2009-04-23,7.3049,7.3049,7.3049,7.3049,672,0
2009-04-24,7.3049,7.3049,7.3049,7.3049,866,0
2009-04-27,7.3531,7.3531,7.3049,7.3531,1471,0
2009-04-28,7.3049,7.3853,7.2238,7.3611,3900,0
2009-04-29,7.3451,7.3936,7.3451,7.3853,3718,0
2009-04-30,7.3611,7.5711,7.3611,7.5711,8354,0
2009-05-01,7.5063,7.5224,7.4259,7.5063,2428,0
2009-05-04,7.4659,7.9747,7.4418,7.7162,31716,0
2009-05-05,7.6999,7.6999,7.5871,7.5871,3012,0
2009-05-06,7.7082,7.7082,7.6922,7.7082,1204,0
2009-05-07,7.7487,7.7889,7.7487,7.7487,1486,0
2009-05-08,7.7487,7.8699,7.7487,7.8536,2725,0
2009-05-11,7.7566,7.7807,7.7487,7.7807,3221,0
2009-05-12,7.91,7.91,7.6999,7.7487,1796,0
2009-05-13,7.6677,7.6922,7.5063,7.5063,3532,0
2009-05-15,7.4659,7.4659,7.4659,7.4659,255,0
2009-05-18,7.6677,7.6677,7.5063,7.6677,7385,0
2009-05-19,7.91,7.91,7.7487,7.7487,7398,0
2009-05-20,7.7403,7.7403,7.5626,7.5626,3350,0
2009-05-21,7.5871,7.7487,7.5466,7.5466,1653,0
2009-05-22,7.7487,7.7487,7.5466,7.5466,929,0
2009-05-26,7.5466,7.5466,7.5063,7.5466,1489,0
2009-05-27,7.555,7.6438,7.5307,7.5307,3779,0
2009-05-28,7.5063,7.555,7.5063,7.5307,4184,0
2009-05-29,7.5871,7.7487,7.5871,7.7487,665,0
2009-06-01,7.5063,7.7487,7.5063,7.6999,2107,0
2009-06-02,7.6677,7.7645,7.5063,7.5063,14690,0
2009-06-03,7.6113,7.7082,7.5466,7.5466,8711,0
2009-06-04,7.5871,7.829,7.5307,7.5466,27468,0
2009-06-05,7.6677,7.7889,7.6677,7.7889,11121,0
2009-06-08,7.829,8.5074,7.7487,8.2327,20531,0
2009-06-09,8.2327,9.1055,8.0716,9.1055,3967,0
2009-06-10,8.8302,9.3632,8.8221,8.8221,16083,0
2009-06-11,8.2895,8.4749,8.2895,8.4749,3929,0
2009-06-12,8.9349,8.9592,8.3135,8.378,989,0
2009-06-15,8.6362,8.6362,8.3135,8.378,372,0
2009-06-16,8.0794,8.0954,8.0794,8.0954,1486,0
2009-06-17,8.0794,8.6362,8.0794,8.0874,9881,0
2009-06-18,8.4347,8.5151,8.2086,8.2811,3840,0
2009-06-22,8.8786,8.9592,8.5637,8.5957,13809,0
2009-06-23,8.5475,8.6362,8.5475,8.5558,5745,0
2009-06-24,8.9592,10.168,8.3214,9.2904,125949,0
2009-06-25,9.2511,9.4746,8.6931,8.9592,37552,0
2009-06-26,8.9105,8.918,8.612,8.6763,11341,0
2009-06-29,8.6763,8.6763,8.5957,8.6763,5679,0
2009-06-30,8.7573,8.918,8.7573,8.8786,6840,0
2009-07-01,9.1624,9.305,8.8786,9.2826,10327,0
2009-07-02,9.0722,9.2171,9.0722,9.2171,308,0
2009-07-06,8.9762,9.2826,8.7258,8.9998,7476,0
2009-07-07,8.7176,8.7258,8.7176,8.7258,1661,0
2009-07-08,9.0393,9.0393,8.6847,8.6847,2230,0
2009-07-09,8.6847,8.8786,8.6362,8.8302,4198,0
2009-07-10,8.7979,8.7979,8.6362,8.7176,12810,0
2009-07-13,8.7176,8.8385,8.7176,8.8385,1982,0
2009-07-14,8.8786,9.0477,8.7573,8.9592,15666,0
2009-07-15,8.8786,8.8786,8.7812,8.8385,6569,0
2009-07-16,8.8786,8.9432,8.7979,8.8945,20638,0
2009-07-17,8.9432,9.145,8.9432,9.145,2045,0
2009-07-20,9.2007,9.305,9.0959,9.145,16880,0
2009-07-21,9.3544,9.4438,9.0393,9.1624,12757,0
2009-07-22,9.3211,9.3211,9.3211,9.3211,171,0
2009-07-23,9.0638,9.4438,9.0638,9.328,6990,0
2009-07-24,9.2982,9.2982,9.2904,9.2982,1636,0
2009-07-27,9.3893,9.3893,9.3893,9.3893,308,0
2009-07-28,9.4746,9.4826,9.4667,9.4667,2306,0
2009-07-29,9.4826,9.525,9.4667,9.518,10537,0
2009-07-30,9.677,9.677,9.525,9.623,9671,0
2009-07-31,9.67,9.67,9.596,9.605,2770,0
2009-08-03,10.001,10.074,9.7,9.7,19798,0
2009-08-04,9.684,9.959,9.684,9.726,10419,0
2009-08-05,9.888,9.897,9.805,9.888,2898,0
2009-08-06,9.888,9.888,9.813,9.829,2732,0
2009-08-07,9.888,9.929,9.805,9.929,12035,0
2009-08-10,10.008,10.008,9.905,10.008,9472,0
2009-08-11,10.008,10.008,9.888,9.966,12079,0
2009-08-12,10.008,10.008,9.929,10.008,3643,0
2009-08-13,10.049,10.211,10.008,10.211,4521,0
2009-08-14,10.251,10.251,10.008,10.017,3321,0
2009-08-17,10.129,10.129,9.929,10.049,7211,0
2009-08-18,9.888,10.211,9.846,10.211,5015,0
2009-08-19,9.913,10.008,9.913,10.008,747,0
2009-08-20,9.846,9.888,9.846,9.846,4766,0
2009-08-21,9.846,9.913,9.792,9.913,6164,0
2009-08-24,9.929,10.168,9.929,10.129,1961,0
2009-08-25,9.944,10.008,9.784,9.813,2741,0
2009-08-26,10.089,10.623,9.813,10.573,64737,0
2009-08-27,10.582,10.614,10.443,10.614,8331,0
2009-08-28,10.452,10.692,10.412,10.692,11651,0
2009-08-31,10.654,10.746,10.654,10.67,4334,0
2009-09-01,10.746,11.043,10.737,10.815,17472,0
2009-09-02,10.882,10.959,10.856,10.856,2510,0
2009-09-03,10.899,10.899,10.443,10.527,18996,0
2009-09-04,10.485,10.597,10.161,10.33,7664,0
2009-09-08,10.321,10.597,10.321,10.573,5151,0
2009-09-09,10.59,10.59,10.59,10.59,255,0
2009-09-10,10.597,10.614,10.527,10.614,11644,0
2009-09-11,10.614,10.654,10.59,10.654,5823,0
2009-09-14,11.05,11.059,10.654,11.059,6924,0
2009-09-15,10.614,11.22,10.614,11.066,3865,0
2009-09-16,11.139,11.233,10.891,10.976,10130,0
2009-09-17,10.821,10.83,10.821,10.83,762,0
2009-09-18,10.874,10.899,10.701,10.701,8613,0
2009-09-21,10.752,11.277,10.692,11.01,4743,0
2009-09-22,11.225,11.268,11.071,11.268,6688,0
2009-09-23,11.139,11.459,11.139,11.38,17415,0
2009-09-24,11.38,11.656,11.38,11.656,9590,0
2009-09-25,11.405,11.656,11.01,11.01,6514,0
2009-09-28,11.018,11.493,10.701,11.339,8238,0
2009-09-29,11.387,11.387,11.387,11.387,230,0
2009-09-30,11.387,11.387,11.365,11.365,2217,0
2009-10-01,11.493,11.622,11.493,11.622,2804,0
2009-10-02,11.543,11.948,11.543,11.801,8114,0
2009-10-05,11.785,11.905,11.776,11.905,2293,0
2009-10-06,11.939,12.187,11.905,12.187,17448,0
2009-10-07,12.147,12.187,11.897,12.187,14499,0
2009-10-08,12.107,12.107,11.897,11.897,3494,0
2009-10-09,12.05,12.325,12.05,12.187,12548,0
2009-10-12,12.486,12.486,12.269,12.294,3895,0
2009-10-13,12.502,12.671,11.948,12.519,8336,0
2009-10-14,12.704,12.916,12.551,12.816,17729,0
2009-10-15,12.907,12.907,12.477,12.657,8920,0
2009-10-16,12.649,12.816,12.139,12.139,3521,0
2009-10-19,11.971,11.971,11.519,11.519,3143,0
2009-10-20,11.785,11.785,11.785,11.785,495,0
2009-10-21,11.583,11.785,11.583,11.785,747,0
2009-10-22,11.703,11.703,11.55,11.703,3095,0
2009-10-23,11.742,11.776,11.622,11.776,3955,0
2009-10-26,11.785,11.785,11.519,11.519,5054,0
2009-10-27,11.501,11.501,10.959,10.959,6775,0
2009-10-28,10.899,10.899,10.518,10.59,10848,0
2009-10-29,10.614,11.089,10.614,10.993,495,0
2009-10-30,10.899,10.899,10.412,10.692,6646,0
2009-11-02,10.436,10.775,10.436,10.654,2938,0
2009-11-03,10.737,10.737,10.71,10.728,1710,0
2009-11-04,10.493,10.501,10.33,10.493,6610,0
2009-11-05,10.71,10.71,10.373,10.493,4683,0
2009-11-06,10.373,10.899,10.373,10.799,7097,0
2009-11-09,10.799,11.785,10.799,11.785,4927,0
2009-11-10,11.768,12.431,11.768,12.116,8363,0
2009-11-11,12.348,12.348,12.017,12.017,1866,0
2009-11-12,12.107,12.116,11.322,11.955,4831,0
2009-11-13,12.107,12.211,11.681,12.211,4102,0
2009-11-16,12.448,12.816,12.448,12.816,13905,0
2009-11-17,12.59,12.803,12.269,12.348,18277,0
2009-11-18,12.348,12.568,12.348,12.348,7365,0
2009-11-19,11.697,11.697,11.697,11.697,127,0
2009-11-23,11.697,11.703,11.689,11.703,2276,0
2009-11-24,11.689,11.689,11.51,11.51,2230,0
2009-11-25,11.535,11.913,11.535,11.568,981,0
2009-11-27,11.568,11.568,11.568,11.568,283,0
2009-12-01,12.067,12.067,11.568,11.568,3313,0
2009-12-02,11.568,11.568,11.431,11.431,1617,0
2009-12-03,11.387,12.695,11.387,12.59,27667,0
2009-12-04,12.469,12.469,12.269,12.269,4757,0
2009-12-07,12.294,12.495,12.187,12.187,4706,0
2009-12-08,12.107,12.139,12.107,12.139,747,0
2009-12-09,12.107,12.107,11.862,11.87,4678,0
2009-12-10,11.948,12.31,11.827,12.196,4276,0
2009-12-11,12.116,12.116,11.978,11.978,255,0
2009-12-14,11.794,12.116,11.785,12.107,4644,0
2009-12-15,12.147,12.147,11.656,11.656,1486,0
2009-12-16,12.025,12.025,11.476,11.742,6741,0
2009-12-17,11.605,12.008,11.605,12.008,3221,0
2009-12-18,11.827,11.905,11.528,11.528,2580,0
2009-12-21,11.605,11.703,11.422,11.467,3647,0
2009-12-22,11.459,11.703,11.422,11.459,8231,0
2009-12-23,11.55,11.55,11.501,11.501,1796,0
2009-12-24,11.583,11.583,11.583,11.583,373,0
2009-12-28,11.689,11.689,11.583,11.638,1868,0
2009-12-29,11.622,11.948,11.528,11.862,10898,0
2009-12-30,11.862,11.985,11.631,11.718,7374,0
2009-12-31,11.703,11.939,11.528,11.638,1736,0
2010-01-04,11.519,11.689,11.519,11.689,5924,0
2010-01-05,11.631,11.855,11.501,11.855,3036,0
2010-01-06,11.638,11.855,11.638,11.827,1240,0
2010-01-07,11.81,11.81,11.528,11.559,6791,0
2010-01-08,11.501,11.703,11.501,11.703,3701,0
2010-01-11,11.673,11.703,11.673,11.703,803,0
2010-01-12,11.712,11.712,11.622,11.622,1038,0
2010-01-13,11.703,11.785,11.703,11.703,495,0
2010-01-15,11.734,11.734,11.589,11.605,4132,0
2010-01-19,11.726,11.785,11.673,11.673,989,0
2010-01-20,11.589,11.785,11.589,11.664,1945,0
2010-01-21,11.681,11.703,11.673,11.703,866,0
2010-01-22,11.673,11.673,11.673,11.673,127,0
2010-01-25,11.785,11.785,11.528,11.528,7219,0
2010-01-26,11.559,11.559,11.501,11.501,1859,0
2010-01-27,11.51,11.703,11.51,11.703,747,0
2010-01-28,11.596,11.742,11.583,11.583,989,0
2010-01-29,11.596,11.596,11.596,11.596,127,0
2010-02-01,11.596,11.689,11.596,11.689,347,0
2010-02-02,11.703,11.703,11.703,11.703,756,0
2010-02-03,11.689,11.862,11.689,11.862,5064,0
2010-02-04,11.855,11.939,11.827,11.827,2898,0
2010-02-08,11.785,11.905,11.785,11.905,1982,0
2010-02-10,11.718,12.076,11.712,12.076,4497,0
2010-02-11,12.092,12.139,12.025,12.025,4142,0
2010-02-12,12.147,12.18,12.139,12.18,747,0
2010-02-16,12.18,12.18,12.18,12.18,127,0
2010-02-17,12.123,12.211,12.116,12.156,6136,0
2010-02-18,12.187,12.455,12.187,12.286,1610,0
2010-02-19,12.423,12.455,12.277,12.406,5675,0
2010-02-22,12.469,12.469,12.348,12.462,13593,0
2010-02-23,12.51,12.745,12.423,12.534,11950,0
2010-02-24,12.534,12.551,12.381,12.51,4550,0
2010-02-25,12.51,13.254,12.51,12.955,45314,0
2010-02-26,11.978,11.978,10.913,11.22,59786,0
2010-03-01,11.357,11.422,11.036,11.043,13533,0
2010-03-02,11.036,11.339,11.036,11.233,14086,0
2010-03-03,11.225,11.543,11.22,11.459,17892,0
2010-03-04,11.446,11.543,11.38,11.519,10244,0
2010-03-05,11.543,11.543,11.301,11.493,8900,0
2010-03-08,11.459,11.459,11.459,11.459,484,0
2010-03-09,11.301,11.452,11.301,11.38,3121,0
2010-03-10,11.348,11.501,11.25,11.293,9523,0
2010-03-11,11.156,11.165,11.156,11.165,999,0
2010-03-12,11.105,11.147,10.937,11.13,3005,0
2010-03-15,10.959,11.002,10.919,10.919,3460,0
2010-03-16,10.985,10.985,10.839,10.839,748,0
2010-03-17,10.928,11.225,10.928,11.036,9902,0
2010-03-18,11.059,11.059,10.59,10.967,12484,0
2010-03-19,10.899,11.301,10.899,11.301,5154,0
2010-03-22,11.114,11.114,10.891,10.913,4698,0
2010-03-23,10.913,10.913,10.686,10.891,3245,0
2010-03-24,10.821,10.874,10.821,10.874,3966,0
2010-03-25,11.018,11.301,10.985,11.196,6589,0
2010-03-26,11.059,11.25,11.059,11.25,704,0
2010-03-29,11.293,11.301,11.096,11.293,3811,0
2010-03-30,11.301,11.301,11.066,11.156,3857,0
2010-03-31,11.08,11.431,11.08,11.309,7848,0
2010-04-01,11.422,11.862,11.422,11.834,4461,0
2010-04-05,11.647,11.703,11.51,11.664,1552,0
2010-04-06,11.681,11.697,11.681,11.697,1362,0
2010-04-07,11.697,11.697,11.233,11.414,2045,0
2010-04-08,11.656,11.656,11.568,11.568,484,0
2010-04-09,11.613,11.613,11.535,11.535,803,0
2010-04-12,11.476,11.501,11.301,11.422,8264,0
2010-04-13,11.309,11.309,10.919,11.018,16497,0
2010-04-14,11.059,11.211,10.959,11.066,3593,0
2010-04-15,10.952,11.172,10.952,11.172,3123,0
2010-04-16,11.187,11.293,10.847,11.22,2604,0
2010-04-19,11.202,11.202,10.865,11.123,3967,0
2010-04-20,11.293,11.293,11.123,11.13,747,0
2010-04-21,11.139,11.268,10.919,11.202,4969,0
2010-04-22,11.043,11.043,10.943,11.01,12236,0
2010-04-26,11.01,11.01,11.01,11.01,127,0
2010-04-27,11.01,11.268,10.976,11.018,6828,0
2010-04-28,10.993,11.187,10.899,10.899,3128,0
2010-04-29,10.882,10.919,10.501,10.606,12930,0
2010-04-30,10.518,10.865,10.51,10.647,3426,0
2010-05-03,10.541,10.847,10.541,10.573,3272,0
2010-05-04,10.582,10.686,10.541,10.573,4956,0
2010-05-05,12.017,12.017,10.452,10.597,10476,0
2010-05-06,10.564,10.623,10.33,10.33,11521,0
2010-05-07,10.452,10.452,9.929,10.129,4929,0
2010-05-10,10.291,10.71,10.202,10.71,4706,0
2010-05-11,10.783,10.899,10.535,10.701,2591,0
2010-05-12,10.493,10.654,10.219,10.33,18629,0
2010-05-13,10.098,10.535,10.098,10.211,5514,0
2010-05-14,10.227,10.485,9.905,10.348,11297,0
2010-05-17,10.397,10.412,10.129,10.33,2663,0
2010-05-18,10.283,10.783,10.138,10.388,2864,0
2010-05-19,10.647,10.647,9.936,10.106,3479,0
2010-05-20,10.017,10.244,9.726,9.805,12223,0
2010-05-21,10.227,10.227,9.829,9.913,2217,0
2010-05-24,9.863,9.863,9.7,9.769,2870,0
2010-05-25,9.662,10.129,9.662,9.936,1300,0
2010-05-26,10.041,10.049,10.041,10.049,255,0
2010-05-27,10.276,10.291,10.276,10.283,905,0
2010-05-28,9.792,10.008,9.778,9.778,1859,0
2010-06-01,9.7,9.983,9.7,9.983,747,0
2010-06-02,9.959,9.959,9.922,9.922,3436,0
2010-06-03,9.778,10.049,9.778,10.049,2107,0
2010-06-04,9.966,10.177,9.769,9.778,1116,0
2010-06-07,9.8,9.888,9.509,9.684,4831,0
2010-06-08,9.677,10.161,9.5,9.769,6191,0
2010-06-09,9.769,9.784,9.769,9.769,1116,0
2010-06-10,9.726,9.726,9.708,9.726,1706,0
2010-06-14,9.805,9.846,9.533,9.684,7049,0
2010-06-15,9.726,9.726,9.564,9.623,4531,0
2010-06-16,9.623,9.662,9.58,9.662,3593,0
2010-06-18,9.647,9.769,9.647,9.708,4458,0
2010-06-21,9.647,9.7,9.647,9.647,1547,0
2010-06-22,9.647,9.67,9.647,9.662,2217,0
2010-06-24,9.305,9.4587,9.2424,9.2424,10291,0
2010-06-25,9.3367,9.3456,9.2424,9.2424,9073,0
2010-06-28,9.2826,9.3456,9.2826,9.3211,8783,0
2010-06-29,9.2424,9.2424,9.0477,9.0477,4617,0
2010-06-30,9.0816,9.0816,8.8927,8.9087,1428,0
2010-07-01,8.9105,8.9592,8.9105,8.9592,7049,0
2010-07-02,8.8786,8.8786,8.6447,8.6447,7071,0
2010-07-06,8.6447,9.0316,8.5074,9.0316,14113,0
2010-07-07,8.6763,8.8786,8.5957,8.7894,6284,0
2010-07-08,8.6693,9.1055,8.6528,8.7738,1918,0
2010-07-12,8.7405,8.7738,8.7405,8.7405,1362,0
2010-07-13,8.7812,8.8221,8.7812,8.8221,866,0
2010-07-14,9.0722,9.0884,8.918,8.9847,1362,0
2010-07-15,8.7176,8.7979,8.7176,8.7979,1267,0
2010-07-16,8.7176,8.7979,8.6847,8.6847,1054,0
2010-07-19,9.0316,9.0553,8.9921,8.9921,1486,0
2010-07-20,9.0477,9.0477,9.0477,9.0477,171,0
2010-07-21,9.0477,9.0806,8.9677,8.9677,2217,0
2010-07-22,9.0884,9.0884,8.9516,9.0722,1486,0
2010-07-23,9.0393,9.509,9.0393,9.2171,1685,0
2010-07-26,9.518,9.518,9.4508,9.4587,4403,0
2010-07-28,9.2085,9.267,9.2085,9.2085,372,0
2010-07-29,9.4438,9.4667,9.4438,9.4667,1139,0
2010-07-30,9.2171,9.2171,9.0232,9.1284,2298,0
2010-08-02,9.1624,9.1624,9.1055,9.1055,255,0
2010-08-03,9.0393,9.0477,8.9592,9.0232,2972,0
2010-08-04,8.9677,9.2826,8.9677,9.2826,1362,0
2010-08-05,9.3211,9.3211,8.8873,8.918,3099,0
2010-08-06,8.8786,9.1132,8.8786,8.8873,1081,0
2010-08-09,8.903,8.9847,8.8873,8.9847,372,0
2010-08-10,9.0806,9.0806,8.6931,8.6931,1240,0
2010-08-11,8.8786,8.8945,8.8786,8.8945,3204,0
2010-08-12,8.903,8.903,8.903,8.903,372,0
2010-08-13,8.903,8.903,8.8786,8.8786,255,0
2010-08-16,8.8786,8.9262,8.8786,8.903,18596,0
2010-08-17,8.8873,8.9762,8.8786,8.8873,2513,0
2010-08-18,8.8786,8.8786,8.7812,8.7812,3920,0
2010-08-20,9.0393,9.0393,8.8786,8.8786,765,0
2010-08-23,8.8544,8.8544,8.7812,8.7812,1116,0
2010-08-24,8.8544,8.8544,8.8544,8.8544,127,0
2010-08-25,8.7573,8.7573,8.4186,8.5237,28520,0
2010-08-26,8.5237,8.5396,8.4831,8.5396,372,0
2010-08-27,8.4749,8.4911,8.4587,8.4911,866,0
2010-08-30,8.5074,8.5237,8.4427,8.4427,3914,0
2010-08-31,8.9837,8.9837,8.416,8.4652,15785,0
2010-09-01,8.5558,8.5558,8.5558,8.5558,622,0
2010-09-02,9.888,9.888,8.4186,8.4347,10264,0
2010-09-03,8.4749,8.5074,8.4749,8.4749,12389,0
2010-09-07,8.4669,8.4749,8.3701,8.3701,4460,0
2010-09-08,8.4669,8.4749,8.3616,8.3616,4734,0
2010-09-09,8.4749,8.4749,8.3376,8.4749,8128,0
2010-09-10,8.4347,8.4749,8.4347,8.4749,2691,0
2010-09-13,8.4749,8.4749,8.3942,8.3942,6321,0
2010-09-14,8.354,8.4749,8.354,8.4749,2485,0
2010-09-15,8.4749,8.4749,8.4749,8.4749,2639,0
2010-09-16,8.4989,8.4989,8.354,8.3863,11264,0
2010-09-17,8.4749,9.684,8.4749,9.684,4921,0
2010-09-20,9.2511,9.4438,8.6528,9.3961,15570,0
2010-09-21,9.2826,9.2826,8.9262,9.0806,372,0
2010-09-22,9.2826,9.4826,9.2826,9.4826,5250,0
2010-09-23,9.4438,9.4438,9.4438,9.4438,531,0
2010-09-24,9.4438,9.4438,8.9847,9.2171,6598,0
2010-09-27,9.2007,9.2007,9.0232,9.0232,2116,0
2010-09-28,8.7573,8.9921,8.5314,8.9847,3347,0
2010-09-29,8.8786,8.8786,8.5957,8.5957,12371,0
2010-09-30,8.6033,8.9621,8.6033,8.9621,5734,0
2010-10-01,8.8786,8.8786,8.7979,8.8062,13922,0
2010-10-04,8.7012,8.8786,8.7012,8.8786,1918,0
2010-10-05,8.8786,8.8945,8.8385,8.8385,21228,0
2010-10-06,8.8786,8.8786,8.5237,8.7979,12031,0
2010-10-07,8.8786,8.8786,8.5151,8.7979,747,0
2010-10-08,8.8544,8.8786,8.8385,8.8385,6871,0
2010-10-11,8.6763,8.8786,8.6763,8.7176,2842,0
2010-10-12,8.7176,8.8786,8.6203,8.8786,6569,0
2010-10-13,8.8786,8.8945,8.8626,8.8786,33106,0
2010-10-14,8.8786,8.8786,8.8786,8.8786,8176,0
2010-10-15,8.8786,8.8786,8.6693,8.7573,9302,0
2010-10-18,8.734,8.8786,8.6763,8.7573,9292,0
2010-10-19,8.6763,8.6763,8.6763,8.6763,2107,0
2010-10-20,8.8626,8.8626,8.8062,8.8062,372,0
2010-10-21,8.8302,8.8786,8.8302,8.8302,6276,0
2010-10-22,8.847,9.0722,8.8302,8.8786,1116,0
2010-10-25,8.9762,8.9762,8.8786,8.8786,1476,0
2010-10-26,8.7653,8.8786,8.7573,8.8786,3106,0
2010-10-27,8.8144,8.8385,8.7258,8.8385,8836,0
2010-10-28,8.7258,8.7738,8.7176,8.7738,2343,0
2010-10-29,8.7987,9.0477,8.7987,9.0477,786,0
2010-11-01,9.0155,9.0155,8.7894,8.8626,1725,0
2010-11-02,8.8945,9.1218,8.8945,9.1218,3828,0
2010-11-03,9.0553,9.0806,9.0553,9.0806,868,0
2010-11-04,9.1535,9.1535,9.0806,9.0806,5696,0
2010-11-05,9.2826,9.605,9.1132,9.525,3501,0
2010-11-08,9.58,10.122,9.3813,9.596,5897,0
2010-11-09,9.778,9.88,9.778,9.88,4168,0
2010-11-10,9.88,9.975,9.88,9.966,2230,0
2010-11-11,9.897,9.897,9.888,9.888,1766,0
2010-11-12,9.541,9.541,9.518,9.518,2477,0
2010-11-15,10.008,10.008,9.525,9.708,4567,0
2010-11-16,9.4667,9.88,9.4438,9.769,3347,0
2010-11-18,9.82,9.846,9.726,9.769,2107,0
2010-11-19,9.829,10.081,9.784,9.784,8540,0
2010-11-22,9.829,9.888,9.742,9.813,3840,0
2010-11-23,9.913,9.913,9.913,9.913,181,0
2010-11-24,10.001,10.001,9.959,9.975,4482,0
2010-11-29,10.008,10.008,10.008,10.008,866,0
2010-11-30,10.011,10.011,10.011,10.011,1240,0
2010-12-01,10.089,10.089,10.089,10.089,495,0
2010-12-02,10.089,10.485,10.089,10.227,14553,0
2010-12-03,10.485,11.44,10.459,11.187,21083,0
2010-12-06,10.976,11.373,10.493,11.165,15396,0
2010-12-07,11.196,11.259,11.18,11.22,3854,0
2010-12-08,11.225,11.225,11.066,11.18,6581,0
2010-12-09,11.293,11.301,10.899,11.08,7304,0
2010-12-10,11.066,11.233,11.066,11.172,1116,0
2010-12-13,11.08,11.18,11.05,11.18,1428,0
2010-12-14,11.08,11.08,11.08,11.08,1116,0
2010-12-16,11.23,11.23,11.23,11.23,127,0
2010-12-17,11.242,11.242,10.899,10.967,1547,0
2010-12-20,11.33,11.33,10.976,11.01,5475,0
2010-12-21,10.976,11.114,10.899,10.899,5544,0
2010-12-22,11.01,11.01,10.485,10.839,1474,0
2010-12-23,10.959,10.976,10.959,10.976,1236,0
2010-12-27,11.018,11.018,11.018,11.018,308,0
2010-12-28,10.937,10.959,10.937,10.959,495,0
2010-12-30,10.782,10.901,10.782,10.901,1240,0
2010-12-31,10.893,11.018,10.893,11.018,3864,0
2011-01-03,11.018,11.018,10.952,10.952,2604,0
2011-01-04,10.535,11.08,10.535,10.606,2353,0
2011-01-05,10.527,11.059,10.527,11.059,866,0
2011-01-06,10.976,10.976,10.737,10.899,7073,0
2011-01-07,10.638,10.899,10.638,10.882,1735,0
2011-01-11,10.692,11.036,10.692,11.036,2155,0
2011-01-12,11.018,11.08,11.018,11.08,2378,0
2011-01-13,10.907,11.089,10.907,11.089,1350,0
2011-01-18,10.976,11.089,10.976,11.089,3624,0
2011-01-19,10.914,11.083,10.776,10.823,3233,0
2011-01-20,10.821,10.976,10.821,10.976,622,0
2011-01-21,11.089,11.089,10.967,11.01,2107,0
2011-01-24,10.701,11.066,10.701,11.05,4865,0
2011-01-25,11.018,11.018,11.018,11.018,1116,0
2011-01-26,11.027,11.089,10.976,11.089,3966,0
2011-01-27,11.071,11.293,11.071,11.286,4155,0
2011-01-28,11.225,11.225,11.096,11.096,372,0
2011-01-31,11.099,11.099,11.073,11.073,303,0
2011-02-02,11.22,11.301,11.22,11.301,5248,0
2011-02-03,11.412,11.42,11.176,11.176,1990,0
2011-02-04,11.422,11.422,11.301,11.301,269,0
2011-02-07,11.339,11.501,11.301,11.501,4682,0
2011-02-08,11.317,11.317,11.202,11.22,3706,0
2011-02-09,11.22,11.501,10.943,11.422,2985,0
2011-02-10,11.063,11.063,11.063,11.063,127,0
2011-02-11,11.25,11.25,11.08,11.139,2107,0
2011-02-14,11.139,11.493,10.847,11.233,1513,0
2011-02-15,11.405,11.501,11.139,11.139,495,0
2011-02-17,11.066,11.066,11.066,11.066,127,0
2011-02-18,11.151,11.292,11.151,11.151,1287,0
2011-02-22,11.096,11.096,10.976,10.985,866,0
2011-02-23,10.815,11.018,10.807,10.865,1271,0
2011-02-24,10.839,11.01,10.815,10.83,4088,0
2011-02-25,11.142,11.142,11.101,11.101,622,0
2011-02-28,10.93,10.93,10.93,10.93,127,0
2011-03-01,11.054,11.063,11.054,11.063,680,0
2011-03-02,10.273,10.273,9.3515,9.4895,44807,0
2011-03-03,9.571,9.881,9.4169,9.554,7558,0
2011-03-04,9.571,9.684,9.4169,9.554,1991,0
2011-03-07,9.563,9.563,9.3181,9.3779,1589,0
2011-03-09,9.4736,9.684,9.4647,9.684,6609,0
2011-03-15,9.3873,9.4169,9.3873,9.3941,3318,0
2011-03-17,9.3951,9.3951,9.3701,9.3793,1842,0
2011-03-18,9.4327,9.4806,9.4169,9.4247,847,0
2011-03-21,9.4011,9.4011,8.9535,9.1487,15365,0
2011-03-22,9.3604,9.3604,9.0836,9.3604,2083,0
2011-03-23,9.3604,9.3604,9.2718,9.2718,739,0
2011-03-25,9.2952,9.2952,9.2786,9.2874,3070,0
2011-03-28,9.3098,9.3098,9.2471,9.3098,2113,0
2011-03-29,9.3515,9.4099,9.3181,9.4011,12012,0
2011-03-30,9.3873,9.4418,9.3604,9.3604,1874,0
2011-03-31,9.3604,9.3604,9.3604,9.3604,1231,0
2011-04-01,9.2132,9.325,9.2132,9.2786,1670,0
2011-04-04,9.3604,9.3604,9.2874,9.2874,1106,0
2011-04-05,9.325,9.325,9.2786,9.2786,2460,0
2011-04-06,9.2874,9.3604,9.2786,9.2786,1337,0
2011-04-07,9.2786,9.3181,9.2786,9.3181,859,0
2011-04-08,9.221,9.3098,9.221,9.2786,677,0
2011-04-11,9.2952,9.2952,9.1958,9.1958,2262,0
2011-04-13,9.4011,9.4011,9.3181,9.3181,1573,0
2011-04-14,9.2132,9.2132,9.1958,9.1958,1598,0
2011-04-18,9.1958,9.2786,9.1958,9.2046,5903,0
2011-04-19,9.166,9.2559,9.166,9.166,1431,0
2011-04-20,9.2718,9.2786,9.1958,9.1958,10088,0
2011-04-25,9.1958,9.221,9.009,9.009,4177,0
2011-04-27,8.995,9.0497,8.995,9.0497,739,0
2011-04-28,9.1729,9.1729,9.0355,9.0355,367,0
2011-04-29,9.0325,9.1169,9.0325,9.0325,892,0
2011-05-02,9.0355,9.0355,9.0355,9.0355,3197,0
2011-05-03,9.0155,9.0155,8.7526,8.7526,9250,0
2011-05-04,8.6763,8.9535,8.4812,8.5297,13262,0
2011-05-05,8.671,8.671,8.2762,8.5964,11307,0
2011-05-06,8.5462,8.8231,8.5462,8.6684,1321,0
2011-05-09,8.5462,8.595,8.2854,8.4891,11442,0
2011-05-10,8.4726,8.4726,8.3914,8.4239,3691,0
2011-05-11,8.383,8.383,8.2841,8.3666,3279,0
2011-05-13,8.4566,8.4566,8.3998,8.4566,250,0
2011-05-16,8.3834,8.3998,8.3834,8.3998,250,0
2011-05-19,8.5218,8.5218,8.3265,8.3428,6538,0
2011-05-20,8.3256,8.4239,8.3256,8.3666,5037,0
2011-05-23,8.3507,8.3507,8.3099,8.3099,21499,0
2011-05-25,8.3099,8.3099,8.3099,8.3099,431,0
2011-05-27,8.3256,8.3256,8.3256,8.3256,126,0
2011-05-31,8.3667,8.4247,8.3667,8.4,2389,0
2011-06-01,8.4489,8.4817,8.4489,8.4817,2949,0
2011-06-07,8.4239,8.4239,8.4239,8.4239,2336,0
2011-06-08,8.4817,8.5393,8.4817,8.4817,1119,0
2011-06-09,8.4817,8.5229,8.4817,8.5229,364,0
2011-06-10,8.4322,8.5229,8.4239,8.5064,5113,0
2011-06-13,8.4322,8.4406,8.4239,8.4239,2738,0
2011-06-14,8.5064,8.5064,8.383,8.383,1151,0
2011-06-15,8.4075,8.4075,8.4075,8.4075,244,0
2011-06-16,8.508,8.508,8.292,8.292,6348,0
2011-06-17,8.2926,8.457,8.2926,8.457,3097,0
2011-06-21,8.4817,8.4899,8.4652,8.4652,811,0
2011-06-22,8.2186,8.416,7.9721,8.3089,24254,0
2011-06-23,8.1121,8.2022,8.0543,8.0543,4691,0
2011-06-24,8.2104,8.2104,8.0543,8.0543,1255,0
2011-06-27,8.2104,8.2267,8.0131,8.2186,13412,0
2011-06-28,8.0131,8.0378,7.9963,8.0131,2675,0
2011-06-29,7.9228,7.9804,7.9061,7.9804,2264,0
2011-06-30,8.2671,8.2752,8.0988,8.0988,730,0
2011-07-01,8.2104,8.5064,8.2104,8.5064,12761,0
2011-07-06,8.4247,8.6329,8.4247,8.6239,7627,0
2011-07-07,8.5964,8.5964,8.5886,8.5886,3677,0
2011-07-08,8.6293,8.6293,8.4239,8.4239,2190,0
2011-07-11,8.6293,8.6293,8.5886,8.5886,1400,0
2011-07-12,8.5886,8.605,8.4489,8.605,1718,0
2011-07-13,8.5721,8.6293,8.5721,8.6293,1233,0
2011-07-14,8.4817,8.5721,8.4652,8.4652,1703,0
2011-07-15,8.4652,8.5064,8.2926,8.3256,4201,0
2011-07-18,8.1529,8.2186,7.9475,8.2186,2190,0
2011-07-19,8.2253,8.4081,8.0676,8.4081,2800,0
2011-07-21,7.9475,8.1773,7.857,8.1446,5480,0
2011-07-22,8.1773,8.2022,8.1612,8.2022,2584,0
2011-07-25,8.605,8.605,8.2351,8.2351,244,0
2011-07-27,8.2598,8.2679,8.2186,8.2598,3916,0
2011-07-28,8.2504,8.2504,8.1422,8.1422,674,0
2011-07-29,8.2671,8.2671,8.1173,8.1338,2600,0
2011-08-01,8.2598,8.2598,8.2431,8.2431,634,0
2011-08-02,8.2504,8.292,8.0924,8.1089,487,0
2011-08-03,8.3256,8.3256,7.9721,7.9721,4504,0
2011-08-04,8.3832,8.3832,7.4777,7.8099,5353,0
2011-08-08,7.7748,7.7748,7.183,7.1914,19892,0
2011-08-09,7.1914,7.1914,7.1914,7.1914,608,0
2011-08-10,7.7664,7.7664,7.3721,7.5448,4927,0
2011-08-12,7.1951,7.3947,7.0705,7.3947,8093,0
2011-08-15,7.4215,7.4215,7.2652,7.3557,973,0
2011-08-16,7.2488,7.2488,7.2241,7.2241,1096,0
2011-08-17,7.3947,7.3947,7.1786,7.3947,1823,0
2011-08-18,7.0786,7.2037,6.9874,6.9874,2556,0
2011-08-19,7.0705,7.1868,6.9874,6.9874,6414,0
2011-08-22,7.1868,7.1868,6.9292,6.9292,1959,0
2011-08-23,6.863,6.863,6.863,6.863,125,0
2011-08-24,7.17,7.1868,6.9374,7.0456,12512,0
2011-08-25,7.0786,7.0786,6.9043,6.9043,9995,0
2011-08-26,6.863,7.0122,6.863,7.0122,1823,0
2011-08-29,7.1868,7.3364,7.1202,7.3364,1459,0
2011-08-30,7.353,7.353,7.353,7.353,1926,0
2011-08-31,7.4003,7.6023,7.4003,7.6023,5596,0
2011-09-02,7.6781,7.6781,7.5941,7.6023,2710,0
2011-09-07,7.6439,7.6687,6.6552,7.5771,4368,0
2011-09-08,7.6189,7.7101,7.6189,7.6439,524,0
2011-09-09,7.4526,7.5107,7.4363,7.5107,1105,0
2011-09-13,7.4611,7.4942,7.4611,7.4942,720,0
2011-09-14,7.4526,7.4526,7.4363,7.4363,1093,0
2011-09-15,7.5357,7.5357,7.2532,7.2864,19313,0
2011-09-16,7.4611,7.4777,7.2698,7.2698,2500,0
2011-09-19,7.2698,7.2698,7.2698,7.2698,241,0
2011-09-20,7.4363,7.4363,7.3779,7.3779,262,0
2011-09-21,7.4611,7.4777,7.353,7.353,1445,0
2011-09-22,7.2449,7.2449,7.1452,7.1452,3441,0
2011-09-23,7.3282,7.3862,7.1452,7.2947,5548,0
2011-09-26,7.2947,7.2947,7.2614,7.2614,361,0
2011-09-27,7.112,7.2947,7.112,7.112,4573,0
2011-09-28,7.3033,7.3113,7.3033,7.3113,241,0
2011-10-03,7.17,7.3779,7.112,7.3695,8079,0
2011-10-05,7.1202,7.1202,7.112,7.112,482,0
2011-10-07,7.1202,7.2698,7.1202,7.2698,7009,0
2011-10-18,7.2282,7.4363,7.1452,7.4363,630,0
2011-10-19,7.4442,7.4777,7.4276,7.4611,482,0
2011-10-20,7.1868,7.2369,7.1786,7.2282,5174,0
2011-10-21,7.2369,7.3033,7.112,7.1868,9326,0
2011-10-24,7.2698,7.3113,7.2698,7.3113,1444,0
2011-10-25,7.2407,7.2661,7.1313,7.1652,4150,0
2011-10-26,7.062,8.2253,7.062,7.976,24225,0
2011-10-27,7.7603,8.0175,7.7269,7.7269,1408,0
2011-10-28,7.7353,8.0589,7.7353,7.9929,423,0
2011-11-02,7.2947,7.4363,7.2614,7.4363,958,0
2011-11-03,7.3585,7.4594,7.3332,7.3671,1563,0
2011-11-07,7.3862,7.5027,7.3448,7.3448,731,0
2011-11-08,7.6604,7.7019,7.6439,7.6439,1210,0
2011-11-09,7.3751,7.4764,7.3419,7.4764,3259,0
2011-11-10,7.3501,7.4764,7.3501,7.3923,1838,0
2011-11-14,7.4363,7.6021,7.353,7.6021,10714,0
2011-11-15,7.6353,7.6353,7.6353,7.6353,361,0
2011-11-16,7.5193,8.2004,7.4777,8.1838,2409,0
2011-11-17,7.7517,7.7517,7.5193,7.6852,1074,0
2011-11-18,7.8464,7.8464,7.8464,7.8464,132,0
2011-11-21,7.6439,7.6439,7.6439,7.6439,9373,0
2011-11-22,7.6021,7.6189,7.6021,7.6189,602,0
2011-11-23,7.6604,7.6687,7.6604,7.6604,2918,0
2011-11-25,7.6611,7.6611,7.6611,7.6611,361,0
2011-11-28,7.6604,7.843,7.594,7.843,1125,0
2011-11-29,7.6021,7.6021,7.5771,7.6021,1151,0
2011-11-30,7.721,7.8848,7.721,7.8848,720,0
2011-12-01,7.2744,7.2744,6.7783,6.9044,32030,0
2011-12-02,6.8538,6.9044,6.7867,6.8538,12578,0
2011-12-05,6.8538,6.8959,6.8288,6.8288,7125,0
2011-12-06,6.8288,6.8959,6.795,6.8959,9354,0
2011-12-07,6.9548,6.9548,6.8119,6.8707,5398,0
2011-12-08,6.8538,6.8791,6.8538,6.8538,2256,0
2011-12-09,6.8707,6.8707,6.8626,6.8626,595,0
2011-12-12,6.8877,6.9297,6.8626,6.8791,2765,0
2011-12-13,6.8626,6.8626,6.8538,6.8538,1664,0
2011-12-14,6.921,6.938,6.921,6.938,775,0
2011-12-15,6.8538,6.9297,6.8538,6.8538,1823,0
2011-12-16,6.8626,6.8626,6.8035,6.8626,4252,0
2011-12-19,6.7444,6.7444,6.6437,6.6857,4170,0
2011-12-20,6.7024,6.711,6.6857,6.7024,5590,0
2011-12-21,6.7531,6.7867,6.6857,6.6857,2971,0
2011-12-22,6.7277,6.7277,6.7277,6.7277,592,0
2011-12-23,6.7277,6.8791,6.7277,6.8454,2436,0
2011-12-27,6.7444,6.8791,6.6857,6.8791,19541,0
2011-12-28,6.8626,6.8791,6.8119,6.8791,6658,0
2011-12-29,6.9044,6.938,6.6437,6.8119,8319,0
2011-12-30,6.8074,6.9198,6.8074,6.8593,8294,0
2012-01-03,6.997,7.022,6.9884,7.022,2038,0
2012-01-05,7.0304,7.1484,7.0139,7.1484,2769,0
2012-01-06,7.1819,7.3585,7.1819,7.3585,6374,0
2012-01-10,7.2577,7.2661,7.0391,7.0894,2892,0
2012-01-11,7.1904,7.1904,7.1652,7.1904,396,0
2012-01-12,7.0391,7.1904,7.0391,7.0642,3983,0
2012-01-17,7.1928,7.3628,7.1928,7.3628,18299,0
2012-01-18,7.0724,7.2324,7.0642,7.2324,3091,0
2012-01-19,7.3501,7.3501,7.1904,7.2744,3565,0
2012-01-20,7.3671,7.3671,7.3166,7.3671,5351,0
2012-01-23,7.3585,7.3751,7.3585,7.3585,8800,0
2012-01-24,7.3751,7.5265,7.3585,7.5265,7177,0
2012-01-25,7.5185,7.9388,7.5185,7.9388,11806,0
2012-01-26,7.9473,8.1491,7.4846,7.7706,13686,0
2012-01-27,7.7454,8.0313,7.7454,7.8967,8508,0
2012-01-30,7.8211,7.9052,7.7788,7.7957,5172,0
2012-01-31,7.8056,7.8652,7.8056,7.8652,2496,0
2012-02-01,7.8967,7.9388,7.8883,7.9388,1430,0
2012-02-02,7.9388,8.0313,7.8547,7.9473,18138,0
2012-02-03,7.9052,8.1322,7.5689,7.8799,18278,0
2012-02-06,7.8799,7.9893,7.8799,7.9893,1430,0
2012-02-07,8.0269,8.0269,7.9334,8.0182,1480,0
2012-02-08,7.9074,8.1205,7.8823,8.1205,1841,0
2012-02-10,7.8799,7.8799,7.7788,7.8547,3140,0
2012-02-14,7.7788,7.9893,7.7033,7.7788,18011,0
2012-02-16,7.7454,7.7454,7.4846,7.4846,6137,0
2012-02-21,7.5096,7.5265,7.4003,7.5016,849,0
2012-02-22,7.5672,7.5672,7.5246,7.5672,1902,0
2012-02-23,7.5689,7.5689,6.938,7.0054,34218,0
2012-02-24,7.0224,7.2522,7.0224,7.1502,2031,0
2012-02-27,7.0304,7.2071,7.0304,7.1484,2971,0
2012-02-28,7.0724,7.1313,7.0724,7.1061,1784,0
2012-02-29,7.066,7.066,6.7729,6.98,15770,0
2012-03-01,6.8266,6.9032,6.8097,6.8521,3688,0
2012-03-02,6.8097,6.9884,6.8012,6.8181,4220,0
2012-03-05,6.9627,6.9627,6.8012,6.8864,1047,0
2012-03-06,6.8012,6.8012,6.7247,6.7247,1071,0
2012-03-07,7.014,7.0649,6.997,6.997,951,0
2012-03-08,7.048,7.0991,7.048,7.0991,234,0
2012-03-12,6.8521,6.8521,6.8521,6.8521,1174,0
2012-03-14,6.98,7.0224,6.9032,6.9032,3851,0
2012-03-15,6.9032,7.0565,6.9032,7.0565,822,0
2012-03-16,7.0904,7.1671,7.0735,7.1671,1858,0
2012-03-20,7.1671,7.2693,7.0735,7.2693,3287,0
2012-03-21,7.2522,7.2522,7.2522,7.2522,589,0
2012-03-22,6.98,7.2096,6.98,7.1928,1411,0
2012-03-26,7.431,7.431,6.98,7.133,1409,0
2012-03-28,7.1414,7.431,7.133,7.3458,9367,0
2012-03-29,7.1928,7.3203,7.1928,7.2778,1174,0
2012-03-30,7.4109,7.4279,7.4021,7.4021,429,0
2012-04-02,7.431,7.6695,7.397,7.397,7764,0
2012-04-03,7.397,7.6606,7.3801,7.5672,5042,0
2012-04-04,7.5331,7.5331,7.5331,7.5331,1117,0
2012-04-09,7.2522,7.2522,7.2355,7.2355,1230,0
2012-04-10,7.3036,7.3203,7.1502,7.3036,1060,0
2012-04-11,7.3036,7.3203,7.3036,7.3203,576,0
2012-04-13,7.3203,7.3203,7.3203,7.3203,1975,0
2012-04-17,7.2522,7.4907,7.2012,7.4907,2855,0
2012-04-18,7.2778,7.3036,7.1502,7.2355,5504,0
2012-04-19,7.4821,7.4821,7.4226,7.4226,1610,0
2012-04-20,7.397,7.397,7.082,7.082,1491,0
2012-04-23,7.014,7.014,7.014,7.014,413,0
2012-04-25,7.1076,7.1076,7.1076,7.1076,352,0
2012-04-26,6.9372,7.1162,6.9372,7.1162,1321,0
2012-04-27,7.3117,7.3117,7.2863,7.3117,1301,0
2012-05-01,7.2778,7.3373,7.2778,7.3203,1853,0
2012-05-02,7.3203,7.3203,7.2607,7.2607,234,0
2012-05-07,7.2778,7.2778,7.2778,7.2778,555,0
2012-05-09,6.9627,6.98,6.9627,6.98,528,0
2012-05-15,7.1502,7.1502,6.9627,6.9713,3402,0
2012-05-16,7.0649,7.1584,7.0649,7.1584,1327,0
2012-05-17,7.0565,7.0649,6.9288,6.9288,1174,0
2012-05-18,7.0565,7.0649,6.98,6.98,702,0
2012-05-23,6.8948,7.0394,6.8948,7.0394,2174,0
2012-05-29,7.014,7.0224,7.014,7.0224,1293,0
2012-05-30,6.9713,6.98,6.8948,6.912,4582,0
2012-05-31,6.9455,6.98,6.9455,6.98,2468,0
2012-06-01,6.8852,6.8852,6.8852,6.8852,468,0
2012-06-05,6.8937,6.911,6.8937,6.911,352,0
2012-06-06,6.98,6.98,6.98,6.98,1763,0
2012-06-07,7.066,7.066,7.066,7.066,347,0
2012-06-08,7.0918,7.0918,7.0918,7.0918,121,0
2012-06-11,7.0059,7.0059,7.0059,7.0059,7194,0
2012-06-14,7.023,7.023,7.023,7.023,1148,0
2012-06-18,7.2556,7.273,7.2383,7.2383,1272,0
2012-06-19,7.2383,7.2383,7.066,7.066,4525,0
2012-06-20,7.066,7.066,7.066,7.066,1393,0
2012-06-21,6.9367,7.0059,6.8074,6.8247,6416,0
2012-06-22,6.8506,6.8765,6.8506,6.8765,580,0
2012-06-25,7.3071,7.3071,6.9712,7.023,2190,0
2012-06-27,7.6694,8.8153,7.6694,8.057,65660,0
2012-06-28,8.0742,8.419,7.9278,8.4018,15642,0
2012-06-29,8.436,10.065,8.4018,9.848,163315,0
2012-07-02,10.642,10.977,9.737,10.256,169311,0
2012-07-03,9.977,10.384,9.4776,10.28,50203,0
2012-07-05,10.305,11.097,9.766,10.427,157519,0
2012-07-06,10.427,10.748,9.693,10.393,39677,0
2012-07-09,10.788,11.41,10.523,10.756,106246,0
2012-07-10,10.858,10.987,10.031,10.505,18219,0
2012-07-11,10.514,10.858,10.003,10.358,11371,0
2012-07-12,10.35,10.78,9.996,10.039,17828,0
2012-07-13,10.238,10.685,10.048,10.531,31003,0
2012-07-16,10.591,11.005,10.082,10.582,62433,0
2012-07-17,10.35,10.509,9.669,10.263,37890,0
2012-07-18,10.256,10.514,9.996,10.312,27155,0
2012-07-19,10.393,11.366,10.393,11.245,86747,0
2012-07-20,11.41,11.589,10.959,11.201,25180,0
2012-07-23,10.987,11.486,10.987,11.178,19475,0
2012-07-24,11.07,11.245,10.771,10.903,12887,0
2012-07-25,11.023,11.437,10.926,11.107,11720,0
2012-07-26,11.116,11.418,10.839,11.142,18349,0
2012-07-27,11.195,11.195,10.691,11.115,16423,0
2012-07-30,10.917,11.151,10.312,10.34,17904,0
2012-07-31,10.358,10.599,10.082,10.212,24106,0
2012-08-01,10.34,10.531,10.057,10.212,13261,0
2012-08-02,10.246,10.599,9.693,9.903,36537,0
2012-08-03,10.273,10.595,9.986,10.374,13128,0
2012-08-06,10.436,10.556,9.996,10.138,18990,0
2012-08-07,10.436,10.547,10.35,10.547,10981,0
2012-08-08,10.633,10.977,10.608,10.796,12610,0
2012-08-09,10.917,10.943,10.591,10.796,10072,0
2012-08-10,10.796,10.83,10.6,10.829,5803,0
2012-08-13,10.572,10.943,10.514,10.943,11993,0
2012-08-14,10.895,10.903,10.642,10.771,18391,0
2012-08-15,10.839,11.495,10.668,11.195,75991,0
2012-08-16,11.382,11.445,10.968,11.201,28233,0
2012-08-17,11.437,11.445,10.903,11.032,19380,0
2012-08-20,11.133,11.547,11.116,11.261,29149,0
2012-08-21,11.418,11.451,10.814,10.987,22742,0
2012-08-22,10.556,10.748,9.564,9.92,60404,0
2012-08-23,10.167,10.415,9.911,10.082,16301,0
2012-08-24,10.109,10.109,9.865,9.996,20067,0
2012-08-27,10.203,10.203,9.832,9.952,10974,0
2012-08-28,10.246,10.246,9.651,9.935,9327,0
2012-08-29,9.82,10.283,9.588,9.866,3538,0
2012-08-30,10.004,10.344,10.004,10.335,15825,0
2012-08-31,10.259,10.5,9.83,9.866,19034,0
2012-09-04,9.78,10.223,9.78,10.118,9968,0
2012-09-05,9.952,10.111,9.828,9.848,12261,0
2012-09-06,9.82,10.092,9.735,9.987,17489,0
2012-09-07,9.92,9.92,9.82,9.82,8526,0
2012-09-10,9.78,10.065,9.78,9.82,3382,0
2012-09-11,9.78,10.032,9.78,9.78,5983,0
2012-09-12,9.82,9.986,9.811,9.82,6097,0
2012-09-13,9.839,9.976,9.65,9.82,30000,0
2012-09-14,9.92,9.92,9.79,9.869,718,0
2012-09-17,9.811,9.935,9.78,9.929,2417,0
2012-09-18,9.969,9.969,9.83,9.83,576,0
2012-09-19,9.83,9.969,9.829,9.874,6164,0
2012-09-20,9.92,10.057,9.911,10.057,1727,0
2012-09-21,10.04,10.049,9.977,10.049,1840,0
2012-09-24,10.111,10.186,10.083,10.186,3785,0
2012-09-25,10.259,10.519,10.259,10.276,8802,0
2012-09-26,10.101,10.101,9.83,9.92,10078,0
2012-09-27,9.92,9.944,9.911,9.911,4393,0
2012-09-28,9.96,9.96,9.866,9.866,3278,0
2012-10-01,9.911,9.911,9.866,9.866,4449,0
2012-10-02,9.866,10.014,9.866,10.014,2473,0
2012-10-03,10.066,10.083,10.004,10.083,2170,0
2012-10-04,10.136,10.161,10.04,10.161,4146,0
2012-10-05,10.092,10.092,9.977,9.977,5067,0
2012-10-08,10.136,10.136,9.911,9.944,2911,0
2012-10-09,9.911,9.911,9.911,9.911,805,0
2012-10-10,9.866,9.911,9.866,9.911,1089,0
2012-10-11,9.92,9.92,9.894,9.894,576,0
2012-10-15,9.874,9.944,9.866,9.935,2113,0
2012-10-18,10.04,10.075,10.04,10.075,1494,0
2012-10-19,10.023,10.144,10.023,10.083,3685,0
2012-10-22,10.04,10.092,10.023,10.023,1036,0
2012-10-23,10.023,10.032,9.952,9.952,1142,0
2012-10-24,9.96,9.96,9.884,9.894,688,0
2012-10-25,9.894,9.92,9.894,9.911,1439,0
2012-10-26,9.944,9.996,9.866,9.866,4309,0
2012-10-31,9.805,9.805,9.78,9.78,1494,0
2012-11-01,9.83,9.839,9.83,9.839,2120,0
2012-11-02,9.839,9.839,9.792,9.811,688,0
2012-11-06,9.839,9.839,9.811,9.82,8715,0
2012-11-07,9.82,9.929,9.78,9.78,2305,0
2012-11-08,9.78,9.78,9.78,9.78,460,0
2012-11-09,9.78,9.78,9.78,9.78,1406,0
2012-11-12,9.78,9.78,9.65,9.69,9917,0
2012-11-13,9.708,9.79,9.708,9.78,6210,0
2012-11-15,9.561,9.652,9.561,9.65,3176,0
2012-11-16,9.667,9.667,9.65,9.65,1036,0
2012-11-19,9.754,9.754,9.754,9.754,343,0
2012-11-21,9.754,9.754,9.743,9.743,328,0
2012-11-26,9.745,9.754,9.735,9.754,4090,0
2012-11-27,9.65,9.911,9.65,9.911,7308,0
2012-11-28,10.431,10.747,10.431,10.553,42197,0
2012-11-29,10.605,10.605,10.414,10.414,10034,0
2012-11-30,10.431,10.721,10.431,10.677,5521,0
2012-12-03,10.232,10.689,10.232,10.528,8744,0
2012-12-04,10.5,10.5,9.839,9.839,7575,0
2012-12-05,10.48,10.525,10.235,10.525,9895,0
2012-12-06,10.534,10.594,10.253,10.594,2786,0
2012-12-07,10.534,10.534,10.341,10.341,2280,0
2012-12-10,10.294,10.6,10.121,10.209,14752,0
2012-12-11,10.394,10.394,10.305,10.384,5568,0
2012-12-12,10.358,10.394,10.253,10.394,8143,0
2012-12-13,10.288,10.497,10.288,10.497,2611,0
2012-12-14,10.48,10.525,10.32,10.516,5331,0
2012-12-17,10.32,10.525,10.32,10.33,3444,0
2012-12-18,10.339,10.349,10.288,10.349,1598,0
2012-12-19,10.358,10.594,10.358,10.525,4105,0
2012-12-20,10.358,10.839,10.358,10.672,10605,0
2012-12-21,10.47,10.559,10.443,10.535,846,0
2012-12-24,10.525,10.525,10.499,10.499,456,0
2012-12-26,10.507,10.525,10.507,10.525,2964,0
2012-12-27,10.82,10.82,10.358,10.525,6669,0
2012-12-28,10.443,10.647,10.443,10.647,683,0
2012-12-31,10.376,10.655,10.339,10.655,2652,0
2013-01-02,10.726,10.746,10.411,10.707,6677,0
2013-01-03,10.349,10.403,10.349,10.349,2879,0
2013-01-04,10.366,10.738,10.358,10.738,2848,0
2013-01-07,10.673,10.703,10.612,10.612,1598,0
2013-01-08,10.586,10.746,10.586,10.746,3240,0
2013-01-10,10.689,10.717,10.689,10.697,570,0
2013-01-11,10.707,10.746,10.697,10.707,5005,0
2013-01-14,10.726,10.746,10.709,10.746,2401,0
2013-01-15,10.697,10.876,10.697,10.857,6956,0
2013-01-16,10.839,10.857,10.746,10.857,456,0
2013-01-17,10.857,11.27,10.857,11.092,14200,0
2013-01-18,11.165,11.366,11.121,11.27,10458,0
2013-01-22,11.007,11.26,11.007,11.111,914,0
2013-01-23,11.156,11.27,11.111,11.111,3672,0
2013-01-25,11.007,11.007,10.428,10.829,1823,0
2013-01-28,10.697,10.717,10.697,10.717,340,0
2013-01-29,10.829,10.829,10.647,10.647,1289,0
2013-01-30,10.746,11.111,10.746,10.91,7057,0
2013-01-31,10.848,10.848,10.848,10.848,570,0
2013-02-01,10.961,11.026,10.763,10.763,11472,0
2013-02-05,10.97,10.97,10.97,10.97,570,0
2013-02-08,11.043,11.183,11.035,11.183,10393,0
2013-02-11,11.174,11.183,11.174,11.183,1272,0
2013-02-13,11.155,11.155,11.155,11.155,570,0
2013-02-14,11.068,11.092,11.068,11.083,1067,0
2013-02-15,11.043,11.138,10.961,11.138,4174,0
2013-02-19,10.979,11.138,10.979,11.138,2100,0
2013-02-20,11.121,11.13,11.027,11.027,340,0
2013-02-21,11.074,11.074,10.934,10.934,914,0
2013-02-22,11.074,11.183,11.007,11.183,2889,0
2013-02-25,11.083,11.083,10.936,11.026,1023,0
2013-02-26,11.06,11.224,10.961,11.224,5097,0
2013-02-27,11.035,11.446,11.035,11.446,17012,0
2013-02-28,11.469,11.469,11.224,11.224,4986,0
2013-03-01,11.13,11.28,11.13,11.27,2623,0
2013-03-04,10.91,11.296,10.91,11.183,6268,0
2013-03-05,10.961,11.251,10.867,11.111,11417,0
2013-03-06,11.121,11.327,11.073,11.322,2962,0
2013-03-07,11.34,11.448,11.307,11.42,23794,0
2013-03-08,11.422,11.448,11.413,11.448,2839,0
2013-03-11,11.271,11.448,11.271,11.448,1832,0
2013-03-12,11.441,11.448,11.348,11.348,2557,0
2013-03-13,11.35,11.491,11.322,11.491,23982,0
2013-03-14,11.491,11.491,11.422,11.491,3951,0
2013-03-15,11.491,11.491,11.466,11.472,2693,0
2013-03-18,11.432,11.448,11.322,11.322,8525,0
2013-03-19,11.491,11.536,11.436,11.491,6673,0
2013-03-20,11.491,11.536,11.491,11.536,3436,0
2013-03-22,11.383,11.536,11.383,11.536,1258,0
2013-03-25,11.528,11.528,11.528,11.528,468,0
2013-03-26,11.225,11.234,11.225,11.225,907,0
2013-03-27,11.298,11.536,11.298,11.536,9204,0
2013-03-28,11.491,11.491,11.491,11.491,128,0
2013-04-01,11.624,11.624,11.472,11.491,7253,0
2013-04-02,11.505,11.624,11.505,11.544,15700,0
2013-04-03,11.509,11.58,11.376,11.403,7487,0
2013-04-04,11.491,11.624,11.491,11.509,5090,0
2013-04-05,11.432,11.432,11.432,11.432,118,0
2013-04-08,11.368,11.568,11.368,11.413,3280,0
2013-04-09,11.564,11.624,11.536,11.536,6219,0
2013-04-10,11.624,11.653,11.536,11.653,9294,0
2013-04-11,11.596,11.624,11.596,11.605,1938,0
2013-04-12,11.605,11.605,11.547,11.596,2093,0
2013-04-15,11.544,11.544,11.422,11.422,482,0
2013-04-17,11.472,11.624,11.331,11.536,10656,0
2013-04-22,11.384,11.384,11.139,11.36,7197,0
2013-04-23,11.543,11.597,11.514,11.514,781,0
2013-04-24,11.58,11.58,11.482,11.537,3847,0
2013-04-25,11.605,11.614,11.482,11.58,9166,0
2013-04-26,11.596,11.614,11.596,11.596,1297,0
2013-04-29,11.042,11.624,11.042,11.624,3449,0
2013-04-30,11.624,11.624,11.536,11.536,1808,0
2013-05-02,11.624,11.624,11.624,11.624,135,0
2013-05-03,11.432,11.624,11.432,11.624,9548,0
2013-05-06,11.624,11.624,11.624,11.624,558,0
2013-05-08,11.624,11.624,11.605,11.605,3398,0
2013-05-09,11.5,11.596,11.5,11.519,3620,0
2013-05-10,11.528,11.528,11.432,11.528,1273,0
2013-05-13,11.614,11.614,11.614,11.614,224,0
2013-05-14,11.544,11.614,11.544,11.614,453,0
2013-05-15,11.564,11.713,11.564,11.67,17164,0
2013-05-16,11.679,11.697,11.633,11.641,14062,0
2013-05-17,11.713,11.829,11.713,11.829,2880,0
2013-05-20,11.829,11.829,11.784,11.784,3551,0
2013-05-21,11.784,11.784,11.369,11.369,3449,0
2013-05-22,11.472,11.58,11.472,11.58,4187,0
2013-05-23,11.448,11.614,11.448,11.614,3620,0
2013-05-24,11.67,11.67,11.536,11.536,4131,0
2013-05-28,11.641,11.641,11.596,11.596,2196,0
2013-05-29,11.491,11.491,11.491,11.491,565,0
2013-05-30,11.536,11.632,11.536,11.624,897,0
2013-05-31,11.612,11.612,11.578,11.578,1357,0
2013-06-03,11.536,11.713,11.536,11.679,2834,0
2013-06-04,11.624,11.737,11.614,11.737,3548,0
2013-06-05,11.756,11.821,11.641,11.688,3282,0
2013-06-06,11.704,11.756,11.632,11.632,463,0
2013-06-07,11.713,11.918,11.713,11.862,2482,0
2013-06-10,11.899,11.918,11.899,11.918,724,0
2013-06-11,11.812,11.812,11.812,11.812,222,0
2013-06-12,11.802,11.802,11.802,11.802,1122,0
2013-06-13,11.803,11.803,11.802,11.802,1236,0
2013-06-14,11.802,11.802,11.802,11.802,222,0
2013-06-17,11.802,11.908,11.802,11.908,334,0
2013-06-18,11.918,12.07,11.89,12.024,5255,0
2013-06-19,12.106,12.188,11.822,11.822,1473,0
2013-06-20,11.812,12.07,11.49,11.535,9280,0
2013-06-21,11.535,11.987,11.535,11.987,222,0
2013-06-24,11.899,11.918,11.563,11.918,3166,0
2013-06-25,12.024,12.229,9.869,10.705,53381,0
2013-06-26,10.905,11.313,10.687,11.152,12810,0
2013-06-27,10.938,11.268,10.938,11.268,2695,0
2013-06-28,11.317,11.55,11.309,11.334,17331,0
2013-07-01,11.143,11.268,11.078,11.134,3337,0
2013-07-02,11.116,11.518,11.116,11.171,1251,0
2013-07-03,11.295,11.295,11.088,11.214,1236,0
2013-07-05,11.288,11.288,11.078,11.078,222,0
2013-07-08,10.912,11.222,10.912,11.069,6354,0
2013-07-09,10.972,11.134,10.972,11.134,815,0
2013-07-10,11.357,11.357,11.258,11.313,1930,0
2013-07-11,11.401,11.516,10.687,11.313,18484,0
2013-07-12,11.288,11.329,11.268,11.329,1310,0
2013-07-15,11.357,11.447,11.313,11.391,2780,0
2013-07-16,11.23,11.535,11.18,11.535,5354,0
2013-07-17,11.401,11.453,11.134,11.401,5232,0
2013-07-18,11.337,11.447,11.18,11.357,2075,0
2013-07-19,11.391,11.401,11.357,11.391,1126,0
2013-07-22,11.439,11.439,11.196,11.268,1122,0
2013-07-23,11.447,12.021,11.447,11.641,13558,0
2013-07-24,11.623,11.802,11.579,11.796,7747,0
2013-07-25,11.605,11.822,11.579,11.822,5062,0
2013-07-26,11.748,11.83,11.471,11.579,3142,0
2013-07-29,11.641,11.802,11.579,11.802,4028,0
2013-07-30,11.871,12.319,11.812,11.908,12993,0
2013-07-31,11.936,11.936,11.848,11.936,5144,0
2013-08-01,11.881,12.248,11.881,12.024,1717,0
2013-08-02,12.096,12.248,12.024,12.092,2135,0
2013-08-05,12.106,12.248,12.024,12.203,3968,0
2013-08-06,12.248,12.449,12.194,12.449,13833,0
2013-08-07,12.398,12.737,12.167,12.381,11008,0
2013-08-08,12.381,12.381,12.172,12.256,3449,0
2013-08-09,12.229,12.389,12.122,12.122,4544,0
2013-08-12,12.159,12.398,12.159,12.398,222,0
2013-08-13,12.184,12.184,12.184,12.184,117,0
2013-08-14,12.31,12.31,12.234,12.293,2695,0
2013-08-15,12.293,12.381,12.293,12.381,1443,0
2013-08-16,12.301,12.381,12.301,12.381,777,0
2013-08-19,12.381,12.381,12.043,12.149,5142,0
2013-08-20,12.033,12.364,12.033,12.364,3579,0
2013-08-23,12.262,12.262,12.122,12.228,901,0
2013-08-26,12.203,12.532,12.203,12.301,15534,0
2013-08-28,13.807,14.609,13.628,13.869,272194,0
2013-08-29,13.895,14.405,13.895,14.405,67802,0
2013-08-30,14.489,14.516,14.158,14.428,26527,0
2013-09-03,14.468,14.468,14.205,14.296,4699,0
2013-09-04,14.34,14.468,14.34,14.385,7972,0
2013-09-05,14.358,14.366,14.205,14.35,4093,0
2013-09-06,14.403,14.63,13.381,14.622,39962,0
2013-09-09,14.627,14.687,14.286,14.682,5496,0
2013-09-10,14.718,14.765,14.708,14.752,2174,0
2013-09-11,14.761,14.761,14.5,14.644,6574,0
2013-09-12,14.644,14.708,14.108,14.592,8492,0
2013-09-13,14.635,15.156,14.547,14.861,43053,0
2013-09-16,14.77,15.631,13.292,15.302,25368,0
2013-09-17,15.302,15.605,15.085,15.293,37284,0
2013-09-18,15.236,15.462,15.236,15.462,3514,0
2013-09-19,15.336,15.678,15.274,15.631,38687,0
2013-09-20,15.514,15.91,15.398,15.873,17574,0
2013-09-23,15.839,15.96,15.605,15.891,20667,0
2013-09-24,15.775,15.775,15.37,15.678,4235,0
2013-09-25,15.605,15.605,15.471,15.551,3122,0
2013-09-26,15.471,15.471,15.379,15.446,2118,0
2013-09-27,15.302,15.455,15.293,15.311,4127,0
2013-09-30,15.42,15.518,15.42,15.499,778,0
2013-10-01,15.244,15.427,15.244,15.427,782,0
2013-10-02,15.283,15.336,14.993,15.202,18291,0
2013-10-03,14.78,15.336,14.736,15.336,463,0
2013-10-04,15.166,15.293,14.808,15.185,1562,0
2013-10-07,15.022,15.022,14.826,14.826,2942,0
2013-10-08,14.896,15.04,14.314,14.691,5799,0
2013-10-09,14.77,14.77,14.35,14.529,2675,0
2013-10-10,14.718,14.718,14.664,14.673,1228,0
2013-10-11,14.691,15.363,14.682,15.344,1115,0
2013-10-14,15.379,15.379,15.379,15.379,116,0
2013-10-15,15.022,15.398,15.022,15.353,669,0
2013-10-17,15.077,15.379,14.978,14.978,2007,0
2013-10-18,15.166,15.471,15.166,15.471,3294,0
2013-10-21,15.471,15.605,15.427,15.514,8251,0
2013-10-22,15.455,15.455,15.455,15.455,669,0
2013-10-23,15.504,15.658,15.504,15.658,1671,0
2013-10-24,15.446,15.615,15.446,15.615,6294,0
2013-10-25,15.687,15.687,15.615,15.64,1785,0
2013-10-28,15.293,15.427,15.244,15.427,2675,0
2013-10-29,15.504,15.504,15.462,15.462,332,0
2013-10-30,15.649,15.649,15.649,15.649,447,0
2013-10-31,15.717,15.717,15.663,15.663,778,0
2013-11-01,15.658,15.678,15.605,15.605,2007,0
2013-11-04,15.687,15.695,15.658,15.695,1785,0
2013-11-05,15.704,16.035,15.704,15.965,2675,0
2013-11-07,15.864,15.873,15.803,15.873,1907,0
2013-11-08,15.839,16.053,15.839,15.929,2118,0
2013-11-11,16.015,16.044,15.891,15.891,1562,0
2013-11-12,15.649,16.015,15.649,15.794,4127,0
2013-11-14,15.839,16.053,15.749,15.794,1967,0
2013-11-15,15.739,15.873,15.704,15.803,5016,0
2013-11-18,15.803,15.929,15.695,15.839,10148,0
2013-11-19,15.813,15.929,15.784,15.822,3009,0
2013-11-20,15.947,15.947,15.816,15.891,3009,0
2013-11-21,15.929,16.1,15.929,16.005,7695,0
2013-11-22,15.991,15.991,15.813,15.974,4906,0
2013-11-25,16.09,16.142,15.956,16.142,1000,0
2013-11-26,16.142,16.304,16.044,16.1,9923,0
2013-11-27,16.235,16.235,16.118,16.126,1671,0
2013-11-29,16.443,16.443,16.032,16.032,1601,0
2013-12-02,16.053,16.411,16.025,16.267,2229,0
2013-12-03,16.339,16.601,16.258,16.556,7539,0
2013-12-04,15.826,15.826,13.958,14.129,94335,0
2013-12-05,14.129,15.312,14.121,14.76,19617,0
2013-12-06,14.652,15.068,14.464,15.013,47881,0
2013-12-09,14.895,15.022,14.229,14.356,7757,0
2013-12-10,14.274,14.517,14.21,14.237,7868,0
2013-12-11,14.445,14.445,14.129,14.41,778,0
2013-12-12,14.391,14.391,14.21,14.21,2439,0
2013-12-13,14.21,14.327,14.21,14.21,2773,0
2013-12-16,14.093,14.346,14.039,14.039,4101,0
2013-12-17,14.013,14.264,13.984,14.264,9312,0
2013-12-18,14.123,14.123,13.361,13.716,14519,0
2013-12-19,13.795,13.795,13.39,13.589,1773,0
2013-12-20,14.21,14.21,13.408,13.642,1995,0
2013-12-23,13.623,14.029,13.525,14.013,15517,0
2013-12-24,13.759,14.066,13.668,14.066,3851,0
2013-12-26,14.003,14.165,13.477,14.165,6873,0
2013-12-27,14.165,14.165,13.94,13.984,3802,0
2013-12-30,13.922,14.193,13.922,14.156,1615,0
2013-12-31,14.146,14.146,13.841,14.075,2113,0
2014-01-02,14.147,14.147,13.786,13.813,672,0
2014-01-03,13.841,14.256,13.841,14.22,7064,0
2014-01-06,14.256,14.436,14.165,14.362,3659,0
2014-01-07,14.237,14.381,14.221,14.346,2909,0
2014-01-08,14.237,14.545,14.229,14.4,21389,0
2014-01-09,14.21,14.555,14.013,14.391,17293,0
2014-01-10,14.616,14.616,14.507,14.507,665,0
2014-01-13,14.229,14.609,14.21,14.436,8865,0
2014-01-14,14.419,14.609,14.391,14.572,5208,0
2014-01-15,14.498,14.526,14.498,14.507,766,0
2014-01-16,14.391,14.436,14.292,14.436,10197,0
2014-01-17,14.372,14.609,14.372,14.436,5100,0
2014-01-21,14.599,14.616,14.436,14.599,10086,0
2014-01-22,14.616,14.616,14.436,14.609,2004,0
2014-01-23,14.609,14.887,14.437,14.481,12761,0
2014-01-24,14.868,14.868,14.436,14.473,6536,0
2014-01-27,14.798,14.798,14.437,14.437,802,0
2014-01-28,14.842,14.842,14.436,14.769,2327,0
2014-01-29,14.671,14.842,14.633,14.842,995,0
2014-01-30,14.842,15.068,14.572,15.068,13601,0
2014-01-31,14.895,14.932,14.455,14.924,18399,0
2014-02-03,15.13,15.157,14.555,14.861,6846,0
2014-02-04,14.96,15.068,14.887,14.887,1751,0
2014-02-05,14.58,14.633,14.555,14.633,3142,0
2014-02-06,14.726,15.068,14.545,14.868,3719,0
2014-02-07,14.734,14.734,14.671,14.726,446,0
2014-02-10,14.75,15.032,14.535,14.643,1523,0
2014-02-11,14.825,15.068,14.662,14.662,1178,0
2014-02-13,15.04,15.246,14.616,15.049,9645,0
2014-02-14,15.067,15.067,14.978,15.013,555,0
2014-02-18,15.013,15.113,14.446,15.022,14702,0
2014-02-19,14.851,15.068,14.851,15.068,3497,0
2014-02-20,14.851,14.895,14.798,14.798,1438,0
2014-02-21,14.861,15.356,14.851,15.255,4313,0
2014-02-24,15.339,15.339,15.003,15.022,15538,0
2014-02-25,15.032,15.157,14.671,14.671,5719,0
2014-02-26,14.707,15.203,14.698,14.707,1822,0
2014-02-27,14.824,14.824,14.671,14.671,330,0
2014-02-28,14.67,14.67,14.67,14.67,177,0
2014-03-03,14.816,15.113,14.816,15.113,2044,0
2014-03-04,14.895,15.103,14.887,15.068,4907,0
2014-03-05,14.671,14.887,14.346,14.716,29585,0
2014-03-06,14.527,15.046,14.527,14.851,1856,0
2014-03-07,14.942,14.96,14.942,14.96,529,0
2014-03-10,15.102,15.102,14.96,15.059,743,0
2014-03-11,15.113,15.113,15.049,15.049,510,0
2014-03-12,14.923,14.94,14.894,14.894,3155,0
2014-03-13,15.187,15.187,15.187,15.187,283,0
2014-03-14,15.204,15.213,14.986,14.986,1217,0
2014-03-17,15.049,15.204,14.531,14.824,3294,0
2014-03-19,14.824,15.168,14.824,14.978,853,0
2014-03-20,15.147,15.147,15.147,15.147,502,0
2014-03-24,15.157,15.157,14.814,14.867,3320,0
2014-03-25,14.805,14.84,14.805,14.824,1151,0
2014-03-27,14.824,14.824,14.805,14.805,817,0
2014-03-28,14.825,14.831,14.825,14.831,535,0
2014-03-31,14.831,15.003,14.805,14.805,2192,0
2014-04-01,14.95,15.204,14.95,15.066,6708,0
2014-04-02,14.968,15.213,14.968,14.986,5131,0
2014-04-03,15.032,15.058,14.986,14.986,2532,0
2014-04-04,14.993,15.032,14.522,14.687,8857,0
2014-04-09,14.531,14.649,14.531,14.649,1270,0
2014-04-10,14.649,14.668,14.414,14.668,3664,0
2014-04-14,14.696,14.696,14.668,14.668,1101,0
2014-04-15,14.577,14.748,14.494,14.748,883,0
2014-04-16,14.531,14.531,14.531,14.531,218,0
2014-04-17,14.805,14.805,14.805,14.805,421,0
2014-04-21,14.531,15.059,14.531,15.059,4469,0
2014-04-22,14.539,15.213,14.531,15.196,6445,0
2014-04-23,15.196,15.196,14.739,15.158,9118,0
2014-04-24,15.209,15.209,14.894,14.923,1991,0
2014-04-25,14.932,15.187,14.552,15.187,10976,0
2014-04-28,14.968,14.968,14.959,14.959,549,0
2014-04-29,15.204,15.442,14.941,15.277,8411,0
2014-05-01,14.894,15.231,14.894,15.141,2038,0
2014-05-02,14.913,14.941,14.758,14.941,2421,0
2014-05-05,14.941,15.032,14.748,14.748,3650,0
2014-05-07,14.796,14.805,14.796,14.805,1263,0
2014-05-08,14.758,14.786,14.541,14.786,13122,0
2014-05-09,14.814,15.077,14.814,15.077,1262,0
2014-05-12,14.95,15.277,14.95,15.277,3256,0
2014-05-13,15.257,15.257,15.257,15.257,230,0
2014-05-14,15.413,15.423,15.413,15.413,672,0
2014-05-15,15.077,15.332,15.077,15.332,2858,0
2014-05-20,15.267,15.267,15.267,15.267,195,0
2014-05-21,14.296,14.894,14.296,14.894,2083,0
2014-05-22,14.985,14.986,14.767,14.986,2657,0
2014-05-23,15.158,15.213,14.95,15.077,6362,0
2014-05-27,14.986,15.195,14.986,15.195,492,0
2014-05-28,14.86,15.149,14.759,15.149,4806,0
2014-05-29,14.85,14.877,14.677,14.704,5887,0
2014-05-30,14.668,15.089,14.668,14.748,11138,0
2014-06-02,14.941,15.059,14.733,14.824,7679,0
2014-06-03,14.923,14.986,14.687,14.894,6491,0
2014-06-04,14.766,15.004,14.766,14.894,3198,0
2014-06-05,14.813,15.115,14.813,14.867,1988,0
2014-06-06,14.813,14.907,14.813,14.886,1188,0
2014-06-10,15.086,15.086,15.086,15.086,1094,0
2014-06-11,14.994,15.16,14.994,15.16,51664,0
2014-06-12,15.178,15.179,14.994,15.143,3084,0
2014-06-13,14.994,15.299,14.813,15.086,2211,0
2014-06-16,15.096,15.29,15.096,15.29,447,0
2014-06-17,15.242,15.27,15.223,15.254,919,0
2014-06-18,15.233,15.25,15.078,15.25,1293,0
2014-06-19,15.242,15.242,14.913,14.913,1503,0
2014-06-20,15.223,15.544,15.179,15.427,5104,0
2014-06-23,14.994,15.223,14.994,14.994,4007,0
2014-06-24,15.525,15.525,14.959,15.143,4819,0
2014-06-25,15.316,15.858,15.316,15.663,17622,0
2014-06-26,15.976,16.232,15.802,16.086,20407,0
2014-06-27,16.086,16.094,16.076,16.094,16692,0
2014-07-01,16.076,16.294,16.076,16.294,7027,0
2014-07-02,16.066,16.294,16.001,16.086,3828,0
2014-07-03,15.9,16.086,15.745,15.82,1426,0
2014-07-07,16.086,16.094,16.057,16.094,546,0
2014-07-08,16.066,16.066,16.066,16.066,114,0
2014-07-09,15.9,15.9,15.9,15.9,296,0
2014-07-10,15.544,16.086,15.544,15.855,4601,0
2014-07-11,16.001,16.001,16.001,16.001,238,0
2014-07-14,15.984,16.094,15.984,16.094,1024,0
2014-07-15,16.007,16.094,16.007,16.047,3327,0
2014-07-16,16.047,16.094,16.009,16.094,1250,0
2014-07-17,16.047,16.047,16.047,16.047,181,0
2014-07-18,15.792,15.863,15.792,15.863,1686,0
2014-07-21,16.047,16.094,16.001,16.094,6601,0
2014-07-22,16.274,16.3,16.047,16.286,48732,0
2014-07-23,16.303,16.486,16.193,16.486,5525,0
2014-07-24,16.478,16.523,16.468,16.478,5328,0
2014-07-25,16.459,16.641,16.459,16.641,468,0
2014-07-28,16.641,16.658,16.459,16.513,3528,0
2014-07-29,16.513,16.513,16.459,16.459,365,0
2014-07-30,16.513,16.66,16.459,16.459,1521,0
2014-07-31,16.629,16.629,16.459,16.478,5166,0
2014-08-04,16.608,16.608,16.608,16.608,242,0
2014-08-05,16.635,16.635,16.486,16.635,576,0
2014-08-07,16.641,16.696,16.641,16.677,3049,0
2014-08-08,16.641,17.145,16.641,16.651,22381,0
2014-08-11,16.915,16.915,16.769,16.814,11087,0
2014-08-12,16.897,17.079,16.641,16.641,7355,0
2014-08-13,17.079,17.098,16.862,16.862,767,0
2014-08-14,16.871,17.127,16.761,16.761,2263,0
2014-08-15,16.88,16.88,16.641,16.871,1493,0
2014-08-18,16.641,16.889,16.641,16.889,1154,0
2014-08-19,16.733,16.889,16.651,16.889,31912,0
2014-08-20,16.752,16.833,16.723,16.814,3501,0
2014-08-21,16.733,16.889,16.733,16.798,2516,0
2014-08-22,16.871,16.871,16.686,16.788,3976,0
2014-08-25,16.674,16.823,16.674,16.823,1136,0
2014-08-26,16.723,16.88,16.706,16.88,2323,0
2014-08-27,16.641,16.676,16.486,16.635,4107,0
2014-08-28,16.558,16.641,15.086,15.984,6230,0
2014-08-29,15.516,16.651,15.516,16.478,15462,0
2014-09-02,16.468,16.468,16.212,16.421,9026,0
2014-09-03,16.468,16.532,16.303,16.33,6772,0
2014-09-04,16.717,16.736,16.413,16.598,3840,0
2014-09-05,16.469,16.736,16.422,16.736,5648,0
2014-09-08,16.569,16.569,16.524,16.569,1647,0
2014-09-09,16.746,16.746,16.386,16.524,1543,0
2014-09-10,16.422,16.607,16.422,16.441,1336,0
2014-09-11,16.617,16.617,16.431,16.461,3725,0
2014-09-12,16.533,16.617,16.395,16.441,6367,0
2014-09-15,16.507,16.514,16.395,16.514,4056,0
2014-09-16,16.441,16.617,16.428,16.617,2294,0
2014-09-18,16.614,16.614,16.386,16.386,692,0
2014-09-19,16.386,16.662,16.386,16.662,4194,0
2014-09-22,16.507,16.746,16.421,16.421,1815,0
2014-09-23,16.497,16.598,16.497,16.598,1465,0
2014-09-24,16.497,16.755,16.404,16.755,1208,0
2014-09-25,16.422,16.487,15.807,16.42,17386,0
2014-09-26,16.231,16.598,16.111,16.294,5148,0
2014-09-29,16.145,16.493,15.897,16.493,7994,0
2014-09-30,16.45,16.569,16.45,16.45,932,0
2014-10-01,16.514,16.514,16.514,16.514,122,0
2014-10-02,16.555,16.555,16.183,16.183,3988,0
2014-10-03,16.257,16.257,16.257,16.257,505,0
2014-10-06,16.163,16.598,16.163,16.221,917,0
2014-10-07,16.163,16.382,16.163,16.163,6695,0
2014-10-08,16.257,16.33,16.12,16.173,6119,0
2014-10-09,16.32,16.32,15.816,16.202,1640,0
2014-10-10,15.982,16.431,15.696,15.696,7550,0
2014-10-14,15.649,16.508,15.577,16.221,4078,0
2014-10-15,15.668,16.477,15.466,15.678,1736,0
2014-10-16,15.897,16.554,15.897,16.554,379,0
2014-10-17,16.551,16.551,16.533,16.551,304,0
2014-10-21,15.897,16.274,15.897,16.274,530,0
2014-10-22,16.212,16.551,15.869,15.869,15157,0
2014-10-23,16.338,16.338,16.338,16.338,172,0
2014-10-27,15.955,16.36,15.955,16.36,761,0
2014-10-28,15.982,15.982,15.927,15.927,2306,0
2014-10-29,16.111,16.137,16.111,16.137,481,0
2014-10-30,16.015,16.016,16.015,16.016,762,0
2014-10-31,16.12,16.12,16.015,16.015,1490,0
2014-11-03,15.973,16.102,15.973,16.102,543,0
2014-11-04,15.912,16.102,15.912,16.102,587,0
2014-11-05,16.045,16.12,16.045,16.045,1262,0
2014-11-07,16.12,16.12,16.084,16.084,586,0
2014-11-10,15.921,15.921,15.921,15.921,130,0
2014-11-11,15.907,15.907,15.897,15.897,1685,0
2014-11-13,16.033,16.12,16.033,16.12,5575,0
2014-11-14,16.102,16.102,16.102,16.102,3430,0
2014-11-17,16.102,16.46,15.931,15.931,7658,0
2014-11-18,15.917,16.349,15.917,16.173,10383,0
2014-11-19,16.212,16.32,15.897,16.294,1296,0
2014-11-21,15.936,16.202,15.936,15.979,685,0
2014-11-25,16.293,16.294,16.293,16.294,1197,0
2014-11-26,16.261,16.274,16.261,16.274,391,0
2014-12-01,16.274,16.46,16.274,16.46,820,0
2014-12-03,16.681,17.61,16.653,17.331,8268,0
2014-12-04,17.331,17.331,16.711,16.774,3021,0
2014-12-05,16.56,17.052,16.56,17.052,698,0
2014-12-08,16.784,17.219,16.32,17.016,13798,0
2014-12-09,17.032,17.052,16.19,16.912,4234,0
2014-12-10,16.988,16.988,16.514,16.738,13621,0
2014-12-11,16.859,16.903,16.21,16.681,8264,0
2014-12-12,16.45,16.45,16.45,16.45,1023,0
2014-12-16,16.681,16.681,16.681,16.681,146,0
2014-12-17,17.146,17.146,16.479,16.479,1399,0
2014-12-18,16.628,16.628,16.229,16.229,1326,0
2014-12-19,16.431,16.431,16.042,16.042,3124,0
2014-12-22,16.681,16.681,15.575,15.575,753,0
2014-12-23,15.662,15.821,15.662,15.754,1762,0
2014-12-24,16.118,16.118,16.118,16.118,210,0
2014-12-26,15.754,16.404,15.754,16.404,487,0
2014-12-29,16.422,16.422,16.404,16.404,996,0
2014-12-30,16.404,16.543,15.847,15.932,1523,0
2014-12-31,15.996,16.681,15.996,16.497,1188,0
2015-01-02,16.524,16.524,16.089,16.089,528,0
2015-01-05,16.081,16.089,15.708,15.708,606,0
2015-01-06,15.709,15.709,15.709,15.709,245,0
2015-01-07,15.754,15.754,15.728,15.728,756,0
2015-01-08,15.847,16.089,15.532,16.089,6366,0
2015-01-09,16.089,16.089,15.523,16.089,949,0
2015-01-12,16.089,16.681,16.089,16.653,3118,0
2015-01-13,16.653,16.744,16.653,16.663,6594,0
2015-01-14,16.82,16.82,16.219,16.219,1791,0
2015-01-15,16.748,16.774,16.748,16.774,218,0
2015-01-16,15.746,16.637,15.746,16.637,397,0
2015-01-20,16.637,16.637,16.311,16.311,648,0
2015-01-21,16.663,16.681,16.311,16.311,2308,0
2015-01-22,15.836,16.21,15.836,16.21,648,0
2015-01-23,16.59,16.637,16.59,16.637,1286,0
2015-01-26,15.834,16.912,15.834,16.131,1041,0
2015-01-29,16.487,16.487,16.283,16.283,308,0
2015-01-30,16.329,16.329,16.329,16.329,632,0
2015-02-02,16.45,16.45,16.219,16.302,2866,0
2015-02-03,16.052,16.329,15.293,15.946,8683,0
2015-02-04,16.2,16.681,16.171,16.681,702,0
2015-02-05,16.081,16.239,15.988,16.239,3529,0
2015-02-06,16.58,16.681,16.45,16.681,2925,0
2015-02-09,16.887,16.887,16.867,16.867,1200,0
2015-02-10,16.738,16.738,16.681,16.681,431,0
2015-02-12,16.887,16.887,16.329,16.329,5997,0
2015-02-13,16.219,16.219,16.219,16.219,142,0
2015-02-17,16.358,16.728,16.358,16.728,727,0
2015-02-18,16.599,16.599,16.599,16.599,358,0
2015-02-19,16.534,16.534,16.534,16.534,131,0
2015-02-23,16.728,16.912,16.728,16.912,758,0
2015-02-24,16.757,16.757,16.757,16.757,196,0
2015-02-25,16.912,17.051,16.802,16.83,1733,0
2015-02-26,16.83,17.052,16.802,17.052,1096,0
2015-02-27,16.83,16.859,16.83,16.859,578,0
2015-03-02,17.118,17.118,16.869,16.869,1079,0
2015-03-03,17.061,17.146,16.83,17.128,2050,0
2015-03-04,16.932,16.932,15.432,16.358,23739,0
2015-03-05,16.311,16.358,15.672,15.988,10036,0
2015-03-06,16.58,16.58,15.736,15.736,1618,0
2015-03-09,16.264,16.404,15.754,16.404,648,0
2015-03-10,16.681,16.681,16.071,16.071,756,0
2015-03-11,16.052,16.517,16.052,16.144,1715,0
2015-03-12,15.819,15.882,15.819,15.874,1715,0
2015-03-13,16.052,16.331,16.052,16.321,4072,0
2015-03-16,15.845,16.295,15.845,16.275,1821,0
2015-03-17,16.099,16.099,16.099,16.099,214,0
2015-03-19,16.099,16.099,16.099,16.099,214,0
2015-03-20,16.108,16.34,16.108,16.34,2356,0
2015-03-23,16.574,16.788,16.331,16.37,3751,0
2015-03-24,16.676,16.696,16.676,16.696,320,0
2015-03-25,16.537,16.537,16.34,16.37,751,0
2015-03-26,16.34,16.34,16.34,16.34,320,0
2015-03-27,16.706,16.891,16.38,16.706,3429,0
2015-03-30,16.845,16.845,16.612,16.612,751,0
2015-03-31,16.211,16.34,16.191,16.34,1292,0
2015-04-01,16.144,16.24,16.144,16.24,320,0
2015-04-07,16.257,16.257,16.235,16.24,885,0
2015-04-08,16.331,16.34,16.331,16.331,535,0
2015-04-09,16.321,16.331,16.247,16.247,913,0
2015-04-10,16.313,16.313,16.24,16.24,320,0
2015-04-13,16.162,16.162,15.456,15.519,8251,0
2015-04-14,16.052,16.052,16.052,16.052,214,0
2015-04-16,16.012,16.012,15.492,15.845,3742,0
2015-04-17,15.801,15.801,15.801,15.801,110,0
2015-04-20,15.95,15.95,15.688,15.725,1434,0
2015-04-22,15.577,15.595,15.165,15.239,6403,0
2015-04-23,15.267,15.538,15.221,15.306,9108,0
2015-04-24,15.351,15.397,15.257,15.397,1542,0
2015-04-27,15.427,15.427,15.315,15.427,644,0
2015-04-28,15.443,15.443,15.287,15.351,2731,0
2015-04-29,15.437,15.437,15.315,15.315,1392,0
2015-04-30,15.387,15.417,14.278,14.743,21110,0
2015-05-01,14.893,15.538,14.893,15.538,7179,0
2015-05-04,15.499,15.538,15.23,15.509,9859,0
2015-05-05,15.762,16.444,15.762,15.762,964,0
2015-05-06,15.874,15.874,15.864,15.864,691,0
2015-05-07,16.304,16.304,16.304,16.304,215,0
2015-05-08,16.182,16.182,15.864,15.864,1286,0
2015-05-11,16.331,16.331,16.331,16.331,1179,0
2015-05-12,15.874,16.144,15.874,16.1,715,0
2015-05-18,15.959,16.313,15.922,15.922,1105,0
2015-05-20,16.144,16.144,15.912,15.912,751,0
2015-05-21,15.864,15.902,15.864,15.864,2999,0
2015-05-22,15.855,15.855,15.855,15.855,2678,0
2015-05-26,15.864,15.864,15.437,15.437,601,0
2015-05-27,15.828,15.855,15.631,15.631,644,0
2015-05-29,15.492,15.744,15.397,15.538,2678,0
2015-06-01,15.819,15.819,15.819,15.819,300,0
2015-06-02,15.407,15.407,15.387,15.407,214,0
2015-06-03,15.864,15.864,15.864,15.864,1072,0
2015-06-04,15.679,15.679,15.474,15.474,2571,0
2015-06-08,15.165,15.257,15.165,15.257,320,0
2015-06-09,15.257,15.734,15.257,15.538,859,0
2015-06-10,15.369,15.821,15.162,15.764,2084,0
2015-06-12,15.426,15.426,15.426,15.426,109,0
2015-06-15,15.783,15.981,15.783,15.981,2447,0
2015-06-16,15.793,15.961,15.783,15.783,1703,0
2015-06-17,15.567,15.623,15.519,15.519,4894,0
2015-06-18,15.793,15.793,15.509,15.509,745,0
2015-06-19,15.876,15.981,15.83,15.981,2127,0
2015-06-22,15.528,15.793,15.436,15.492,1489,0
2015-06-23,15.473,15.473,15.426,15.436,585,0
2015-06-24,14.88,15.577,14.571,15.509,15746,0
2015-06-25,15.698,15.698,15.698,15.698,213,0
2015-06-26,15.642,15.68,15.377,15.426,7021,0
2015-06-29,15.821,15.821,15.67,15.67,849,0
2015-06-30,15.509,15.885,15.456,15.885,3000,0
2015-07-01,15.839,15.981,15.783,15.981,7554,0
2015-07-02,16.215,16.261,16.065,16.261,5639,0
2015-07-06,15.847,16.261,15.839,16.261,640,0
2015-07-07,15.971,15.971,15.971,15.971,318,0
2015-07-08,15.726,15.726,15.726,15.726,109,0
2015-07-09,15.716,16.167,15.706,16.016,2767,0
2015-07-10,15.509,15.509,15.509,15.509,531,0
2015-07-13,15.482,15.905,15.482,15.895,4575,0
2015-07-14,15.754,15.795,15.746,15.795,506,0
2015-07-15,15.65,16.026,15.528,16.006,10316,0
2015-07-16,15.436,15.971,15.436,15.698,3725,0
2015-07-17,15.839,16.206,15.839,16.206,640,0
2015-07-20,16.036,16.056,16.036,16.056,849,0
2015-07-21,15.971,15.971,15.934,15.934,4362,0
2015-07-22,15.65,15.65,15.65,15.65,213,0
2015-07-23,15.65,15.65,15.547,15.547,318,0
2015-07-24,15.446,15.595,15.369,15.595,11808,0
2015-07-27,15.369,15.595,15.313,15.509,6171,0
2015-07-28,15.509,15.557,15.509,15.557,3617,0
2015-07-29,15.509,15.615,15.509,15.615,531,0
2015-07-30,16.006,16.026,15.538,15.623,2767,0
2015-08-03,15.557,16.093,15.557,15.605,787,0
2015-08-04,15.557,16.384,15.509,16.261,9468,0
2015-08-05,15.857,15.857,15.857,15.857,531,0
2015-08-06,16.281,16.281,16.281,16.281,195,0
2015-08-07,16.131,16.346,15.961,15.981,1170,0
2015-08-10,15.981,15.981,15.981,15.981,109,0
2015-08-11,15.981,15.981,15.981,15.981,328,0
2015-08-12,16.431,16.431,15.953,15.953,426,0
2015-08-13,16.254,16.261,16.254,16.261,2127,0
2015-08-14,16.006,16.346,16.006,16.261,2447,0
2015-08-17,15.905,16.261,15.905,15.981,2234,0
2015-08-18,15.981,15.981,15.915,15.915,4894,0
2015-08-19,16.065,16.186,16.065,16.186,531,0
2015-08-20,15.905,16.122,15.839,15.971,2660,0
2015-08-21,16.261,16.261,16.261,16.261,213,0
2015-08-24,15.557,15.981,15.547,15.605,4005,0
2015-08-25,15.642,15.698,15.605,15.605,5319,0
2015-08-26,15.915,15.981,15.915,15.981,1065,0
2015-08-27,15.99,16.215,15.99,16.215,1596,0
2015-08-28,15.783,15.783,15.783,15.783,213,0
2015-08-31,15.793,15.981,15.764,15.981,640,0
2015-09-01,15.961,15.961,15.577,15.605,9574,0
2015-09-02,15.615,15.821,15.605,15.642,1489,0
2015-09-03,15.765,15.765,15.727,15.755,316,0
2015-09-08,15.887,15.887,15.68,15.68,527,0
2015-09-09,15.727,15.727,15.424,15.424,3272,0
2015-09-10,15.404,15.632,15.375,15.632,12645,0
2015-09-11,15.518,15.66,15.498,15.642,2323,0
2015-09-15,15.556,15.632,15.556,15.632,415,0
2015-09-16,15.632,15.632,15.632,15.632,738,0
2015-09-17,15.632,15.707,15.632,15.707,1447,0
2015-09-18,15.632,15.917,15.632,15.907,3377,0
2015-09-21,15.841,15.907,15.68,15.737,843,0
2015-09-22,15.877,15.887,15.877,15.887,635,0
2015-09-23,15.734,15.734,15.632,15.717,1534,0
2015-09-24,15.498,15.68,15.498,15.527,17921,0
2015-09-25,15.491,15.869,15.414,15.414,10660,0
2015-09-28,15.404,15.404,15.404,15.404,181,0
2015-09-30,15.404,15.491,15.404,15.491,635,0
2015-10-01,15.537,15.537,15.537,15.537,108,0
2015-10-02,15.518,15.537,15.498,15.537,1478,0
2015-10-05,15.615,15.615,15.615,15.615,283,0
2015-10-07,15.707,15.887,15.632,15.877,1794,0
2015-10-09,15.66,15.66,15.632,15.632,738,0
2015-10-12,15.552,15.552,15.552,15.552,249,0
2015-10-13,15.585,15.642,15.585,15.632,2639,0
2015-10-15,15.841,15.869,15.841,15.841,1478,0
2015-10-16,15.65,15.869,15.65,15.849,1057,0
2015-10-19,15.585,15.585,15.585,15.585,232,0
2015-10-22,15.747,15.747,15.747,15.747,108,0
2015-10-23,15.803,16.001,15.803,16.001,7177,0
2015-10-26,15.822,16.049,15.822,16.049,527,0
2015-10-27,15.689,15.689,15.689,15.689,1057,0
2015-10-28,16.087,16.087,16.087,16.087,211,0
2015-10-30,15.755,16.029,15.698,15.784,738,0
2015-11-02,15.702,16.059,15.702,15.832,498,0
2015-11-03,15.803,15.803,15.794,15.803,423,0
2015-11-05,15.774,16.039,15.774,16.029,635,0
2015-11-06,15.794,15.794,15.794,15.794,738,0
2015-11-09,15.822,15.822,15.774,15.774,5100,0
2015-11-10,15.774,16.029,15.774,16.029,738,0
2015-11-11,15.576,16.001,15.537,15.877,2956,0
2015-11-12,15.556,15.755,15.546,15.632,2323,0
2015-11-16,15.707,15.707,15.707,15.707,316,0
2015-11-17,16.001,16.001,15.784,15.784,738,0
2015-11-18,15.841,16.009,15.642,15.642,738,0
2015-11-20,15.822,15.822,15.822,15.822,738,0
2015-11-23,15.956,16.116,15.956,16.107,9078,0
2015-11-24,15.765,16.107,15.632,16.029,2743,0
2015-11-25,16.305,16.342,16.305,16.342,423,0
2015-11-27,15.65,15.974,15.65,15.974,211,0
2015-11-30,16.522,16.522,16.522,16.522,423,0
2015-12-01,16.447,16.447,16.447,16.447,475,0
2015-12-04,16.046,16.046,16.046,16.046,209,0
2015-12-07,16.218,16.218,16.218,16.218,3562,0
2015-12-08,16.228,16.265,16.228,16.265,756,0
2015-12-09,16.036,17.182,16.036,16.706,23153,0
2015-12-10,16.265,17.125,16.256,16.944,6808,0
2015-12-15,16.265,16.791,16.256,16.656,2095,0
2015-12-16,16.15,16.934,16.076,16.466,2620,0
2015-12-17,16.304,16.848,16.076,16.466,1676,0
2015-12-18,16.076,16.819,16.036,16.609,19591,0
2015-12-21,16.438,16.868,16.438,16.676,5448,0
2015-12-22,16.752,16.944,16.319,16.743,10980,0
2015-12-23,16.513,16.513,16.494,16.494,420,0
2015-12-24,16.609,16.609,16.285,16.285,224,0
2015-12-28,16.094,16.094,16.056,16.066,733,0
2015-12-29,16.076,16.609,15.77,16.209,10821,0
2015-12-30,16.417,17.028,15.808,17.028,18759,0
2015-12-31,16.706,17.421,16.706,16.982,12250,0
2016-01-04,16.733,17.515,16.562,16.715,2306,0
2016-01-05,16.418,17.259,16.322,16.322,5868,0
2016-01-06,15.973,16.781,15.906,15.97,5238,0
2016-01-07,16.609,16.609,15.808,15.942,2409,0
2016-01-08,15.836,16.733,15.836,15.883,984,0
2016-01-11,16.046,16.199,15.923,15.932,3246,0
2016-01-12,15.893,16.137,15.864,16.132,2935,0
2016-01-13,16.006,16.991,16.006,16.715,14075,0
2016-01-14,16.656,16.715,16.599,16.715,1206,0
2016-01-15,16.484,16.895,16.295,16.327,16386,0
2016-01-19,16.848,16.848,16.295,16.562,7648,0
2016-01-20,15.799,16.513,15.096,16.123,11426,0
2016-01-21,16.638,16.638,15.468,15.817,6812,0
2016-01-22,15.864,15.864,15.864,15.864,209,0
2016-01-25,16.132,16.132,16.132,16.132,244,0
2016-01-26,15.731,15.731,15.731,15.731,107,0
2016-01-27,15.706,15.706,15.706,15.706,508,0
2016-01-28,15.731,15.731,15.731,15.731,139,0
2016-01-29,15.702,16.16,15.702,16.16,442,0
2016-02-02,15.721,15.807,15.617,15.765,1938,0
2016-02-04,15.511,15.511,15.368,15.416,1447,0
2016-02-05,15.456,15.579,15.436,15.579,1103,0
2016-02-09,15.521,16.132,15.521,16.132,314,0
2016-02-11,15.579,15.741,15.511,15.511,743,0
2016-02-12,15.844,15.844,15.844,15.844,517,0
2016-02-17,15.508,16.03,15.508,16.03,316,0
2016-02-18,15.53,15.844,15.511,15.511,1781,0
2016-02-19,15.511,15.789,15.464,15.464,1929,0
2016-02-23,15.464,15.464,15.464,15.464,889,0
2016-02-25,16.02,16.02,15.878,15.878,294,0
2016-02-26,15.483,15.808,15.483,15.808,314,0
2016-02-29,15.684,15.789,15.559,15.569,773,0
2016-03-01,15.511,15.511,15.511,15.511,107,0
2016-03-02,15.942,16.466,15.822,15.893,21569,0
2016-03-03,16.142,16.142,16.031,16.031,440,0
2016-03-04,16.086,16.275,16.086,16.275,2263,0
2016-03-07,16.304,16.304,16.304,16.304,209,0
2016-03-08,16.304,16.304,16.304,16.304,428,0
2016-03-09,16.132,16.529,16.132,16.446,2230,0
2016-03-10,16.457,16.483,16.37,16.37,457,0
2016-03-11,16.35,16.35,16.34,16.34,661,0
2016-03-14,16.366,16.366,16.34,16.34,821,0
2016-03-17,16.35,16.35,16.35,16.35,161,0
2016-03-21,16.35,16.35,16.35,16.35,120,0
2016-03-24,15.966,16.226,15.966,15.966,5866,0
2016-03-29,16.18,16.18,15.966,15.966,227,0
2016-03-31,16.045,16.303,16.013,16.013,1992,0
2016-04-04,15.946,16.162,15.929,15.948,2628,0
2016-04-05,16.11,16.11,16.11,16.11,188,0
2016-04-06,16.14,16.14,16.14,16.14,207,0
2016-04-07,16.117,16.117,15.936,15.936,1353,0
2016-04-08,16.023,16.023,15.891,15.929,2402,0
2016-04-11,16.14,16.158,16.043,16.158,5162,0
2016-04-12,16.167,16.303,16.167,16.303,1198,0
2016-04-13,15.957,16.299,15.948,16.299,1977,0
2016-04-14,16.177,16.177,16.11,16.11,842,0
2016-04-15,15.966,16.11,15.889,15.889,1756,0
2016-04-18,15.936,15.936,15.677,15.764,3069,0
2016-04-20,15.774,15.869,15.755,15.755,4679,0
2016-04-21,15.774,15.784,15.64,15.774,5246,0
2016-04-22,15.869,15.869,15.678,15.755,4125,0
2016-04-25,15.715,15.822,15.687,15.822,728,0
2016-04-26,15.822,15.822,15.822,15.822,106,0
2016-04-27,15.813,15.813,15.747,15.784,1003,0
2016-04-28,15.803,15.803,15.803,15.803,315,0
2016-05-02,16.111,16.111,16.111,16.111,240,0
2016-05-03,15.871,16.129,15.871,16.129,676,0
2016-05-04,15.755,15.755,15.755,15.755,106,0
2016-05-05,15.725,15.869,15.678,15.869,4280,0
2016-05-06,15.706,15.869,15.63,15.678,6887,0
2016-05-09,15.581,15.741,15.581,15.637,2692,0
2016-05-10,15.849,15.869,15.849,15.869,1335,0
2016-05-11,15.894,15.894,15.894,15.894,831,0
2016-05-12,16.053,16.053,15.649,15.716,1246,0
2016-05-13,15.966,15.966,15.966,15.966,625,0
2016-05-16,15.966,15.966,15.929,15.929,375,0
2016-05-17,15.899,15.929,15.735,15.735,1315,0
2016-05-18,15.943,16.029,15.832,16.029,416,0
2016-05-19,16.023,16.063,15.802,15.802,1489,0
2016-05-20,16.039,16.039,15.803,15.803,1353,0
2016-05-23,15.813,15.813,15.745,15.745,1652,0
2016-05-24,15.841,15.919,15.841,15.919,2868,0
2016-05-26,15.755,16.013,15.755,16.013,1562,0
2016-05-27,16.063,16.063,16.001,16.001,353,0
2016-05-31,15.986,15.986,15.986,15.986,227,0
2016-06-01,16.018,16.063,15.869,15.869,3128,0
2016-06-02,16.614,16.614,15.994,15.994,775,0
2016-06-03,16.053,16.313,16.053,16.313,1353,0
2016-06-06,16.35,16.35,16.167,16.207,1094,0
2016-06-07,16.338,16.35,16.338,16.35,743,0
2016-06-08,16.36,16.439,16.083,16.401,2183,0
2016-06-10,16.54,16.651,15.875,15.875,2108,0
2016-06-13,16.001,16.719,16.001,16.07,2435,0
2016-06-16,15.946,15.946,15.946,15.946,621,0
2016-06-17,15.958,16.185,15.958,16.185,1196,0
2016-06-20,16.185,16.477,16.156,16.409,4593,0
2016-06-21,16.423,16.477,16.18,16.418,3653,0
2016-06-22,17.592,18.754,17.592,17.9,90615,0
2016-06-23,18.172,18.56,18.027,18.532,40094,0
2016-06-24,18.415,18.532,18.173,18.502,22418,0
2016-06-27,18.522,18.522,18.172,18.396,7628,0
2016-06-28,18.415,18.503,18.172,18.415,4665,0
2016-06-29,18.303,18.415,18.197,18.197,2343,0
2016-06-30,18.24,18.396,18.24,18.298,2137,0
2016-07-01,18.298,18.415,18.298,18.342,6464,0
2016-07-05,18.269,18.405,18.172,18.405,6861,0
2016-07-06,18.405,18.405,18.269,18.269,8074,0
2016-07-07,18.202,18.405,18.202,18.367,3096,0
2016-07-08,18.405,18.405,18.347,18.377,3068,0
2016-07-11,18.415,19.113,18.269,18.542,11773,0
2016-07-12,19.123,19.133,18.455,18.899,7161,0
2016-07-13,19.133,19.133,18.889,18.889,2476,0
2016-07-14,18.415,19.123,18.415,19.123,1477,0
2016-07-15,19.132,19.132,18.537,18.852,2631,0
2016-07-18,18.899,18.899,18.483,18.483,5671,0
2016-07-19,18.687,18.687,18.483,18.638,5313,0
2016-07-20,18.667,18.667,18.484,18.502,1238,0
2016-07-21,18.658,18.667,18.63,18.667,4157,0
2016-07-22,18.861,18.899,18.738,18.889,937,0
2016-07-25,18.899,19.298,18.707,19.298,9131,0
2016-07-26,18.914,19.374,18.681,19.374,11107,0
2016-07-27,19.162,19.383,19.029,19.354,4313,0
2016-07-28,19.383,20.246,19.262,19.406,3039,0
2016-07-29,19.627,20.155,19.51,19.627,16087,0
2016-08-01,20.353,20.353,20.043,20.142,2723,0
2016-08-02,20.305,20.353,20.16,20.208,3840,0
2016-08-03,20.256,20.256,20.092,20.092,794,0
2016-08-04,20.637,21.584,20.611,21.546,9024,0
2016-08-05,21.516,21.566,20.449,21.566,7223,0
2016-08-08,21.516,21.516,20.78,21.226,4737,0
2016-08-09,21.176,21.576,21.176,21.516,2579,0
2016-08-10,21.226,21.516,21.176,21.391,5570,0
2016-08-11,21.407,21.536,21.031,21.051,10962,0
2016-08-12,21.411,21.411,20.644,20.644,3707,0
2016-08-15,20.528,21.051,20.528,20.994,5068,0
2016-08-16,20.984,20.984,20.711,20.984,5693,0
2016-08-17,20.731,20.964,20.731,20.954,1734,0
2016-08-18,20.751,20.926,20.751,20.799,2546,0
2016-08-19,20.846,21.236,20.846,21.206,3862,0
2016-08-22,20.974,21.411,20.974,21.051,6146,0
2016-08-23,21.294,21.566,21.294,21.477,2052,0
2016-08-24,21.236,21.777,21.186,21.777,1522,0
2016-08-25,21.846,21.972,21.206,21.341,5833,0
2016-08-26,21.566,21.566,21.284,21.42,3464,0
2016-08-29,21.429,22.041,21.429,21.982,22423,0
2016-08-30,22.05,22.05,21.332,21.731,13996,0
2016-08-31,22.292,24.355,21.428,22.922,99524,0
2016-09-01,23.107,23.777,22.656,23.697,16674,0
2016-09-02,23.9,25.123,23.717,25.121,17523,0
2016-09-06,25.501,25.781,24.705,25.006,21830,0
2016-09-07,25.121,26.004,24.744,25.102,16386,0
2016-09-08,25.005,25.005,23.933,24.42,17241,0
2016-09-09,24.625,24.8,24.332,24.771,8719,0
2016-09-12,24.673,25.453,24.266,25.151,31017,0
2016-09-13,25.346,25.453,24.463,24.81,13841,0
2016-09-14,24.673,25.21,24.167,24.615,6400,0
2016-09-15,24.283,24.673,23.299,24.673,15169,0
2016-09-16,23.933,24.547,23.933,24.205,9169,0
2016-09-19,24.41,25.072,22.433,23.308,34177,0
2016-09-20,23.64,24.293,23.64,23.933,4759,0
2016-09-21,24.254,24.254,23.308,23.572,3154,0
2016-09-22,23.426,24.069,23.407,23.407,5540,0
2016-09-23,23.464,24.673,23.445,23.533,6554,0
2016-09-26,23.455,23.748,23.211,23.464,4685,0
2016-09-27,23.699,23.699,23.105,23.252,5972,0
2016-09-28,23.387,23.611,23.122,23.563,5436,0
2016-09-29,23.689,23.786,23.115,23.387,1922,0
2016-09-30,23.377,23.669,23.03,23.231,7975,0
2016-10-03,23.006,23.157,20.716,22.431,23805,0
2016-10-04,23.095,23.095,21.847,21.998,7947,0
2016-10-05,21.913,22.647,21.913,22.451,3631,0
2016-10-06,22.225,22.557,21.508,22.315,6604,0
2016-10-07,21.923,23.055,21.923,22.822,3008,0
2016-10-10,22.723,23.455,22.587,23.181,5463,0
2016-10-11,22.803,23.231,22.577,22.879,4100,0
2016-10-12,22.879,22.879,22.879,22.879,106,0
2016-10-14,22.495,22.678,22.245,22.363,5683,0
2016-10-17,21.575,21.7,20.559,21.253,10802,0
2016-10-18,21.681,22.325,21.274,21.681,5033,0
2016-10-19,21.923,23.163,21.923,21.943,2714,0
2016-10-20,21.739,22.052,21.616,21.616,4333,0
2016-10-24,21.213,21.37,21.213,21.37,3899,0
2016-10-25,21.352,21.933,21.329,21.877,2499,0
2016-10-27,21.253,21.253,21.253,21.253,1743,0
2016-10-28,21.409,21.837,21.027,21.797,4316,0
2016-11-01,21.266,21.266,21.266,21.266,899,0
2016-11-02,21.203,21.203,21.203,21.203,898,0
2016-11-03,21.203,21.203,21.203,21.203,2492,0
2016-11-04,20.911,21.106,20.667,20.861,3249,0
2016-11-07,21.447,22.471,21.447,22.033,8815,0
2016-11-08,21.641,21.837,21.495,21.545,2177,0
2016-11-09,21.641,21.691,21.495,21.495,3714,0
2016-11-10,20.861,21.584,20.861,21.447,2138,0
2016-11-14,22.428,22.428,21.253,21.545,1161,0
2016-11-15,21.812,21.933,21.477,21.837,3278,0
2016-11-16,21.495,21.593,21.495,21.593,714,0
2016-11-17,21.593,22.215,21.593,22.172,2100,0
2016-11-18,22.179,22.421,22.129,22.225,7133,0
2016-11-21,22.079,23.201,22.079,23.105,1654,0
2016-11-22,23.152,23.152,22.129,22.52,5108,0
2016-11-23,22.666,22.763,22.617,22.763,851,0
2016-11-25,22.763,22.982,22.713,22.959,10510,0
2016-11-28,23.105,23.786,23.105,23.689,4523,0
2016-11-29,23.689,23.852,23.379,23.493,3412,0
2016-11-30,23.64,23.884,23.64,23.884,2368,0
2016-12-01,23.884,23.884,23.884,23.884,218,0
2016-12-02,24.036,25.086,24.036,24.276,3873,0
2016-12-05,24.374,24.374,23.884,24.031,9102,0
2016-12-06,23.923,24.473,23.541,24.426,11930,0
2016-12-07,25.65,27.072,25.061,25.061,32739,0
2016-12-08,24.914,25.747,24.914,25.306,5756,0
2016-12-09,25.503,25.503,24.919,25.306,5648,0
2016-12-12,25.404,25.404,23.59,24.374,7997,0
2016-12-13,23.737,24.914,23.638,24.914,5481,0
2016-12-14,25.301,25.301,24.526,25.159,5587,0
2016-12-15,25.306,25.306,25.306,25.306,335,0
2016-12-16,25.057,25.306,24.57,24.865,2772,0
2016-12-19,25.254,25.254,24.62,24.62,5632,0
2016-12-20,24.963,25.306,24.57,25.061,3217,0
2016-12-21,25.203,25.257,24.473,24.473,5350,0
2016-12-22,24.62,24.889,24.077,24.077,1649,0
2016-12-23,24.963,24.963,24.767,24.767,646,0
2016-12-27,24.767,24.767,24.374,24.379,1178,0
2016-12-28,24.473,24.473,24.08,24.326,1299,0
2016-12-29,24.851,24.851,24.473,24.473,508,0
2016-12-30,24.276,24.644,23.57,23.982,6049,0
2017-01-03,23.541,24.668,23.491,24.129,2122,0
2017-01-04,25.012,25.306,24.575,25.061,5249,0
2017-01-05,24.914,24.914,24.326,24.326,1224,0
2017-01-06,25.211,25.211,24.767,24.767,2119,0
2017-01-09,24.911,24.966,24.57,24.57,1597,0
2017-01-10,24.521,24.521,24.326,24.521,1081,0
2017-01-12,24.473,24.473,24.473,24.473,119,0
2017-01-17,24.473,25.007,24.276,24.815,1854,0
2017-01-18,24.914,24.914,24.129,24.178,4053,0
2017-01-20,24.468,24.468,23.987,24.08,3032,0
2017-01-23,24.423,24.423,24.276,24.276,744,0
2017-01-24,24.286,24.286,24.286,24.286,103,0
2017-01-25,24.276,24.276,24.031,24.031,3394,0
2017-01-26,24.276,24.276,24.276,24.276,545,0
2017-01-27,24.537,24.615,24.537,24.615,2136,0
2017-01-30,24.815,24.815,24.718,24.718,591,0
2017-02-01,24.08,24.08,23.52,23.785,4008,0
2017-02-02,23.982,23.982,23.982,23.982,154,0
2017-02-03,23.491,24.978,23.491,24.178,2178,0
2017-02-06,24.227,24.473,24.227,24.473,927,0
2017-02-07,24.473,24.963,23.394,24.963,4409,0
2017-02-08,23.982,23.982,23.982,23.982,539,0
2017-02-09,23.718,23.718,23.718,23.718,163,0
2017-02-10,24.276,24.383,24.276,24.383,593,0
2017-02-13,24.767,24.767,24.326,24.326,1247,0
2017-02-14,24.963,24.963,24.963,24.963,160,0
2017-02-15,24.399,24.399,24.399,24.399,183,0
2017-02-16,24.129,25.012,24.129,24.914,2889,0
2017-02-17,25.012,25.012,24.865,24.865,2076,0
2017-02-21,25.012,25.012,24.428,24.62,1236,0
2017-02-22,24.963,25.012,24.473,25.012,3920,0
2017-02-23,24.326,24.668,24.326,24.473,3441,0
2017-02-24,24.473,24.963,24.473,24.963,1428,0
2017-02-27,24.63,25.012,24.63,25.012,632,0
2017-02-28,24.963,24.963,24.423,24.423,2520,0
2017-03-01,24.178,24.201,20.548,22.265,31845,0
2017-03-02,22.6,22.6,22.315,22.315,2920,0
2017-03-03,22.364,22.584,22.168,22.315,6174,0
2017-03-06,21.677,21.921,21.138,21.677,9030,0
2017-03-07,22.168,23.05,21.971,22.903,5266,0
2017-03-08,23.594,23.594,22.755,23.001,6679,0
2017-03-09,23.001,23.149,22.945,22.945,441,0
2017-03-10,23.397,23.397,22.459,22.557,1802,0
2017-03-13,22.755,22.953,22.625,22.953,1863,0
2017-03-14,22.557,23.101,22.557,22.953,1206,0
2017-03-15,23.149,23.149,22.953,23.149,2426,0
2017-03-16,22.853,23.149,22.705,22.705,1747,0
2017-03-17,22.749,22.953,22.749,22.953,483,0
2017-03-20,22.71,23.001,22.71,23.001,665,0
2017-03-21,23.001,24.211,22.953,23.249,8739,0
2017-03-22,23.446,23.693,22.715,23.101,2474,0
2017-03-23,23.199,23.199,22.537,22.853,1914,0
2017-03-24,22.755,22.903,22.755,22.903,1363,0
2017-03-27,23.199,23.742,23.149,23.403,3613,0
2017-03-28,22.755,23.101,22.755,23.101,777,0
2017-03-29,22.805,22.844,22.755,22.81,805,0
2017-03-30,22.755,22.854,22.705,22.805,1150,0
2017-03-31,22.799,22.805,22.705,22.705,3145,0
2017-04-03,22.557,22.857,22.311,22.705,6296,0
2017-04-04,22.557,22.805,22.311,22.36,4050,0
2017-04-05,22.36,22.443,22.311,22.311,1678,0
2017-04-06,22.211,22.261,21.719,21.719,11269,0
2017-04-07,21.915,22.311,21.854,22.311,8407,0
2017-04-10,22.015,23.101,21.867,22.755,6911,0
2017-04-11,22.459,22.459,22.211,22.211,2965,0
2017-04-12,22.518,22.953,22.261,22.607,4979,0
2017-04-13,22.211,22.903,22.211,22.459,3406,0
2017-04-17,22.459,22.903,21.975,22.607,3129,0
2017-04-18,22.459,22.705,22.211,22.36,7941,0
2017-04-19,22.459,22.805,22.409,22.409,1570,0
2017-04-20,22.36,22.657,22.341,22.509,5383,0
2017-04-21,22.509,23.125,22.509,22.657,22219,0
2017-04-24,22.459,22.755,22.459,22.755,2423,0
2017-04-25,22.509,22.805,22.266,22.755,11743,0
2017-04-26,22.509,22.657,22.509,22.657,1511,0
2017-04-27,22.657,22.805,22.409,22.75,4487,0
2017-04-28,22.657,22.657,22.607,22.607,970,0
2017-05-01,22.853,22.903,22.681,22.903,924,0
2017-05-02,22.562,22.948,22.562,22.948,720,0
2017-05-03,22.657,22.905,22.557,22.557,878,0
2017-05-04,22.557,22.805,22.557,22.805,380,0
2017-05-05,22.903,22.903,22.709,22.709,952,0
2017-05-08,22.903,22.903,22.705,22.705,441,0
2017-05-09,22.715,22.715,22.715,22.715,263,0
2017-05-10,22.87,22.88,22.87,22.88,202,0
2017-05-12,22.607,22.607,22.607,22.607,671,0
2017-05-15,22.607,22.705,22.509,22.705,5990,0
2017-05-16,22.953,22.953,22.943,22.943,2449,0
2017-05-17,22.953,22.953,22.772,22.772,942,0
2017-05-19,22.459,22.509,22.459,22.509,491,0
2017-05-22,22.551,22.557,22.551,22.557,925,0
2017-05-23,22.657,22.69,22.509,22.666,3800,0
2017-05-24,22.713,22.713,22.509,22.509,5120,0
2017-05-26,22.557,22.953,22.557,22.953,871,0
2017-05-30,22.607,22.607,22.607,22.607,169,0
2017-05-31,22.903,22.934,22.557,22.657,7809,0
2017-06-01,22.557,22.657,22.557,22.657,1603,0
2017-06-02,22.657,22.903,22.657,22.903,389,0
2017-06-05,22.809,22.903,22.809,22.903,561,0
2017-06-06,22.657,22.874,22.657,22.874,405,0
2017-06-07,22.738,22.738,22.738,22.738,157,0
2017-06-08,22.805,22.805,22.805,22.805,492,0
2017-06-09,22.844,22.844,22.715,22.78,7670,0
2017-06-12,22.854,22.854,22.701,22.701,674,0
2017-06-13,23.103,23.103,22.904,22.904,475,0
2017-06-14,22.805,22.899,22.705,22.854,6636,0
2017-06-15,22.705,22.854,22.705,22.854,4551,0
2017-06-16,22.954,22.954,22.705,22.705,336,0
2017-06-19,22.929,22.929,22.805,22.805,636,0
2017-06-20,22.805,23.55,22.805,23.173,9816,0
2017-06-21,23.699,24.832,23.649,24.44,10567,0
2017-06-22,24.544,24.616,24.398,24.616,1887,0
2017-06-23,23.894,24.742,23.803,24.693,4836,0
2017-06-26,24.792,24.792,24.544,24.544,1615,0
2017-06-27,23.844,23.844,23.844,23.844,207,0
2017-06-28,24.387,24.387,24.387,24.387,481,0
2017-06-30,24.742,24.742,24.587,24.742,744,0
2017-07-03,24.792,24.842,24.787,24.842,1822,0
2017-07-05,24.742,24.842,24.466,24.842,5031,0
2017-07-06,24.742,24.842,24.668,24.842,3978,0
2017-07-07,24.842,24.859,24.842,24.859,270,0
2017-07-10,24.842,24.941,24.842,24.941,265,0
2017-07-11,24.742,24.792,24.469,24.469,830,0
2017-07-12,25.14,25.14,24.668,24.842,2685,0
2017-07-13,24.792,24.792,24.494,24.494,781,0
2017-07-14,24.494,25.587,24.494,25.189,2215,0
2017-07-17,25.234,25.289,24.847,25.14,2143,0
2017-07-18,25.098,25.098,24.718,24.908,2062,0
2017-07-19,23.867,24.941,23.852,24.891,1731,0
2017-07-20,24.786,24.966,24.786,24.896,3195,0
2017-07-21,25.021,25.14,25.021,25.14,368,0
2017-07-24,25.14,25.289,24.543,24.543,3314,0
2017-07-25,25.09,25.09,25.09,25.09,407,0
2017-07-27,24.718,24.857,24.718,24.757,704,0
2017-07-31,25.14,25.263,25.088,25.214,881,0
2017-08-01,24.969,25.289,24.969,25.289,219,0
2017-08-02,25.289,25.289,25.289,25.289,939,0
2017-08-03,25.036,25.339,25.036,25.339,1116,0
2017-08-04,25.372,25.438,25.372,25.438,404,0
2017-08-07,25.488,25.488,25.471,25.471,344,0
2017-08-09,25.488,25.488,25.477,25.477,583,0
2017-08-10,25.189,25.239,24.946,24.981,3258,0
2017-08-11,25.17,25.527,24.941,25.527,1603,0
2017-08-15,25.537,25.537,25.239,25.388,9036,0
2017-08-16,25.239,25.438,25.239,25.388,3464,0
2017-08-17,25.413,25.438,25.04,25.339,5591,0
2017-08-18,25.438,25.438,24.946,25.388,14625,0
2017-08-21,25.388,25.438,25.239,25.388,7409,0
2017-08-22,25.189,25.438,25.04,25.189,4041,0
2017-08-23,25.14,25.388,25.14,25.388,3845,0
2017-08-24,25.289,25.438,25.289,25.388,1764,0
2017-08-25,25.388,25.438,25.388,25.438,796,0
2017-08-28,25.488,25.488,25.438,25.438,603,0
2017-08-29,25.488,25.488,24.946,25.438,4995,0
2017-08-30,25.09,25.835,24.946,25.835,11920,0
2017-08-31,25.786,25.835,25.488,25.587,5146,0
2017-09-01,25.587,25.835,25.587,25.736,1696,0
2017-09-05,25.736,26.084,25.685,26.084,5698,0
2017-09-06,26.084,26.63,25.934,26.531,9078,0
2017-09-07,26.531,26.68,26.531,26.68,5116,0
2017-09-08,27.25,27.7,27,27.5,8294,0
2017-09-11,27.3,27.9,27.3,27.65,5809,0
2017-09-12,27.75,27.9,27.7,27.7,7269,0
2017-09-13,27.7,28.35,27.7,28.35,9540,0
2017-09-14,28.5,28.95,28.5,28.95,5628,0
2017-09-15,28.95,28.95,27.25,27.25,18756,0
2017-09-18,27.6,28.5,27.55,28.4,7534,0
2017-09-19,28.225,28.85,28.225,28.7,5517,0
2017-09-20,28.225,28.5,27.9,28.15,1142,0
2017-09-21,28.4,28.55,28.35,28.55,1020,0
2017-09-22,28.25,28.8,28.25,28.7,1561,0
2017-09-25,28.6,28.75,28.3,28.65,5719,0
2017-09-26,28.75,28.9,28.65,28.9,4419,0
2017-09-27,28.7,29.25,28.2672,29,11561,0
2017-09-28,29.25,29.9,29.25,29.9,4322,0
2017-09-29,29.7,29.82,29.2183,29.5,3888,0
2017-10-02,29.8,29.95,29.55,29.95,3468,0
2017-10-03,29.95,31.15,29.95,31.05,18127,0
2017-10-04,30.5,30.9,30.5,30.6,3199,0
2017-10-05,30.35,30.86,30.35,30.65,5178,0
2017-10-06,30.7,30.7,29.75,30.55,2184,0
2017-10-09,30.65,31.15,30.55,31.05,7293,0
2017-10-10,31.1,31.2,30.95,31,3426,0
2017-10-11,31.2,31.2,30.85,31.2,1808,0
2017-10-12,30.9,31.15,30.85,30.85,2824,0
2017-10-13,30.85,31.1,30.3,30.45,3737,0
2017-10-16,30.65,31,29.8,30,1467,0
2017-10-17,29.7,30.3,29.45,29.9,2516,0
2017-10-18,30.3,30.7,30.225,30.3,784,0
2017-10-19,29.955,30.3,29.955,30.3,985,0
2017-10-20,29.65,29.89,29.5,29.8,761,0
2017-10-23,29.3992,29.95,28.05,28.1,11472,0
2017-10-24,28.5,28.5,28.1,28.1,1504,0
2017-10-25,27.7,28.7,27.7,28.2,2522,0
2017-10-26,28.2182,28.7,28.2182,28.65,875,0
2017-10-27,28.65,28.65,28,28,1947,0
2017-10-30,28.2,28.65,28.1,28.3,3016,0
2017-10-31,28.5,28.8524,28.45,28.5,2357,0
2017-11-01,28.6,29.1,28.55,28.8,2059,0
2017-11-02,28.7,29.8925,28.5,28.5,1216,0
2017-11-03,27.6,28.45,27.6,28.45,1689,0
2017-11-06,28.1,28.1,27.5,27.5,1993,0
2017-11-07,27.5,27.5,25.2,26.7,9918,0
2017-11-08,26.2,26.9995,24.559,25.75,9988,0
2017-11-09,25.3,27.445,25.3,26.35,6805,0
2017-11-10,26.3,26.3,26.2,26.2,565,0
