Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.255,16.842,16.255,16.813,12121,0
2005-02-28,16.056,16.813,16.056,16.428,9371,0
2005-03-01,16.699,16.699,16.446,16.473,3428,0
2005-03-02,16.523,16.577,16.446,16.577,2735,0
2005-03-03,16.492,16.492,16.459,16.459,533,0
2005-03-04,16.056,16.564,16.056,16.446,3853,0
2005-03-07,16.056,16.504,16.056,16.397,4557,0
2005-03-08,16.285,16.343,16.285,16.285,5935,0
2005-03-09,15.99,16.433,15.99,16.433,2369,0
2005-03-10,16.343,16.343,15.99,16.072,3741,0
2005-03-11,16.285,16.404,15.87,16.404,10013,0
2005-03-14,16.226,16.492,16.102,16.393,28022,0
2005-03-15,16.374,16.433,16.274,16.274,1555,0
2005-03-16,16.343,16.404,16.095,16.185,3359,0
2005-03-17,16.285,16.285,16.119,16.119,2264,0
2005-03-18,16.137,16.285,16.137,16.285,3181,0
2005-03-21,16.126,16.374,15.742,15.888,11546,0
2005-03-22,15.727,15.984,15.663,15.663,5879,0
2005-03-23,15.836,15.836,14.604,14.804,19265,0
2005-03-24,14.804,14.804,14.667,14.667,13432,0
2005-03-28,14.733,14.976,14.733,14.893,18674,0
2005-03-29,14.893,15.012,14.835,14.841,10218,0
2005-03-30,14.835,14.835,14.804,14.804,2701,0
2005-03-31,14.745,14.804,14.745,14.804,3084,0
2005-04-01,14.886,14.886,14.804,14.804,1082,0
2005-04-04,14.804,14.893,14.745,14.875,23332,0
2005-04-05,14.893,14.976,14.893,14.976,339,0
2005-04-06,14.9,14.9,14.658,14.729,6363,0
2005-04-07,15.574,15.574,14.804,14.989,928,0
2005-04-08,14.823,14.989,14.823,14.989,8780,0
2005-04-11,14.847,15.005,14.835,14.835,1693,0
2005-04-12,15.005,15.184,15.005,15.184,1354,0
2005-04-13,15.184,15.184,14.995,14.995,2878,0
2005-04-14,14.983,14.983,14.823,14.823,4426,0
2005-04-15,14.976,14.976,14.976,14.976,169,0
2005-04-18,14.983,15.042,14.804,14.951,7416,0
2005-04-19,14.804,15.024,14.729,14.729,3709,0
2005-04-20,14.787,15.042,14.787,15.042,3319,0
2005-04-21,14.864,15.042,14.729,14.804,5404,0
2005-04-22,14.729,14.804,14.689,14.804,7288,0
2005-04-25,14.804,14.804,14.508,14.745,4185,0
2005-04-26,13.029,14.508,13.029,14.497,7085,0
2005-04-27,13.49,14.348,13.49,14.348,2185,0
2005-04-28,13.776,14.124,13.592,13.592,2438,0
2005-04-29,14.183,14.183,13.622,14.07,1510,0
2005-05-02,14.076,14.213,13.958,14.213,4457,0
2005-05-03,14.249,14.864,14.249,14.864,5175,0
2005-05-04,14.864,15.036,14.56,15.036,2622,0
2005-05-05,15.042,15.789,15.042,15.789,8324,0
2005-05-06,15.784,16.433,15.784,16.433,9032,0
2005-05-09,16.006,16.433,15.829,16.433,2060,0
2005-05-10,16.226,16.433,16.226,16.433,4769,0
2005-05-11,15.414,15.958,15.414,15.842,2914,0
2005-05-12,15.842,15.984,15.842,15.984,2366,0
2005-05-13,17.077,17.077,15.408,15.427,5939,0
2005-05-16,15.44,15.44,15.177,15.427,3395,0
2005-05-17,15.913,15.913,15.392,15.392,674,0
2005-05-18,15.384,15.444,15.384,15.444,1662,0
2005-05-19,15.42,15.42,15.42,15.42,297,0
2005-05-20,15.367,15.367,14.804,14.804,1354,0
2005-05-23,15.282,15.331,15.102,15.248,4278,0
2005-05-24,16.433,16.433,14.508,15.355,6789,0
2005-05-25,15.339,15.979,15.339,15.42,5097,0
2005-05-26,15.842,16.137,15.206,15.315,2025,0
2005-05-27,15.189,15.339,14.868,14.868,1489,0
2005-05-31,15.326,15.326,15.326,15.326,200,0
2005-06-01,15.532,15.532,14.925,14.925,580,0
2005-06-02,15.233,15.233,14.81,14.81,2154,0
2005-06-03,14.798,14.798,14.254,14.254,2536,0
2005-06-06,14.497,14.729,14.497,14.729,2590,0
2005-06-07,14.804,15.102,14.283,14.622,6892,0
2005-06-08,14.632,14.632,14.391,14.391,892,0
2005-06-09,14.432,14.438,14.432,14.438,621,0
2005-06-10,15.398,15.398,14.528,14.528,1015,0
2005-06-13,14.568,14.919,14.568,14.919,422,0
2005-06-14,15.102,15.102,14.36,14.864,2236,0
2005-06-15,14.508,15.096,14.491,15.096,1587,0
2005-06-16,15.248,15.398,14.283,14.515,2915,0
2005-06-17,14.651,14.804,14.651,14.804,982,0
2005-06-20,15.398,15.398,14.81,15.398,4601,0
2005-06-21,15,15.296,14.976,15.066,1343,0
2005-06-22,14.93,14.93,14.81,14.81,1505,0
2005-06-23,15.102,15.102,14.508,14.628,2055,0
2005-06-24,14.689,15.059,14.568,15.059,1765,0
2005-06-27,15.398,15.398,15.398,15.398,371,0
2005-06-28,15.398,15.398,14.596,14.596,3227,0
2005-06-29,15.398,15.546,14.758,14.758,4355,0
2005-06-30,15.119,15.161,14.9,15.13,1679,0
2005-07-01,14.733,15.083,14.733,15.083,557,0
2005-07-05,14.622,14.745,14.622,14.745,843,0
2005-07-06,14.804,15.384,14.745,14.804,3523,0
2005-07-07,15.255,15.255,15.042,15.042,835,0
2005-07-08,15.189,15.616,15.172,15.45,5382,0
2005-07-11,15.574,15.602,15.102,15.602,4640,0
2005-07-12,14.935,15.65,14.935,15.65,1657,0
2005-07-13,15.076,15.552,15.076,15.339,1733,0
2005-07-14,15.693,15.888,15.161,15.888,5283,0
2005-07-15,15.924,15.924,15.558,15.842,2036,0
2005-07-18,15.189,15.924,15.189,15.924,2332,0
2005-07-19,14.983,15.924,14.983,15.924,3883,0
2005-07-20,14.966,15.935,14.966,15.546,1586,0
2005-07-21,15.546,15.817,15.546,15.817,925,0
2005-07-22,15.842,15.842,15.842,15.842,339,0
2005-07-25,15.49,15.49,15.49,15.49,496,0
2005-07-26,15.49,15.812,15.49,15.812,382,0
2005-07-27,15.517,15.953,15.517,15.924,2290,0
2005-07-28,15.953,15.99,15.517,15.99,2150,0
2005-07-29,16.137,16.28,15.49,16.28,1573,0
2005-08-01,16.28,16.718,16.28,16.718,2563,0
2005-08-02,16.546,16.546,16.498,16.498,1693,0
2005-08-03,16.734,16.734,16.699,16.724,1265,0
2005-08-04,16.699,16.919,16.492,16.492,3274,0
2005-08-05,16.754,16.754,15.757,15.913,4643,0
2005-08-08,16.285,16.285,15.99,15.99,5738,0
2005-08-09,15.693,16.167,15.693,16.167,1520,0
2005-08-10,15.721,16.581,15.721,15.949,4294,0
2005-08-11,16.641,16.641,16.056,16.056,1012,0
2005-08-12,16.108,16.641,16.108,16.108,1591,0
2005-08-15,16.108,16.108,16.108,16.108,169,0
2005-08-16,16.108,16.48,16.108,16.48,464,0
2005-08-17,16.137,16.486,16.108,16.108,1570,0
2005-08-18,16.108,16.108,15.798,15.842,1054,0
2005-08-19,15.9,15.9,15.882,15.882,1192,0
2005-08-22,15.87,16.157,15.842,16.157,830,0
2005-08-23,16.157,16.393,16.157,16.285,2050,0
2005-08-24,16.807,16.877,16.332,16.397,13669,0
2005-08-25,16.729,16.729,16.617,16.617,1012,0
2005-08-26,16.759,16.877,16.581,16.877,1564,0
2005-08-29,16.233,16.397,15.457,15.552,8717,0
2005-08-30,15.45,15.45,15.45,15.45,1126,0
2005-08-31,15.593,15.646,15.485,15.485,1323,0
2005-09-01,15.693,15.693,15.693,15.693,3276,0
2005-09-02,15.693,15.693,15.693,15.693,843,0
2005-09-06,16.049,16.049,15.693,16.049,1179,0
2005-09-07,15.99,16.049,15.99,16.049,843,0
2005-09-08,15.742,16.049,15.699,15.699,1012,0
2005-09-12,15.699,15.906,15.699,15.906,1192,0
2005-09-13,15.958,15.958,15.754,15.754,3106,0
2005-09-14,15.812,15.812,15.754,15.754,761,0
2005-09-15,16.326,16.326,15.99,15.99,505,0
2005-09-16,15.93,16.393,15.93,16.393,3295,0
2005-09-19,16.178,16.866,16.137,16.866,8073,0
2005-09-20,16.877,16.877,16.28,16.28,615,0
2005-09-22,16.149,16.149,16.149,16.149,843,0
2005-09-26,15.971,16.285,15.971,16.285,1023,0
2005-09-27,16.813,16.813,16.734,16.734,792,0
2005-09-28,16.581,16.629,16.581,16.629,1258,0
2005-09-29,16.581,16.894,16.581,16.877,4846,0
2005-09-30,16.894,16.894,16.326,16.367,5225,0
2005-10-03,16.185,16.907,16.185,16.901,7378,0
2005-10-04,17.019,18.061,16.962,17.914,22336,0
2005-10-05,18.209,18.358,16.729,17.759,21661,0
2005-10-06,18.061,18.115,17.327,17.469,6007,0
2005-10-07,18.027,18.293,17.664,17.765,11268,0
2005-10-10,18.346,18.89,18.346,18.743,10690,0
2005-10-11,19.169,21.29,17.792,18.724,30878,0
2005-10-12,18.724,18.724,18.239,18.286,7271,0
2005-10-13,17.862,18.036,16.157,16.285,22799,0
2005-10-14,16.056,16.849,15.99,16.849,5453,0
2005-10-17,17.688,17.688,16.689,17.434,2045,0
2005-10-18,18.659,18.743,17.664,18.027,7377,0
2005-10-19,17.469,18.665,17.173,17.173,6155,0
2005-10-20,17.179,17.647,16.894,17.038,6246,0
2005-10-21,17.469,17.492,17.056,17.056,1840,0
2005-10-24,16.877,16.894,16.381,16.724,9454,0
2005-10-25,16.635,16.855,16.635,16.813,2754,0
2005-10-26,16.855,16.855,16.849,16.849,827,0
2005-10-27,16.759,16.855,16.759,16.8,927,0
2005-10-28,16.8,16.8,16.581,16.581,420,0
2005-10-31,16.581,16.855,16.285,16.285,6071,0
2005-11-01,16.285,16.29,16.285,16.29,843,0
2005-11-02,16.285,16.712,16.285,16.712,2754,0
2005-11-03,17.026,17.469,17.026,17.469,1523,0
2005-11-04,17.044,17.765,17.044,17.765,5027,0
2005-11-07,17.765,17.765,17.35,17.414,2701,0
2005-11-08,17.322,17.322,17.322,17.322,339,0
2005-11-09,17.322,17.421,17.322,17.421,1111,0
2005-11-10,17.428,17.428,17.113,17.263,3037,0
2005-11-11,17.113,17.113,17.026,17.026,761,0
2005-11-14,16.581,17.072,16.523,16.552,10382,0
2005-11-15,16.57,16.57,16.421,16.528,1693,0
2005-11-16,16.552,16.699,16.552,16.699,3776,0
2005-11-17,16.729,16.795,16.694,16.694,2226,0
2005-11-21,16.591,16.807,16.581,16.747,3812,0
2005-11-22,16.817,17.759,16.817,17.759,7182,0
2005-11-23,17.759,18.298,17.222,18.298,9339,0
2005-11-25,18.416,18.743,18.416,18.659,7588,0
2005-11-28,18.413,18.617,17.173,17.173,10790,0
2005-11-29,17.442,18.044,17.442,17.821,1317,0
2005-11-30,17.939,17.944,17.434,17.944,1924,0
2005-12-01,17.371,17.619,17.371,17.469,3037,0
2005-12-02,17.605,17.765,17.308,17.647,2804,0
2005-12-05,17.647,17.706,17.469,17.512,1852,0
2005-12-06,17.476,17.765,17.476,17.765,4140,0
2005-12-07,17.765,17.765,17.759,17.759,674,0
2005-12-08,17.765,17.765,17.542,17.748,1022,0
2005-12-09,17.765,17.856,17.765,17.856,4528,0
2005-12-12,17.975,17.975,17.765,17.765,2604,0
2005-12-13,17.677,18.329,17.469,18.317,5083,0
2005-12-14,18.186,18.329,17.647,18.329,2937,0
2005-12-15,18.353,18.617,18.353,18.474,4222,0
2005-12-16,18.474,18.623,18.353,18.353,4363,0
2005-12-19,17.955,17.955,17.862,17.944,885,0
2005-12-20,17.907,17.907,17.619,17.619,3557,0
2005-12-21,18.03,18.358,17.748,17.748,2134,0
2005-12-22,18.15,18.15,17.542,17.542,761,0
2005-12-27,17.481,18.239,17.481,18.239,4898,0
2005-12-28,18.246,18.358,18.246,18.358,339,0
2005-12-29,18.358,18.358,18.317,18.358,1181,0
2005-12-30,18.358,18.95,18.358,18.937,5736,0
2006-01-03,19.104,19.808,18.358,19.484,9837,0
2006-01-04,19.039,19.525,18.067,18.653,3548,0
2006-01-05,18.524,19.097,18.524,18.98,2146,0
2006-01-06,19.004,19.004,18.854,18.98,2320,0
2006-01-09,19.158,19.204,19.158,19.192,1217,0
2006-01-10,19.192,19.215,18.653,18.944,4265,0
2006-01-11,18.489,19.21,18.489,19.21,1882,0
2006-01-12,18.665,19.21,18.665,19.21,488,0
2006-01-13,18.736,18.827,18.383,18.784,4304,0
2006-01-17,18.791,19.087,18.791,19.087,1747,0
2006-01-18,19.241,19.241,19.097,19.097,339,0
2006-01-19,19.097,19.589,19.097,19.589,1572,0
2006-01-20,19.589,19.589,19.164,19.164,1210,0
2006-01-23,19.127,19.246,18.69,18.961,5247,0
2006-01-24,18.546,19.229,18.073,18.95,10709,0
2006-01-25,18.944,19.252,18.944,19.252,1942,0
2006-01-26,19.506,19.541,19.452,19.541,4740,0
2006-01-27,19.589,19.808,19.589,19.808,1956,0
2006-01-30,19.452,20.132,19.36,20.132,6488,0
2006-02-01,20.132,20.132,18.718,20.128,5420,0
2006-02-02,20.128,20.132,19.602,19.602,1012,0
2006-02-03,19.683,20.128,19.683,20.128,843,0
2006-02-06,20.132,20.132,20.132,20.132,505,0
2006-02-07,19.034,19.639,18.885,18.95,5798,0
2006-02-08,19.252,19.252,18.506,18.611,2291,0
2006-02-09,18.358,19.458,18.358,18.617,2735,0
2006-02-10,19.36,19.36,18.648,18.653,1857,0
2006-02-14,19.229,19.246,19.229,19.246,674,0
2006-02-15,19.152,19.152,18.761,18.761,1439,0
2006-02-16,18.756,19.246,18.743,19.236,2969,0
2006-02-17,19.246,19.252,19.246,19.252,860,0
2006-02-21,18.827,19.111,18.801,18.801,3303,0
2006-02-22,18.653,18.653,17.512,18.177,10726,0
2006-02-23,17.814,18.027,16.653,16.729,9687,0
2006-02-24,16.824,17.523,16.824,17.031,6676,0
2006-02-27,16.955,16.955,16.729,16.729,1925,0
2006-02-28,16.581,16.581,15.42,15.546,4145,0
2006-03-01,15.54,15.54,13.622,15.106,13535,0
2006-03-02,14.745,14.864,14.414,14.651,10019,0
2006-03-03,14.473,14.473,14.131,14.213,2232,0
2006-03-06,14.213,14.213,13.514,13.514,9981,0
2006-03-07,13.573,14.804,13.573,13.863,9685,0
2006-03-08,13.769,14.491,13.769,14.478,2309,0
2006-03-09,14.503,14.793,14.503,14.667,4836,0
2006-03-10,15.036,15.321,14.689,15.184,3929,0
2006-03-13,15.22,15.225,15.102,15.102,3708,0
2006-03-14,14.662,15.367,14.574,15.282,2397,0
2006-03-15,15.513,15.513,15.485,15.485,2025,0
2006-03-16,14.628,15.517,14.419,14.466,3866,0
2006-03-17,14.709,14.804,14.367,14.804,4544,0
2006-03-20,14.804,14.804,14.063,14.804,1012,0
2006-03-21,14.466,14.466,14.466,14.466,339,0
2006-03-22,14.466,14.745,14.466,14.745,1100,0
2006-03-23,14.528,14.528,14.528,14.528,339,0
2006-03-24,14.508,14.508,14.207,14.223,4593,0
2006-03-27,14.503,14.503,13.71,14.188,4395,0
2006-03-28,14.188,14.497,14.188,14.342,1224,0
2006-03-29,14.503,14.835,14.229,14.229,2542,0
2006-03-30,14.508,15.379,14.367,14.658,2701,0
2006-03-31,14.55,14.55,14.55,14.55,210,0
2006-04-03,14.55,14.55,14.515,14.55,674,0
2006-04-04,14.213,14.55,14.213,14.55,1166,0
2006-04-06,14.55,14.55,14.36,14.396,1693,0
2006-04-07,14.36,14.379,13.923,13.923,5579,0
2006-04-10,13.916,14.059,13.622,13.622,9970,0
2006-04-11,14.053,14.053,13.561,13.803,4222,0
2006-04-12,13.609,13.622,13.609,13.622,1645,0
2006-04-13,13.622,13.911,13.602,13.649,5242,0
2006-04-17,13.799,13.911,13.561,13.769,1564,0
2006-04-18,13.567,13.911,13.567,13.799,2433,0
2006-04-19,14.201,14.951,14.201,14.637,3993,0
2006-04-20,14.581,14.581,14.117,14.515,3462,0
2006-04-21,14.906,14.906,14.667,14.893,3480,0
2006-04-24,14.533,14.804,14.508,14.804,2133,0
2006-04-25,14.26,14.26,14.094,14.213,1801,0
2006-04-26,14.391,14.391,13.923,13.923,3031,0
2006-04-27,13.923,14.46,13.923,14.46,650,0
2006-04-28,14.36,14.455,14.36,14.455,681,0
2006-05-01,14.451,14.804,14.278,14.658,5490,0
2006-05-02,14.568,14.568,14.36,14.36,505,0
2006-05-03,14.36,14.658,13.929,14.035,5200,0
2006-05-04,14.207,14.207,14.207,14.207,843,0
2006-05-05,14.36,14.36,14.36,14.36,236,0
2006-05-08,14.207,14.36,14.207,14.278,1410,0
2006-05-09,14.213,14.764,14.213,14.658,1693,0
2006-05-10,14.658,14.793,14.396,14.396,1520,0
2006-05-11,14.473,15.273,14.473,14.9,5270,0
2006-05-12,14.793,14.893,14.793,14.893,5601,0
2006-05-15,15.212,15.212,14.644,14.644,1232,0
2006-05-16,15.142,15.172,14.644,14.798,1620,0
2006-05-17,14.995,14.995,14.555,14.804,1179,0
2006-05-18,14.244,14.503,14.244,14.503,547,0
2006-05-19,15.089,15.089,15.059,15.059,339,0
2006-05-22,15.059,15.059,15.059,15.059,1179,0
2006-05-23,14.815,14.983,14.545,14.983,2197,0
2006-05-24,15.096,15.102,14.533,15.102,2788,0
2006-05-25,15.184,15.184,15.161,15.161,2453,0
2006-05-26,14.522,14.568,13.769,13.916,4975,0
2006-05-30,13.916,13.916,13.501,13.501,6392,0
2006-05-31,13.616,13.616,13.616,13.616,341,0
2006-06-01,13.622,13.622,13.472,13.477,2522,0
2006-06-02,13.501,13.622,13.323,13.33,5638,0
2006-06-05,13.33,13.732,13.323,13.732,1523,0
2006-06-06,13.923,13.929,13.323,13.339,8029,0
2006-06-07,13.542,14.177,13.542,14.177,339,0
2006-06-08,13.347,13.46,13.347,13.455,2283,0
2006-06-09,13.532,13.532,13.484,13.484,505,0
2006-06-12,13.339,13.339,13.323,13.323,884,0
2006-06-13,13.33,13.33,12.857,12.969,3378,0
2006-06-14,12.91,12.91,12.63,12.637,2536,0
2006-06-15,12.692,12.707,12.579,12.579,761,0
2006-06-16,12.614,12.614,12.614,12.614,1693,0
2006-06-19,12.508,12.508,11.578,12.17,2497,0
2006-06-20,12.17,12.217,12.17,12.17,2180,0
2006-06-21,12.2,12.2,12.2,12.2,843,0
2006-06-22,12.17,12.17,11.869,11.869,947,0
2006-06-23,12.247,12.247,11.843,11.843,1180,0
2006-06-26,12.258,12.435,12.253,12.435,3831,0
2006-06-27,12.435,12.435,12.287,12.287,2180,0
2006-06-28,12.423,12.423,12.423,12.423,169,0
2006-06-29,12.584,12.857,11.955,12.755,1747,0
2006-06-30,12.443,12.671,12.443,12.671,761,0
2006-07-03,12.548,12.548,12.548,12.548,169,0
2006-07-05,12.602,12.602,11.98,12.087,3326,0
2006-07-06,11.98,12.322,11.733,11.733,2111,0
2006-07-07,11.932,12.307,11.927,12.307,1672,0
2006-07-11,11.962,12.253,11.962,11.962,984,0
2006-07-12,11.962,11.962,11.904,11.904,1358,0
2006-07-13,12.657,12.657,11.914,11.914,1520,0
2006-07-14,11.914,12.371,11.578,11.597,6919,0
2006-07-17,12.423,12.881,11.578,12.435,2701,0
2006-07-18,12.423,12.643,11.843,11.943,1645,0
2006-07-19,12.501,12.501,12.501,12.501,339,0
2006-07-20,12.727,13.029,12.194,12.234,2701,0
2006-07-21,12.057,12.057,11.843,11.843,1012,0
2006-07-24,12.141,12.378,12.027,12.378,1520,0
2006-07-25,11.962,12.733,11.962,12.596,5563,0
2006-07-26,12.302,12.536,11.127,11.884,29964,0
2006-07-27,12.336,12.336,12.005,12.045,5306,0
2006-07-28,12.05,12.05,12.01,12.01,2025,0
2006-07-31,11.843,11.993,11.843,11.962,1520,0
2006-08-01,11.843,11.843,11.843,11.843,339,0
2006-08-02,11.873,11.873,11.678,11.843,6584,0
2006-08-03,11.635,11.843,11.635,11.843,1179,0
2006-08-04,11.969,11.969,11.962,11.962,505,0
2006-08-07,11.843,11.993,11.843,11.962,843,0
2006-08-08,11.993,12.294,11.843,12.294,2913,0
2006-08-09,12.258,12.466,12.258,12.443,4876,0
2006-08-10,12.302,12.501,12.302,12.501,1012,0
2006-08-11,12.596,12.596,12.564,12.564,674,0
2006-08-14,12.733,12.988,12.733,12.969,9025,0
2006-08-15,13.01,13.616,13.01,13.526,5075,0
2006-08-16,13.46,13.911,13.46,13.638,3752,0
2006-08-17,13.631,13.833,13.335,13.668,1857,0
2006-08-18,13.277,13.277,13.266,13.266,1857,0
2006-08-21,13.034,14.912,13.034,13.737,6947,0
2006-08-23,13.799,14.445,13.799,13.904,2669,0
2006-08-24,13.923,13.923,13.911,13.923,2369,0
2006-08-25,13.936,14.307,13.936,14.307,6633,0
2006-08-28,14.508,18.358,13.662,15.713,28383,0
2006-08-29,15.457,15.461,13.916,14.396,10729,0
2006-08-30,13.791,15.392,13.791,14.455,5240,0
2006-08-31,14.029,14.035,12.657,12.773,46053,0
2006-09-01,12.679,13.022,12.443,13.022,4429,0
2006-09-05,13.176,13.277,13.029,13.27,5808,0
2006-09-06,13.602,13.602,13.323,13.366,3924,0
2006-09-07,13.514,13.649,13.472,13.649,7510,0
2006-09-08,13.762,13.762,13.625,13.762,1775,0
2006-09-11,13.776,13.776,13.776,13.776,843,0
2006-09-12,13.737,14.207,13.721,13.81,3075,0
2006-09-13,13.86,14.146,13.853,13.965,2701,0
2006-09-14,14.213,14.213,14.188,14.188,1711,0
2006-09-15,13.833,14.059,13.353,14.059,3686,0
2006-09-18,14.063,14.063,13.868,13.868,990,0
2006-09-19,13.945,13.945,13.887,13.887,1354,0
2006-09-20,13.542,13.853,13.532,13.602,3785,0
2006-09-21,13.384,13.384,13.029,13.046,11126,0
2006-09-22,13.347,13.347,13.022,13.307,1103,0
2006-09-25,13.443,13.443,13.029,13.131,899,0
2006-09-27,13.431,13.431,13.201,13.201,1317,0
2006-09-28,13.437,13.762,13.437,13.762,1748,0
2006-09-29,14.029,14.035,13.449,13.622,2782,0
2006-10-02,13.33,13.769,13.33,13.622,2047,0
2006-10-03,13.776,13.776,13.335,13.335,4432,0
2006-10-04,13.323,13.406,13.323,13.323,2482,0
2006-10-05,13.029,13.472,13.029,13.323,1165,0
2006-10-06,13.916,13.916,13.88,13.88,1053,0
2006-10-09,13.201,13.201,13.201,13.201,169,0
2006-10-10,13.241,13.241,13.241,13.241,1012,0
2006-10-12,13.384,13.945,13.384,13.945,1245,0
2006-10-13,13.945,13.945,13.508,13.508,2746,0
2006-10-16,13.477,13.477,13.477,13.477,505,0
2006-10-17,14.059,14.059,13.373,13.373,2873,0
2006-10-18,14.063,14.171,13.622,13.71,1857,0
2006-10-20,14.385,14.508,14.385,14.508,1550,0
2006-10-23,14.508,15.646,14.278,14.278,15720,0
2006-10-24,14.272,14.272,14.272,14.272,169,0
2006-10-25,15.102,15.102,14.644,15.042,3398,0
2006-10-26,13.98,15.102,13.98,14.555,2536,0
2006-10-27,14.432,14.438,14.432,14.438,1354,0
2006-10-30,14.432,14.432,14.426,14.432,843,0
2006-10-31,13.899,13.916,13.577,13.916,3387,0
2006-11-01,14.213,14.213,14.213,14.213,1333,0
2006-11-02,14.555,14.919,14.152,14.152,1012,0
2006-11-03,14.591,14.951,14.591,14.716,3325,0
2006-11-06,15.646,15.646,14.693,14.693,3251,0
2006-11-07,15.398,15.414,14.697,15.414,2069,0
2006-11-09,15.414,15.457,15.225,15.225,3209,0
2006-11-10,15.54,15.54,15.54,15.54,193,0
2006-11-13,15.398,15.398,15.225,15.398,3043,0
2006-11-15,15.102,15.517,14.959,14.959,2385,0
2006-11-16,15.102,15.374,14.925,15.367,2536,0
2006-11-17,15.485,15.593,15.374,15.505,4057,0
2006-11-20,15.398,15.398,14.989,14.989,8515,0
2006-11-21,14.983,15.102,14.983,15.072,2658,0
2006-11-22,15.616,15.616,14.983,14.983,9414,0
2006-11-24,14.989,15.012,14.983,14.983,4274,0
2006-11-27,15.273,15.31,14.617,14.617,25727,0
2006-11-28,14.804,14.804,14.201,14.445,7007,0
2006-11-29,14.617,14.617,14.207,14.419,3262,0
2006-11-30,14.307,14.568,14.213,14.36,7428,0
2006-12-01,15.036,15.072,15.02,15.02,843,0
2006-12-04,15.02,15.02,14.254,14.46,1012,0
2006-12-05,14.396,14.419,14.391,14.391,2609,0
2006-12-06,14.438,14.445,14.414,14.414,3702,0
2006-12-07,14.325,14.4,14.314,14.325,3418,0
2006-12-08,14.354,14.478,14.314,14.314,2699,0
2006-12-11,14.372,14.75,14.053,14.207,5072,0
2006-12-12,14.053,14.053,13.353,13.727,4114,0
2006-12-13,13.868,13.868,13.622,13.622,12492,0
2006-12-14,13.821,13.821,13.638,13.643,6780,0
2006-12-15,13.787,13.787,13.668,13.737,6595,0
2006-12-18,13.787,13.787,13.78,13.787,1288,0
2006-12-19,13.787,14.213,13.787,14.201,11480,0
2006-12-20,14.07,14.568,13.916,14.568,9129,0
2006-12-21,14.568,14.568,13.951,13.951,3037,0
2006-12-22,14.438,14.438,13.951,14.007,2847,0
2006-12-26,14.196,14.555,14.013,14.555,4222,0
2006-12-27,14.515,14.852,14.508,14.852,2111,0
2006-12-28,14.804,14.864,14.508,14.864,1715,0
2006-12-29,14.886,15.072,14.804,14.804,2264,0
2007-01-03,14.804,14.81,14.804,14.804,3882,0
2007-01-04,14.515,14.515,14.336,14.336,3287,0
2007-01-05,14.219,14.244,13.737,13.737,5076,0
2007-01-08,14.106,14.106,14.106,14.106,339,0
2007-01-09,14.106,14.106,13.799,13.799,1693,0
2007-01-10,13.828,14.117,13.769,13.769,1924,0
2007-01-11,13.873,14.035,13.873,14.035,674,0
2007-01-12,14.029,14.063,14.029,14.059,1693,0
2007-01-17,13.776,13.776,13.776,13.776,674,0
2007-01-19,13.776,13.916,13.776,13.916,1733,0
2007-01-22,14.035,14.213,13.976,13.976,1684,0
2007-01-23,13.976,14.56,13.976,14.56,4480,0
2007-01-24,14.36,14.36,14.36,14.36,211,0
2007-01-25,14.555,14.555,14.555,14.555,169,0
2007-01-26,14.568,14.568,14.367,14.568,2701,0
2007-01-29,14.798,14.798,14.787,14.787,371,0
2007-01-30,14.781,14.804,14.781,14.804,2069,0
2007-01-31,15.03,15.036,14.995,15.036,2404,0
2007-02-01,15.059,15.059,15.012,15.012,2197,0
2007-02-02,14.823,15.053,14.823,15.053,339,0
2007-02-05,14.823,15.096,14.823,15.096,1061,0
2007-02-06,15.102,15.48,14.533,15.48,3708,0
2007-02-07,15.414,15.414,15.036,15.398,1758,0
2007-02-08,15.403,15.427,14.568,14.968,14381,0
2007-02-09,15.9,15.9,14.81,15.248,8532,0
2007-02-12,15.106,15.52,14.925,15.089,4402,0
2007-02-13,15.096,15.096,14.693,14.729,5300,0
2007-02-14,14.75,15.277,14.75,15.277,3375,0
2007-02-15,15.282,15.49,15.282,15.49,1538,0
2007-02-16,15.517,15.693,15.49,15.693,2371,0
2007-02-20,15.693,15.693,15.248,15.693,812,0
2007-02-21,16.459,16.459,15.546,15.842,7610,0
2007-02-22,15.93,16.255,15.842,16.255,5167,0
2007-02-23,16.266,16.433,15.734,15.734,13961,0
2007-02-26,15.331,15.475,15.326,15.326,3693,0
2007-02-27,15.102,15.102,14.841,14.841,2025,0
2007-02-28,14.882,15.059,14.864,14.893,1265,0
2007-03-01,14.804,14.804,14.213,14.574,2026,0
2007-03-02,14.703,15.87,14.703,15.87,1520,0
2007-03-05,15.842,15.842,14.555,14.555,10732,0
2007-03-07,14.81,15.059,14.81,15.059,505,0
2007-03-08,15.083,15.083,14.983,14.983,2369,0
2007-03-09,15.083,15.326,14.882,15.326,1520,0
2007-03-12,14.919,15.48,14.906,15.475,3884,0
2007-03-13,15.248,15.248,14.941,14.941,1354,0
2007-03-14,14.935,14.951,14.658,14.804,2788,0
2007-03-15,14.533,14.537,14.533,14.537,339,0
2007-03-16,14.522,15.149,14.522,15.102,2172,0
2007-03-19,15.789,15.789,14.604,15.398,5892,0
2007-03-20,15.398,15.403,15.398,15.398,1510,0
2007-03-21,15.693,15.721,15.657,15.657,511,0
2007-03-22,15.693,15.693,15.679,15.686,2124,0
2007-03-23,15.824,15.824,15.414,15.433,4155,0
2007-03-27,15.433,15.433,15.398,15.403,1305,0
2007-03-28,15.636,15.679,15.636,15.636,2262,0
2007-03-29,15.842,15.842,14.81,14.81,18679,0
2007-03-30,15.789,15.798,15.686,15.693,4347,0
2007-04-03,15.812,15.812,15.427,15.427,4604,0
2007-04-04,15.812,15.812,15.663,15.663,2111,0
2007-04-05,15.789,15.812,15.789,15.804,3882,0
2007-04-09,15.817,15.817,15.769,15.789,2616,0
2007-04-10,15.842,16.285,15.836,16.167,8177,0
2007-04-11,16.171,16.233,16.171,16.171,3375,0
2007-04-12,16.285,16.285,16.167,16.167,1710,0
2007-04-13,16.167,16.28,16.167,16.28,592,0
2007-04-16,16.285,16.285,16.274,16.274,2380,0
2007-04-17,16.196,16.196,16.137,16.137,1088,0
2007-04-18,16.137,16.285,15.699,15.699,2216,0
2007-04-19,16.255,16.285,16.255,16.285,1179,0
2007-04-20,16.255,16.523,15.913,16.523,7019,0
2007-04-23,16.523,17.379,15.9,17.379,14019,0
2007-04-24,17.293,17.765,17.014,17.677,7336,0
2007-04-25,17.677,17.677,17.376,17.559,7391,0
2007-04-26,17.379,17.683,16.883,17.559,4186,0
2007-04-27,17.759,17.759,17.239,17.759,4057,0
2007-04-30,17.765,17.765,17.703,17.748,2314,0
2007-05-01,17.414,17.434,17.322,17.322,3571,0
2007-05-02,17.179,18.177,16.942,17.773,11257,0
2007-05-03,17.587,17.587,17.001,17.268,3649,0
2007-05-04,17.085,17.565,17.085,17.263,4326,0
2007-05-07,17.345,18.057,16.883,17.085,29708,0
2007-05-08,17.203,17.582,17.179,17.179,1520,0
2007-05-09,17.085,17.57,17.085,17.458,2126,0
2007-05-10,17.322,17.448,17.322,17.41,4277,0
2007-05-11,17.421,17.884,17.41,17.884,7215,0
2007-05-14,18.358,18.358,18.061,18.286,7209,0
2007-05-15,18.298,18.653,18.298,18.429,13007,0
2007-05-16,18.429,18.471,17.126,18.471,7107,0
2007-05-17,17.99,18.474,17.99,18.181,5157,0
2007-05-18,17.773,17.773,17.308,17.308,5273,0
2007-05-21,17.41,18.44,17.41,17.559,4857,0
2007-05-22,17.73,18.474,17.73,18.358,15140,0
2007-05-23,18.801,18.931,18.429,18.648,22024,0
2007-05-24,18.358,18.671,18.073,18.388,8463,0
2007-05-25,18.653,19.329,18.653,19.329,18718,0
2007-05-29,19.329,19.329,17.785,18.057,14862,0
2007-05-30,17.765,18.346,17.598,18.329,9386,0
2007-05-31,18.086,18.086,17.469,18.027,15277,0
2007-06-01,18.191,18.191,17.765,18.144,2226,0
2007-06-04,18.263,18.506,17.765,18.052,7963,0
2007-06-05,18.052,18.061,18.001,18.001,5643,0
2007-06-06,18.12,18.358,18.067,18.358,6215,0
2007-06-07,18.209,18.233,18.209,18.223,1399,0
2007-06-08,18.17,18.339,18.12,18.209,6663,0
2007-06-11,18.209,18.358,18.127,18.15,2838,0
2007-06-12,18.329,18.506,18.329,18.506,2197,0
2007-06-13,18.567,18.648,18.494,18.494,1693,0
2007-06-14,18.375,18.653,18.335,18.653,4464,0
2007-06-15,18.915,18.915,18.358,18.369,3083,0
2007-06-18,18.15,18.714,18.079,18.203,5403,0
2007-06-19,18.358,18.358,18.298,18.358,4596,0
2007-06-20,18.358,18.388,17.542,18.181,9855,0
2007-06-21,17.884,18.684,17.884,18.506,2197,0
2007-06-22,18.53,18.714,18.358,18.358,1801,0
2007-06-25,18.678,18.678,18.434,18.506,2478,0
2007-06-26,18.416,18.416,18.358,18.416,4169,0
2007-06-27,18.678,18.678,18.086,18.383,1487,0
2007-06-28,18.144,18.644,18.144,18.644,342,0
2007-06-29,18.684,18.684,18.588,18.678,2684,0
2007-07-02,18.684,18.684,18.567,18.567,1408,0
2007-07-03,18.684,18.701,18.653,18.701,1266,0
2007-07-05,18.701,19.104,18.701,19.104,3289,0
2007-07-06,18.801,19.081,18.801,19.081,2182,0
2007-07-09,19.009,19.127,19.009,19.127,4890,0
2007-07-10,19.127,19.304,18.961,19.187,2950,0
2007-07-11,19.304,19.304,19.236,19.304,1821,0
2007-07-12,19.187,19.187,19.045,19.069,3302,0
2007-07-13,19.009,19.304,19.009,19.013,6031,0
2007-07-16,19.164,19.241,19.164,19.241,1857,0
2007-07-17,19.246,19.246,18.968,19.246,2969,0
2007-07-18,19.104,19.246,19.097,19.097,1447,0
2007-07-19,19.484,19.495,19.192,19.495,2677,0
2007-07-20,19.541,20.132,19.246,20.112,3188,0
2007-07-23,20.132,20.555,20.132,20.555,5032,0
2007-07-24,20.726,20.726,20.312,20.518,5319,0
2007-07-25,20.431,20.431,19.843,19.863,2532,0
2007-07-26,19.839,20.14,19.541,20.074,3296,0
2007-07-27,19.839,19.839,19.839,19.839,580,0
2007-07-30,20.252,20.87,19.849,20.85,5796,0
2007-07-31,21.172,21.377,20.881,20.881,7550,0
2007-08-01,20.389,21.301,20.389,20.963,2740,0
2007-08-02,19.839,20.371,18.968,20.194,9199,0
2007-08-03,20.436,20.436,20.074,20.074,2867,0
2007-08-06,19.957,20.132,19.625,19.66,3883,0
2007-08-07,19.422,19.422,18.961,19.009,3106,0
2007-08-08,19.541,19.541,18.801,18.95,6404,0
2007-08-09,18.95,18.95,18.653,18.653,3209,0
2007-08-10,18.567,18.567,17.492,18.471,11891,0
2007-08-13,18.5,18.5,18.298,18.466,2261,0
2007-08-15,18.181,18.181,18.061,18.138,3383,0
2007-08-16,17.688,17.706,16.581,16.581,16973,0
2007-08-17,18.358,18.358,17.173,17.652,5618,0
2007-08-20,18.353,18.364,18.03,18.061,3478,0
2007-08-21,16.901,18.298,16.877,17.765,4318,0
2007-08-22,18.027,18.89,18.027,18.89,8925,0
2007-08-23,19.541,19.602,18.98,19.602,6601,0
2007-08-24,19.839,20.132,17.773,19.992,10732,0
2007-08-27,20.431,20.711,20.371,20.698,6290,0
2007-08-28,20.726,20.876,20.716,20.798,6290,0
2007-08-29,20.052,20.815,18.95,20.389,5863,0
2007-08-30,20.132,20.165,20.132,20.165,2197,0
2007-08-31,18.95,20.132,18.95,19.998,2369,0
2007-09-04,19.892,20.194,19.839,20.14,1857,0
2007-09-05,20.132,20.431,20.132,20.14,2078,0
2007-09-06,19.839,20.423,19.839,19.94,1693,0
2007-09-07,20.132,20.132,19.863,19.957,2197,0
2007-09-10,19.839,19.839,19.839,19.839,810,0
2007-09-11,19.839,20.128,18.671,19.246,6134,0
2007-09-12,19.127,19.246,18.854,18.95,3375,0
2007-09-14,19.975,19.975,19.246,19.839,2779,0
2007-09-17,20.132,20.132,19.654,19.66,927,0
2007-09-18,19.541,19.561,18.594,18.86,6946,0
2007-09-19,18.56,18.724,18.535,18.567,6668,0
2007-09-20,18.588,19.402,18.567,18.567,3548,0
2007-09-21,18.653,18.89,18.567,18.648,3771,0
2007-09-24,18.95,18.95,18.937,18.937,5070,0
2007-09-25,18.927,19.246,18.86,19.246,5319,0
2007-09-26,18.86,19.236,18.86,19.236,1179,0
2007-09-27,19.246,19.839,19.246,19.402,2142,0
2007-09-28,20.132,20.132,19.561,20.132,2438,0
2007-10-01,20.371,20.634,20.371,20.431,7435,0
2007-10-02,20.716,20.726,20.674,20.698,2628,0
2007-10-03,20.678,20.678,20.619,20.634,685,0
2007-10-04,20.719,20.934,20.719,20.934,3714,0
2007-10-05,21.172,21.415,21.165,21.285,5419,0
2007-10-08,21.319,21.401,21.319,21.343,1857,0
2007-10-09,21.319,21.763,21.319,21.763,3375,0
2007-10-10,22.031,22.031,21.319,21.911,2708,0
2007-10-11,22.006,22.171,21.816,21.816,12902,0
2007-10-12,21.674,21.7,21.616,21.7,1354,0
2007-10-15,22.416,22.442,22.206,22.22,3889,0
2007-10-16,22.206,23.368,22.206,23.031,9981,0
2007-10-17,24.558,26.649,23.652,24.724,21543,0
2007-10-18,24.682,24.777,24.582,24.777,807,0
2007-10-19,25.311,26.056,25.287,25.611,10011,0
2007-10-22,25.766,25.766,22.947,23.636,17685,0
2007-10-23,23.569,23.569,22.533,22.947,5398,0
2007-10-24,22.533,22.539,21.93,21.977,8898,0
2007-10-25,21.977,21.977,21.029,21.2,16989,0
2007-10-26,20.815,22.604,20.815,22.604,7018,0
2007-10-29,22.355,23.246,22.339,22.829,8105,0
2007-10-30,22.829,23.084,22.396,22.919,3424,0
2007-10-31,22.975,23.232,22.621,23.089,2874,0
2007-11-01,23.392,24.417,23.392,24.28,5738,0
2007-11-02,24.28,24.333,22.822,22.829,8647,0
2007-11-05,22.562,22.806,22.289,22.663,2369,0
2007-11-06,22.793,22.8,22.267,22.355,4711,0
2007-11-07,22.652,23.089,22.237,22.416,4431,0
2007-11-08,22.68,23.084,22.68,23.052,1265,0
2007-11-09,23.095,23.095,23.095,23.095,1012,0
2007-11-12,23.246,23.688,22.237,22.237,1325,0
2007-11-13,21.869,22.509,21.775,22.033,4227,0
2007-11-14,21.686,23.392,21.686,21.782,3940,0
2007-11-16,22.975,22.975,21.769,21.911,1052,0
2007-11-19,21.792,23.001,21.324,22.971,5497,0
2007-11-20,22.837,22.895,22.787,22.895,2613,0
2007-11-21,22.551,22.551,21.709,21.709,2282,0
2007-11-23,21.705,22.577,21.705,22.562,1012,0
2007-11-26,21.993,22.556,21.993,22.556,2369,0
2007-11-27,22.562,22.569,22.178,22.178,2025,0
2007-11-28,21.97,22.147,21.319,21.319,5395,0
2007-11-30,22.237,22.237,21.081,21.668,3033,0
2007-12-03,21.087,21.301,20.81,21.05,1047,0
2007-12-04,21.05,21.756,21.022,21.022,1180,0
2007-12-05,21.022,21.824,21.022,21.824,4222,0
2007-12-06,22.384,22.384,21.013,21.013,843,0
2007-12-07,20.986,21.574,20.281,20.323,8021,0
2007-12-10,20.431,20.431,20.312,20.312,819,0
2007-12-11,20.312,20.312,20.312,20.312,169,0
2007-12-12,20.312,20.897,20.281,20.317,2873,0
2007-12-17,20.342,20.342,20.281,20.281,674,0
2007-12-18,21.786,21.786,20.132,21.022,1857,0
2007-12-19,21.308,21.308,20.21,20.21,761,0
2007-12-20,20.312,20.579,20.312,20.579,2332,0
2007-12-21,20.596,20.719,20.596,20.719,505,0
2007-12-24,21.313,22.48,20.726,22.48,5852,0
2007-12-26,21.792,21.792,21.792,21.792,169,0
2007-12-28,21.792,22.428,21.792,22.428,713,0
2007-12-31,22.468,22.919,21.235,21.235,7271,0
2008-01-02,20.881,20.969,20.431,20.525,5573,0
2008-01-03,20.726,21.172,20.431,20.431,3717,0
2008-01-04,21.022,21.881,20.431,20.678,1557,0
2008-01-07,20.431,20.431,20.431,20.431,693,0
2008-01-08,20.258,20.258,19.596,19.66,6488,0
2008-01-09,19.513,19.541,18.512,19.127,6783,0
2008-01-10,19.069,19.541,18.567,19.541,4528,0
2008-01-11,19.573,19.832,19.087,19.087,2873,0
2008-01-14,20.098,20.098,18.968,18.968,2147,0
2008-01-15,18.69,19.187,18.594,18.957,7703,0
2008-01-16,18.588,18.801,18.535,18.56,2760,0
2008-01-17,18.659,18.659,16.215,16.215,31934,0
2008-01-18,16.581,17.664,16.239,16.883,15031,0
2008-01-22,16.303,18.329,16.303,17.173,2814,0
2008-01-23,16.877,18.03,16.877,17.975,1594,0
2008-01-24,18.95,21.905,17.619,19.236,7234,0
2008-01-25,21.616,21.616,19.904,21.018,4078,0
2008-01-28,20.14,20.999,19.904,20.147,3570,0
2008-01-29,19.897,20.726,18.95,19.346,8202,0
2008-01-30,18.957,20.719,18.56,18.875,8053,0
2008-01-31,18.466,18.95,17.785,18.583,4987,0
2008-02-01,18.95,18.95,18.535,18.881,1775,0
2008-02-04,18.95,19.987,18.95,19.418,7477,0
2008-02-05,18.95,18.957,18.95,18.957,677,0
2008-02-06,19.541,19.541,19.111,19.111,382,0
2008-02-07,19.176,19.666,19.116,19.116,1498,0
2008-02-08,19.132,19.132,19.132,19.132,169,0
2008-02-11,19.132,19.132,19.132,19.132,508,0
2008-02-12,19.785,19.785,19.78,19.78,505,0
2008-02-13,19.78,19.78,19.78,19.78,402,0
2008-02-14,20.716,20.716,19.839,19.839,6621,0
2008-02-15,19.839,19.839,19.839,19.839,1354,0
2008-02-19,19.578,19.709,19.541,19.709,3155,0
2008-02-20,19.839,20.128,19.709,20.128,1265,0
2008-02-21,19.72,20.574,19.72,19.863,1460,0
2008-02-22,19.715,20.132,19.715,20.132,3214,0
2008-02-25,20.165,20.579,20.165,20.579,1142,0
2008-02-26,19.715,20.555,19.715,20.555,1224,0
2008-02-27,20.132,20.132,20.132,20.132,339,0
2008-02-28,19.797,19.797,19.797,19.797,505,0
2008-02-29,20.27,20.518,20.132,20.132,7027,0
2008-03-03,20.132,20.132,19.352,19.352,1579,0
2008-03-04,19.804,19.827,19.804,19.827,843,0
2008-03-05,19.406,19.406,19.329,19.34,1557,0
2008-03-06,20.098,20.098,20.098,20.098,169,0
2008-03-07,19.158,19.158,17.975,18.653,3367,0
2008-03-10,19.541,19.541,18.957,19.246,1129,0
2008-03-11,19.541,19.541,19.541,19.541,169,0
2008-03-12,19.049,19.429,18.98,19.158,2111,0
2008-03-13,19.02,19.02,18.653,18.653,1180,0
2008-03-14,18.801,18.801,18.801,18.801,843,0
2008-03-17,18.653,18.653,18.653,18.653,169,0
2008-03-19,18.653,18.653,18.653,18.653,339,0
2008-03-24,18.446,18.446,18.446,18.446,191,0
2008-03-25,18.358,18.653,18.067,18.093,1797,0
2008-03-26,18.12,18.12,17.773,18.12,1932,0
2008-03-27,18.44,18.44,18.358,18.358,169,0
2008-03-28,17.83,18.358,17.83,18.358,3042,0
2008-03-31,18.831,18.95,18.358,18.594,2934,0
2008-04-02,19.541,19.541,19.541,19.541,710,0
2008-04-03,18.957,18.957,18.95,18.95,339,0
2008-04-04,18.653,18.684,17.83,17.939,5642,0
2008-04-07,17.824,19.241,17.824,19.215,6835,0
2008-04-08,18.644,18.665,18.644,18.644,674,0
2008-04-09,19.21,19.21,18.086,18.216,1317,0
2008-04-10,18.158,18.269,18.158,18.269,169,0
2008-04-11,18.177,18.827,18.177,18.819,2369,0
2008-04-15,18.801,18.801,18.801,18.801,339,0
2008-04-16,18.801,19.164,18.801,19.164,169,0
2008-04-17,18.937,18.937,18.937,18.937,339,0
2008-04-18,18.915,19.097,18.915,19.097,1179,0
2008-04-21,19.187,19.187,18.896,18.95,3251,0
2008-04-22,18.95,18.95,18.95,18.95,1012,0
2008-04-23,18.95,19.152,18.909,18.937,1371,0
2008-04-24,18.95,18.95,18.909,18.909,1012,0
2008-04-25,18.89,19.422,18.86,19.246,4307,0
2008-04-29,19.223,19.223,19.223,19.223,253,0
2008-05-01,19.127,19.127,19.127,19.127,169,0
2008-05-02,19.004,19.004,18.801,18.801,3329,0
2008-05-05,18.801,18.831,18.801,18.801,3427,0
2008-05-07,18.89,18.89,18.89,18.89,169,0
2008-05-08,18.89,18.89,18.801,18.801,1010,0
2008-05-12,18.931,18.95,18.931,18.95,709,0
2008-05-13,19.039,19.039,18.95,18.95,674,0
2008-05-14,18.95,19.466,18.95,19.466,1857,0
2008-05-15,19.513,19.987,19.396,19.396,8854,0
2008-05-16,19.981,20.132,19.951,20.016,1339,0
2008-05-19,20.312,20.726,20.088,20.252,3125,0
2008-05-20,20.252,21.022,20.252,20.716,6433,0
2008-05-21,20.763,20.82,20.763,20.82,854,0
2008-05-22,21.018,21.022,20.726,20.726,1891,0
2008-05-23,20.992,21.022,20.992,21.022,1115,0
2008-05-27,21.022,21.022,20.833,20.897,2959,0
2008-05-28,20.726,20.726,20.046,20.312,1262,0
2008-05-29,20.538,20.82,20.538,20.798,730,0
2008-05-30,20.639,20.666,20.639,20.666,2025,0
2008-06-03,20.132,20.132,19.666,20.098,1330,0
2008-06-04,20.574,20.574,20.574,20.574,169,0
2008-06-05,20.106,20.106,19.541,19.839,2197,0
2008-06-06,20.128,20.132,20.046,20.132,3760,0
2008-06-09,20.538,20.538,20.538,20.538,169,0
2008-06-10,20.548,20.548,19.561,19.561,599,0
2008-06-11,19.561,20.128,19.549,19.549,1662,0
2008-06-12,19.549,20.098,19.549,19.549,1430,0
2008-06-13,19.578,19.578,19.578,19.578,565,0
2008-06-16,19.666,20.132,19.666,19.674,4727,0
2008-06-17,19.578,19.674,19.578,19.674,2438,0
2008-06-18,19.612,19.612,19.612,19.612,339,0
2008-06-19,20.116,20.116,19.602,19.612,4815,0
2008-06-20,19.541,19.66,19.541,19.66,1100,0
2008-06-23,20.128,20.132,20.128,20.132,2369,0
2008-06-24,19.703,19.839,19.69,19.839,1354,0
2008-06-25,20.088,20.088,19.666,19.897,547,0
2008-06-27,19.897,19.897,19.72,19.897,339,0
2008-06-30,19.868,19.868,19.808,19.808,1217,0
2008-07-01,19.868,19.868,19.839,19.868,1839,0
2008-07-02,19.868,19.868,19.674,19.69,761,0
2008-07-03,19.677,19.677,19.549,19.549,790,0
2008-07-07,19.573,19.863,19.573,19.814,505,0
2008-07-08,19.868,19.868,19.541,19.541,1588,0
2008-07-10,19.312,19.856,19.246,19.797,1354,0
2008-07-11,19.264,19.264,18.714,18.827,6305,0
2008-07-14,18.736,18.987,18.736,18.987,363,0
2008-07-15,18.714,18.784,18.506,18.784,1333,0
2008-07-16,18.95,18.95,18.95,18.95,308,0
2008-07-17,18.541,18.86,18.358,18.358,2601,0
2008-07-18,18.358,18.388,18.358,18.388,964,0
2008-07-21,18.358,18.358,17.884,17.884,2000,0
2008-07-22,17.765,17.765,17.765,17.765,592,0
2008-07-23,18.364,18.364,18.358,18.358,843,0
2008-07-24,17.765,17.773,17.765,17.765,573,0
2008-07-25,17.535,17.535,17.512,17.512,339,0
2008-07-28,17.327,18.15,16.734,17.322,1527,0
2008-07-30,17.244,17.244,17.026,17.026,975,0
2008-07-31,17.05,17.05,17.05,17.05,339,0
2008-08-04,17.304,17.304,16.137,17.279,5336,0
2008-08-05,16.866,17.173,16.775,16.775,505,0
2008-08-06,16.332,16.581,16.332,16.581,2024,0
2008-08-07,16.343,16.343,16.285,16.29,509,0
2008-08-08,16.285,16.285,16.285,16.285,169,0
2008-08-11,16.29,16.629,16.29,16.433,2834,0
2008-08-13,16.498,16.498,16.285,16.29,3738,0
2008-08-14,16.705,16.718,16.137,16.675,4274,0
2008-08-15,16.694,16.694,16.049,16.463,6705,0
2008-08-18,16.8,16.807,16.056,16.316,1991,0
2008-08-19,16.066,16.813,16.066,16.813,339,0
2008-08-20,17.169,17.173,17.169,17.173,1458,0
2008-08-21,17.322,18.358,17.322,18.346,7570,0
2008-08-22,17.884,17.884,15.99,17.748,2412,0
2008-08-25,18.022,18.022,17.173,17.179,3340,0
2008-08-26,17.404,17.404,17.179,17.179,169,0
2008-08-28,17.737,17.737,17.169,17.169,814,0
2008-08-29,17.169,17.169,16.734,16.734,1281,0
2008-09-03,16.694,16.734,16.581,16.581,3623,0
2008-09-04,16.581,16.581,16.397,16.397,790,0
2008-09-05,16.28,16.28,16.119,16.119,169,0
2008-09-08,16.102,16.102,15.99,15.99,1857,0
2008-09-09,16.433,16.433,15.403,15.403,1901,0
2008-09-10,15.398,15.865,14.941,14.983,4138,0
2008-09-11,14.628,15.636,14.213,14.332,6068,0
2008-09-12,15.106,15.112,14.596,15.096,1012,0
2008-09-15,15.096,15.906,14.367,15.87,6162,0
2008-09-16,15.798,15.798,14.574,14.604,1167,0
2008-09-17,14.56,14.804,14.219,14.628,3548,0
2008-09-18,14.515,14.515,14.508,14.508,583,0
2008-09-19,14.804,15.958,14.804,15.949,3499,0
2008-09-22,15.693,15.919,15.303,15.303,1354,0
2008-09-23,15.958,15.958,15.398,15.398,420,0
2008-09-24,15.906,15.924,14.596,14.774,2463,0
2008-09-26,15.906,15.906,15.906,15.906,169,0
2008-09-29,15.919,15.919,0.00591,13.034,12845,0
2008-09-30,14.332,14.332,13.625,13.625,4532,0
2008-10-01,13.117,14.414,13.093,13.916,4557,0
2008-10-02,13.976,14,13.117,13.117,4586,0
2008-10-03,13.839,13.863,12.814,12.814,4057,0
2008-10-06,12.821,12.867,12.46,12.46,5869,0
2008-10-08,12.496,12.496,11.843,12.496,1530,0
2008-10-09,12.994,15.102,12.141,12.322,13680,0
2008-10-10,12.205,12.727,11.787,11.787,11753,0
2008-10-13,11.849,12.429,11.849,12.413,2656,0
2008-10-14,12.418,13.378,11.269,13.051,3858,0
2008-10-15,12.443,13.029,12.435,12.435,4557,0
2008-10-16,13.117,13.117,11.843,12.435,843,0
2008-10-17,12.141,12.141,11.843,11.855,1179,0
2008-10-20,11.976,13.323,11.843,13.029,3555,0
2008-10-21,13.597,14.568,13.597,14.491,6735,0
2008-10-22,14.515,14.515,13.022,13.26,9284,0
2008-10-23,13.455,13.929,13.437,13.622,3296,0
2008-10-24,13.029,13.622,12.141,13.622,2658,0
2008-10-28,13.501,13.609,12.347,12.727,3037,0
2008-10-29,12.147,12.406,12.147,12.406,674,0
2008-10-30,12.435,12.881,12.435,12.881,1012,0
2008-10-31,13.323,13.323,13.323,13.323,2551,0
2008-11-03,13.301,13.301,12.477,12.733,1951,0
2008-11-04,13.029,13.029,13.029,13.029,2025,0
2008-11-05,13.622,13.799,13.622,13.799,843,0
2008-11-06,13.799,13.799,13.799,13.799,352,0
2008-11-07,13.046,14.063,13.034,14.063,3467,0
2008-11-10,13.029,13.117,12.466,12.466,5738,0
2008-11-12,12.524,12.91,12.443,12.85,1354,0
2008-11-13,12.743,13.622,12.466,13.01,1977,0
2008-11-14,12.46,12.466,12.435,12.435,2025,0
2008-11-17,11.921,11.921,11.801,11.899,3683,0
2008-11-18,12.435,13.029,12.435,12.969,1684,0
2008-11-19,13.029,13.679,13.029,13.679,2957,0
2008-11-20,12.785,14.207,12.435,12.435,5145,0
2008-11-21,12.406,13.029,12.406,13.029,3152,0
2008-11-24,13.431,13.556,12.435,13.556,3997,0
2008-11-25,12.905,12.905,10.98,12.413,2701,0
2008-11-28,12.39,12.394,12.371,12.371,2969,0
2008-12-01,12.435,12.435,11.127,12.418,5632,0
2008-12-02,12.435,12.56,11.605,11.718,24039,0
2008-12-03,11.547,12.081,11.531,12.038,2448,0
2008-12-04,11.733,11.733,11.222,11.547,13239,0
2008-12-05,11.828,11.828,10.215,10.666,57239,0
2008-12-08,10.957,11.258,10.602,10.957,9577,0
2008-12-09,11.269,11.696,11.253,11.661,5238,0
2008-12-10,12.247,12.247,10.648,11.175,10808,0
2008-12-12,10.957,12.181,9.706,11.725,6015,0
2008-12-15,11.843,12.253,11.547,11.702,3375,0
2008-12-16,11.696,11.696,11.661,11.661,1693,0
2008-12-17,11.725,11.725,10.972,11.216,10128,0
2008-12-18,10.957,11.837,10.174,10.174,4307,0
2008-12-19,10.067,11.431,10.067,11.245,9962,0
2008-12-22,11.489,11.489,11.104,11.16,3548,0
2008-12-23,11.766,11.766,11.264,11.404,2713,0
2008-12-24,11.466,12.229,11.37,12.147,6122,0
2008-12-26,12.258,12.258,11.702,11.904,1525,0
2008-12-29,12.418,12.418,12.141,12.147,3672,0
2008-12-30,12.111,12.111,10.666,12.071,11103,0
2008-12-31,12.364,12.435,11.258,12.134,6821,0
2009-01-02,11.843,13.065,11.253,12.62,9690,0
2009-01-05,12.614,12.85,11.669,12.141,7349,0
2009-01-06,13.147,13.207,12.141,12.141,4057,0
2009-01-07,11.962,12.733,11.962,12.614,1013,0
2009-01-08,11.843,11.843,11.843,11.843,200,0
2009-01-09,12.435,12.999,11.986,12.147,2785,0
2009-01-12,12.2,13.093,11.969,12.466,6245,0
2009-01-13,12.435,13.373,12.081,13.252,2873,0
2009-01-14,12.353,12.584,12.353,12.443,1644,0
2009-01-15,12.098,12.134,12.098,12.134,1012,0
2009-01-16,12.134,13.004,11.873,11.873,4224,0
2009-01-20,12.17,12.994,11.869,11.869,3576,0
2009-01-21,12.847,12.969,11.578,12.686,12084,0
2009-01-22,12.111,12.21,11.855,12.205,2114,0
2009-01-23,12.662,12.809,11.714,11.714,6239,0
2009-01-26,11.425,12.793,11.425,12.071,2448,0
2009-01-27,12.229,12.773,12.087,12.087,1775,0
2009-01-28,11.877,12.147,11.849,12.147,1437,0
2009-01-30,12.087,12.679,12.087,12.665,843,0
2009-02-02,12.665,12.665,12.258,12.318,7895,0
2009-02-03,12.2,12.701,12.2,12.435,3710,0
2009-02-04,12.671,12.733,12.671,12.733,674,0
2009-02-05,12.671,13.936,12.671,13.082,8153,0
2009-02-06,13.246,14.094,13.246,13.894,6921,0
2009-02-09,13.911,13.911,13.904,13.904,169,0
2009-02-10,13.732,13.732,12.686,12.686,9313,0
2009-02-11,12.892,12.892,12.454,12.454,505,0
2009-02-12,12.671,13.323,12.671,12.738,2369,0
2009-02-13,15.239,15.239,13.33,14.213,11710,0
2009-02-17,14.32,14.391,12.72,14.213,4185,0
2009-02-18,13.625,14.723,13.134,13.769,12801,0
2009-02-19,13.347,14.046,13.323,14.046,2448,0
2009-02-20,13.472,13.899,11.873,12.339,7631,0
2009-02-23,12.339,12.339,11.37,11.37,14982,0
2009-02-24,11.377,11.377,10.909,11.104,5766,0
2009-02-25,10.784,10.925,10.784,10.925,2412,0
2009-02-26,10.784,11.37,10.784,10.848,6407,0
2009-02-27,10.66,10.957,10.546,10.546,3373,0
2009-03-02,10.067,10.541,9.536,9.83,12306,0
2009-03-03,10.061,10.091,9.3641,9.504,7079,0
2009-03-04,9.504,10.972,9.338,10.067,4169,0
2009-03-05,9.629,10.129,9.622,9.681,2558,0
2009-03-06,9.711,10.067,9.658,9.658,5733,0
2009-03-09,9.731,9.731,9.731,9.731,622,0
2009-03-10,9.2386,9.3853,9.1504,9.3853,1816,0
2009-03-11,9.4692,10.031,9.4692,10.031,2025,0
2009-03-12,9.813,10.023,9.813,10.023,2873,0
2009-03-13,9.665,9.665,8.9068,9.6,7125,0
2009-03-16,9.3091,9.86,9.1779,9.4808,1012,0
2009-03-17,9.3274,10.052,9.3274,9.3853,1693,0
2009-03-18,9.1779,10.044,9.1779,10.044,505,0
2009-03-19,10.023,10.044,9.954,10.019,1471,0
2009-03-20,9.711,10.067,9.3853,9.948,5070,0
2009-03-23,9.771,10.653,9.476,10.067,24400,0
2009-03-24,10.602,10.602,10.067,10.067,1474,0
2009-03-25,10.37,10.628,9.943,9.943,8026,0
2009-03-26,10.031,10.595,10.014,10.18,2906,0
2009-03-27,10.595,10.595,10.595,10.595,339,0
2009-03-30,10.364,10.364,10.067,10.358,4173,0
2009-03-31,10.364,10.653,10.364,10.653,1629,0
2009-04-01,10.067,10.134,10.067,10.134,674,0
2009-04-02,10.315,10.334,10.315,10.334,380,0
2009-04-03,10.075,10.334,10.075,10.334,3462,0
2009-04-06,10.198,10.31,10.067,10.31,1354,0
2009-04-07,10.198,10.315,10.149,10.31,1971,0
2009-04-08,10.282,10.525,10.257,10.525,1693,0
2009-04-09,10.198,10.482,10.198,10.257,2111,0
2009-04-13,10.321,10.321,10.315,10.315,339,0
2009-04-14,10.31,10.31,10.31,10.31,339,0
2009-04-15,10.209,10.245,10.209,10.245,505,0
2009-04-16,10.191,10.191,10.149,10.149,339,0
2009-04-17,10.185,10.191,10.044,10.067,1857,0
2009-04-20,10.009,10.641,10.009,10.641,2025,0
2009-04-21,10.612,10.612,10.612,10.612,339,0
2009-04-22,10.321,10.617,10.321,10.321,4222,0
2009-04-23,10.334,10.334,10.31,10.31,843,0
2009-04-24,10.298,10.328,10.298,10.328,339,0
2009-04-27,10.429,10.511,10.429,10.453,2873,0
2009-04-28,10.417,10.417,9.802,9.802,4222,0
2009-04-29,9.86,10.067,9.86,10.067,3297,0
2009-05-01,10.061,10.061,10.023,10.061,2560,0
2009-05-04,9.931,10.169,9.767,9.767,7445,0
2009-05-05,10.009,10.009,9.681,9.681,2283,0
2009-05-06,9.771,10.061,9.3795,9.476,8647,0
2009-05-07,9.622,9.622,9.476,9.476,339,0
2009-05-08,9.536,10.328,9.393,10.328,5689,0
2009-05-11,10.37,10.37,9.776,9.776,2404,0
2009-05-12,9.783,9.83,9.742,9.742,1761,0
2009-05-13,9.711,9.724,9.595,9.595,3375,0
2009-05-14,9.595,9.681,9.595,9.681,2068,0
2009-05-15,9.595,9.753,9.595,9.742,3698,0
2009-05-18,9.731,9.731,8.8835,9.0064,29300,0
2009-05-19,9.2975,9.767,9.1779,9.731,11121,0
2009-05-20,9.587,9.742,9.393,9.4287,5366,0
2009-05-21,9.4461,9.4461,9.1315,9.2386,3333,0
2009-05-22,9.476,9.476,9.3641,9.3641,1108,0
2009-05-26,9.3988,9.552,9.393,9.516,2734,0
2009-05-27,9.476,9.476,9.3737,9.3737,2536,0
2009-05-28,9.3795,9.421,9.3641,9.3641,3940,0
2009-05-29,9.3641,9.731,9.3641,9.3988,3218,0
2009-06-01,9.2792,9.731,9.2792,9.536,2854,0
2009-06-02,9.476,9.83,9.393,9.57,4476,0
2009-06-03,9.665,9.693,9.665,9.693,733,0
2009-06-04,9.824,9.979,9.653,9.979,3922,0
2009-06-05,10.061,10.061,10.061,10.061,533,0
2009-06-08,9.689,9.689,9.689,9.689,339,0
2009-06-09,9.735,9.794,9.735,9.794,1012,0
2009-06-10,9.807,10.067,9.771,9.919,2536,0
2009-06-11,10.061,10.602,10.061,10.475,6921,0
2009-06-12,10.653,10.653,10.482,10.482,1354,0
2009-06-15,10.754,10.807,9.961,10.482,9422,0
2009-06-16,9.896,9.896,9.896,9.896,420,0
2009-06-17,10.075,10.433,10.075,10.433,1545,0
2009-06-23,9.948,10.052,9.948,9.948,1179,0
2009-06-24,10.067,10.429,10.067,10.429,1711,0
2009-06-25,10.405,10.405,10.405,10.405,169,0
2009-06-26,10.345,10.358,10.142,10.142,1857,0
2009-06-29,10.358,10.358,10.075,10.102,741,0
2009-06-30,10.238,10.47,10.215,10.453,4829,0
2009-07-02,10.233,10.31,10.22,10.31,2012,0
2009-07-06,10.44,10.653,10.215,10.285,6130,0
2009-07-07,9.954,9.961,9.954,9.961,770,0
2009-07-08,9.983,10.067,9.961,10.067,2882,0
2009-07-09,10.067,10.067,9.989,9.989,439,0
2009-07-10,9.954,10.784,9.954,10.541,2717,0
2009-07-13,10.079,10.079,10.079,10.079,169,0
2009-07-14,10.079,10.079,10.079,10.079,169,0
2009-07-16,9.776,9.776,9.776,9.776,169,0
2009-07-17,9.954,9.954,9.954,9.954,420,0
2009-07-20,10.067,10.067,9.771,9.948,505,0
2009-07-22,10.712,10.712,10.712,10.712,169,0
2009-07-24,10.233,10.339,10.233,10.304,904,0
2009-07-27,10.233,10.233,9.954,9.961,1354,0
2009-07-28,10.014,10.067,9.983,9.983,1703,0
2009-07-29,9.983,9.983,9.983,9.983,0,0
2009-07-30,10.138,10.345,10.138,10.345,505,0
2009-07-31,10.345,10.345,10.345,10.345,0,0
2009-08-03,10.385,10.392,9.968,10.038,4064,0
2009-08-04,10.014,10.075,9.771,10.067,2701,0
2009-08-05,10.014,10.014,10.014,10.014,169,0
2009-08-06,9.925,9.979,9.838,9.838,505,0
2009-08-07,10.22,10.22,10.067,10.067,1520,0
2009-08-10,10.067,10.067,9.954,9.954,843,0
2009-08-11,9.86,9.86,9.771,9.771,674,0
2009-08-12,9.771,9.776,9.771,9.771,1012,0
2009-08-13,9.771,9.771,9.771,9.771,0,0
2009-08-14,9.771,9.771,9.771,9.771,0,0
2009-08-17,9.595,9.711,9.595,9.681,843,0
2009-08-18,9.606,9.622,9.6,9.6,928,0
2009-08-19,9.653,9.753,9.4808,9.595,3375,0
2009-08-20,9.476,9.4808,9.2975,9.2975,1179,0
2009-08-21,9.512,9.595,9.4866,9.4866,870,0
2009-08-24,9.2975,9.3274,9.2975,9.3274,7177,0
2009-08-25,9.53,9.53,9.2512,9.2512,1955,0
2009-08-26,9.3216,9.3216,9.3216,9.3216,339,0
2009-08-27,9.3216,9.3216,9.0882,9.1779,7631,0
2009-08-31,9.0882,9.1779,8.9716,8.9716,3416,0
2009-09-01,8.9424,8.9424,8.9424,8.9424,420,0
2009-09-02,9.1607,9.1607,9.0882,9.0882,1819,0
2009-09-03,9.1221,9.1221,8.8123,8.8123,1857,0
2009-09-04,8.7933,8.8947,8.7933,8.8304,2492,0
2009-09-08,9.0882,9.1155,9.0882,9.108,2536,0
2009-09-09,9.1155,9.1779,9.1155,9.1221,5527,0
2009-09-10,9.1221,9.1221,9.0882,9.0882,1354,0
2009-09-11,8.8947,8.9292,8.8947,8.9292,2025,0
2009-09-14,8.8835,8.9424,8.8835,8.9424,3575,0
2009-09-15,8.8835,8.8835,8.8835,8.8835,6025,0
2009-09-16,9.1155,9.1155,8.8713,8.8779,12164,0
2009-09-17,8.8639,9.0017,8.8639,8.9838,3548,0
2009-09-18,9.03,9.0375,9.03,9.03,3548,0
2009-09-21,9.0779,9.0779,8.9716,8.9782,3037,0
2009-09-22,9.1221,9.1221,8.8835,8.8835,4965,0
2009-09-23,9.0017,9.0017,8.9424,8.9424,798,0
2009-09-24,8.9424,8.9424,8.9424,8.9424,3426,0
2009-09-28,9.1155,9.1221,8.7933,8.7933,3637,0
2009-09-29,9.1155,9.1221,9.1155,9.1221,1427,0
2009-09-30,9.1221,9.1221,8.8835,8.8835,2746,0
2009-10-01,8.9782,8.9782,8.9782,8.9782,169,0
2009-10-02,8.8835,8.8835,8.8835,8.8835,228,0
2009-10-05,8.8835,8.8835,8.8835,8.8835,3368,0
2009-10-06,8.8835,8.8835,8.8835,8.8835,2706,0
2009-10-07,9.1155,9.1155,8.7633,8.7633,1731,0
2009-10-08,8.7933,8.7933,8.5867,8.5867,5181,0
2009-10-12,8.7633,8.7633,8.747,8.7588,1520,0
2009-10-13,9.1005,9.1155,9.1005,9.1155,505,0
2009-10-14,9.1779,9.1914,8.7633,8.7933,15878,0
2009-10-15,8.7823,8.8779,8.7823,8.8358,2969,0
2009-10-16,8.8835,8.9235,8.8835,8.9235,1437,0
2009-10-19,8.9537,8.9537,8.9235,8.9235,1857,0
2009-10-20,8.9235,8.9537,8.9235,8.9235,1891,0
2009-10-22,8.8835,8.8835,8.6147,8.6147,505,0
2009-10-23,8.6147,8.6147,8.6147,8.6147,843,0
2009-10-26,8.6462,8.8358,8.6462,8.6517,1693,0
2009-10-27,8.8241,8.8304,8.6589,8.7633,1179,0
2009-10-28,8.6462,8.8241,8.6462,8.8241,9044,0
2009-10-29,8.9424,8.9424,8.6147,8.8467,5270,0
2009-10-30,8.6218,8.8241,8.6147,8.8241,5638,0
2009-11-02,8.8241,8.8241,8.8241,8.8241,6755,0
2009-11-03,8.8835,8.8835,8.8241,8.8521,5070,0
2009-11-04,9.1259,9.1259,8.8178,8.8241,7425,0
2009-11-05,8.7633,8.7633,8.4151,8.4451,8823,0
2009-11-06,8.7588,8.7588,8.6862,8.6862,674,0
2009-11-09,8.5867,8.6769,8.4389,8.4389,7512,0
2009-11-10,8.2974,8.3485,8.2914,8.3485,6562,0
2009-11-11,8.4097,8.4389,8.3485,8.3485,3442,0
2009-11-12,8.2914,8.2914,8.2914,8.2914,443,0
2009-11-13,8.3485,8.4151,8.2914,8.2914,14439,0
2009-11-16,8.4389,8.5438,8.3139,8.5438,1503,0
2009-11-17,8.4389,8.5563,8.4389,8.5563,616,0
2009-11-18,8.55,8.6988,8.55,8.6398,9358,0
2009-11-19,8.717,8.7633,8.4982,8.7633,2668,0
2009-11-20,8.7361,8.9235,8.6056,8.9002,5387,0
2009-11-23,8.9235,9.3592,8.9235,9.3592,14684,0
2009-11-24,9.4094,10.067,9.2676,9.919,6919,0
2009-11-25,10.038,10.66,9.3795,9.4461,16643,0
2009-11-27,9.3853,9.3853,8.9002,9.3592,1070,0
2009-12-01,9.202,9.202,8.9143,8.9143,2963,0
2009-12-02,8.9782,9.0187,8.7361,8.7415,8114,0
2009-12-03,8.7415,8.8835,8.6102,8.6916,3968,0
2009-12-04,9.4461,9.4461,8.6769,8.7052,1556,0
2009-12-07,8.9357,8.9357,8.9357,8.9357,339,0
2009-12-08,8.9961,8.9961,8.9961,8.9961,339,0
2009-12-09,8.8069,8.8835,8.5867,8.8835,4960,0
2009-12-10,8.6634,8.6634,8.6634,8.6634,339,0
2009-12-11,8.6462,8.6462,8.6462,8.6462,339,0
2009-12-14,9.0187,9.0187,8.5867,8.7933,3631,0
2009-12-15,8.8241,8.8241,8.8241,8.8241,505,0
2009-12-16,8.6147,8.6147,8.6147,8.6147,236,0
2009-12-17,8.6769,8.6806,8.5626,8.628,3375,0
2009-12-18,8.6147,8.6147,8.5932,8.6147,1857,0
2009-12-21,8.5626,8.8639,8.5286,8.5563,11706,0
2009-12-22,8.391,8.5438,8.391,8.391,4543,0
2009-12-23,8.4257,8.5438,8.4097,8.4097,2843,0
2009-12-24,8.5286,8.5286,8.5286,8.5286,174,0
2009-12-28,8.7823,9.03,8.4097,8.4788,3215,0
2009-12-29,8.8592,9.0234,8.4788,8.7052,8389,0
2009-12-30,8.6806,8.9292,8.6806,8.7361,2970,0
2010-01-04,8.7361,8.8467,8.6218,8.8467,3426,0
2010-01-05,8.8304,8.8467,8.8304,8.8467,2025,0
2010-01-06,8.9143,9.0064,8.9143,9.0064,1591,0
2010-01-07,9.03,9.2927,9.0017,9.1779,9272,0
2010-01-08,9.2975,9.2975,9.2386,9.2386,1857,0
2010-01-11,9.1779,10.009,9.1779,9.4576,16404,0
2010-01-12,9.3737,9.595,9.3737,9.565,2478,0
2010-01-13,9.476,9.622,9.476,9.622,2864,0
2010-01-14,9.629,9.629,9.622,9.622,2025,0
2010-01-15,9.767,9.767,9.622,9.622,1833,0
2010-01-19,9.622,9.622,9.3515,9.3515,6342,0
2010-01-20,9.3795,9.3795,9.3795,9.3795,169,0
2010-01-21,9.3689,9.3689,9.3689,9.3689,169,0
2010-01-22,9.3853,9.595,9.3853,9.581,19343,0
2010-01-25,9.559,9.565,9.559,9.565,6789,0
2010-01-26,9.565,9.565,9.565,9.565,7566,0
2010-01-27,9.476,9.476,9.476,9.476,341,0
2010-01-28,9.565,9.565,9.476,9.476,505,0
2010-01-29,9.587,9.747,9.4866,9.595,6908,0
2010-02-01,9.807,9.86,9.4808,9.523,8134,0
2010-02-02,9.53,9.919,9.53,9.771,6406,0
2010-02-03,9.896,9.896,9.896,9.896,339,0
2010-02-04,9.891,9.896,9.891,9.896,505,0
2010-02-05,9.7,9.919,9.4914,9.912,2704,0
2010-02-08,9.476,9.476,9.476,9.476,420,0
2010-02-09,9.919,10.038,9.523,9.523,2095,0
2010-02-10,9.546,9.552,9.546,9.552,843,0
2010-02-11,9.504,9.504,9.4972,9.4972,592,0
2010-02-12,9.504,9.595,9.504,9.54,2536,0
2010-02-16,9.54,10.038,9.4461,9.4518,7461,0
2010-02-17,10.019,10.067,10.002,10.038,3378,0
2010-02-18,10.023,10.511,10.002,10.364,10776,0
2010-02-19,10.511,10.653,10.067,10.185,13938,0
2010-02-22,10.185,10.773,10.185,10.66,14914,0
2010-02-23,10.803,11.28,10.803,10.986,18885,0
2010-02-24,10.986,10.992,10.986,10.992,1971,0
2010-02-25,11.091,11.104,10.18,11.104,7437,0
2010-03-01,10.672,10.773,10.079,10.541,5186,0
2010-03-02,10.595,10.66,10.245,10.607,8344,0
2010-03-03,10.447,10.748,10.447,10.482,4057,0
2010-03-04,10.748,10.803,10.245,10.72,7473,0
2010-03-05,10.364,10.72,10.364,10.72,5008,0
2010-03-08,10.487,10.684,10.487,10.684,694,0
2010-03-09,10.536,10.66,10.536,10.66,761,0
2010-03-10,10.536,10.66,10.37,10.37,2986,0
2010-03-11,10.653,11.069,10.482,11.063,5680,0
2010-03-12,10.768,11.044,10.405,11.038,1535,0
2010-03-15,10.795,10.795,10.795,10.795,1179,0
2010-03-16,10.72,10.95,10.72,10.895,4789,0
2010-03-17,10.866,10.885,10.866,10.866,505,0
2010-03-18,10.895,10.957,10.889,10.957,2986,0
2010-03-19,10.914,11.063,10.866,11.063,2308,0
2010-03-22,10.807,10.965,10.72,10.965,905,0
2010-03-23,10.972,11.193,10.957,11.145,3375,0
2010-03-24,10.895,10.992,10.736,10.742,6072,0
2010-03-25,11.091,11.091,10.72,10.72,927,0
2010-03-26,10.72,10.72,10.66,10.684,1771,0
2010-03-29,10.807,10.831,10.807,10.831,710,0
2010-03-30,10.807,10.831,10.66,10.684,2479,0
2010-03-31,10.66,10.66,10.433,10.433,558,0
2010-04-01,10.812,10.812,10.648,10.648,592,0
2010-04-05,10.66,10.666,10.66,10.666,946,0
2010-04-06,10.433,10.831,10.364,10.831,1902,0
2010-04-07,10.689,10.689,10.421,10.459,4274,0
2010-04-08,10.607,10.676,10.607,10.676,1520,0
2010-04-12,10.459,10.689,10.459,10.482,1570,0
2010-04-13,10.499,10.628,10.328,10.328,10734,0
2010-04-14,10.339,10.339,10.304,10.339,1474,0
2010-04-15,10.536,10.536,10.364,10.364,1179,0
2010-04-16,10.282,11.038,10.282,11.038,4057,0
2010-04-19,10.778,10.778,10.778,10.778,169,0
2010-04-20,10.778,10.957,10.778,10.957,1581,0
2010-04-22,11.084,11.084,10.807,10.807,2839,0
2010-04-23,10.628,10.628,10.364,10.364,1179,0
2010-04-26,10.511,10.511,10.511,10.511,439,0
2010-04-27,10.364,10.392,10.304,10.304,2017,0
2010-04-28,10.339,10.66,10.339,10.541,1012,0
2010-04-29,10.298,10.447,10.298,10.447,733,0
2010-04-30,10.251,10.417,10.251,10.315,2537,0
2010-05-03,10.275,10.275,9.961,10.002,2068,0
2010-05-04,10.447,10.447,10.204,10.204,1179,0
2010-05-06,10.204,10.204,9.817,9.817,1160,0
2010-05-07,9.802,10.185,9.771,9.771,4901,0
2010-05-10,9.731,9.771,9.724,9.724,2419,0
2010-05-12,9.641,9.676,9.641,9.676,674,0
2010-05-13,9.824,9.824,9.653,9.653,997,0
2010-05-14,9.653,9.954,9.653,9.711,676,0
2010-05-17,9.653,9.653,9.653,9.653,339,0
2010-05-18,9.771,9.771,9.771,9.771,169,0
2010-05-19,9.931,9.931,9.421,9.794,5531,0
2010-05-20,9.931,9.931,9.4518,9.891,4727,0
2010-05-21,9.711,9.711,9.53,9.622,4228,0
2010-05-24,9.83,10.185,9.824,9.919,3209,0
2010-05-25,9.876,10.22,9.653,9.867,7978,0
2010-05-26,9.653,10.002,9.653,9.943,1693,0
2010-05-27,9.813,10.397,9.641,9.641,5641,0
2010-06-01,9.512,9.516,8.9143,9.3515,12064,0
2010-06-02,9.061,9.1779,8.9143,9.1779,1696,0
2010-06-03,9.1779,9.421,8.8835,8.8835,5275,0
2010-06-04,9.0882,9.1221,8.747,8.747,7473,0
2010-06-07,8.747,10.094,8.747,8.8947,2244,0
2010-06-08,9.0676,9.0882,8.9716,8.9716,1458,0
2010-06-09,8.9961,9.3274,8.9961,9.1663,3209,0
2010-06-10,9.0949,9.1856,9.0949,9.1779,843,0
2010-06-11,9.1779,9.1779,9.1779,9.1779,843,0
2010-06-14,9.83,9.83,9.7,9.7,1179,0
2010-06-15,9.767,9.771,9.2155,9.3158,6578,0
2010-06-16,9.0882,9.54,9.0676,9.0732,2717,0
2010-06-17,9.108,9.747,9.108,9.2444,2839,0
2010-06-18,9.718,9.767,9.1856,9.676,2537,0
2010-06-21,9.257,9.3592,9.2087,9.2859,2536,0
2010-06-22,9.771,9.771,9.2309,9.2309,2232,0
2010-06-23,9.3216,9.724,9.0563,9.3023,3937,0
2010-06-24,8.9716,8.9716,8.9603,8.9716,1510,0
2010-06-25,8.9838,9.0563,8.9603,9.0563,1857,0
2010-06-28,9.3689,9.3689,9.061,9.1779,3972,0
2010-06-29,9.2792,9.7,9.0017,9.2386,3698,0
2010-06-30,9.0092,9.1914,9.0092,9.1856,976,0
2010-07-01,8.9895,8.9895,8.8835,8.9716,4785,0
2010-07-02,8.9716,8.9716,8.9716,8.9716,843,0
2010-07-06,9.0732,9.2676,8.9002,9.2676,1557,0
2010-07-07,9.767,9.767,8.9424,9.615,12638,0
2010-07-09,9.681,9.771,9.681,9.681,2111,0
2010-07-12,9.156,9.338,8.8779,8.8835,17873,0
2010-07-13,9.0187,9.421,8.9292,9.061,3013,0
2010-07-14,9.0949,9.0949,9.03,9.03,1289,0
2010-07-15,9.03,9.0676,8.9235,8.9292,2814,0
2010-07-16,9.202,9.202,8.8005,9.0064,6963,0
2010-07-19,8.8467,9.1005,8.8467,8.9716,1061,0
2010-07-20,8.9716,9.1914,8.8873,8.8873,3379,0
2010-07-21,8.8835,8.8835,8.8304,8.8835,5793,0
2010-07-22,8.8779,8.8779,8.8304,8.8639,1840,0
2010-07-23,8.7633,8.8835,8.7633,8.8835,3052,0
2010-07-26,8.8835,9.0882,8.8358,8.8358,6269,0
2010-07-28,8.8713,9.1221,8.8521,9.1221,3371,0
2010-07-29,9.476,9.476,9.0882,9.1779,7360,0
2010-07-30,9.202,9.3322,9.202,9.3274,1015,0
2010-08-02,9.4461,9.711,9.3515,9.476,7847,0
2010-08-03,9.595,9.595,9.4046,9.595,4246,0
2010-08-04,9.595,9.86,9.595,9.767,6867,0
2010-08-05,9.648,10.009,9.648,9.771,2412,0
2010-08-06,9.802,10.009,9.79,10.002,2277,0
2010-08-09,10.009,10.009,9.989,10.009,1651,0
2010-08-10,10.009,10.009,10.009,10.009,329,0
2010-08-11,10.009,10.009,9.771,9.807,5584,0
2010-08-12,9.7,9.7,9.4866,9.536,2616,0
2010-08-13,9.681,9.954,9.681,9.817,1489,0
2010-08-16,9.559,9.559,9.552,9.552,505,0
2010-08-17,9.83,9.83,9.54,9.54,3037,0
2010-08-18,9.813,9.919,9.622,9.681,3882,0
2010-08-20,9.771,9.919,9.681,9.919,7024,0
2010-08-23,9.925,10.009,9.925,10.009,1942,0
2010-08-24,9.954,10.067,9.948,10.067,674,0
2010-08-25,10.067,10.085,10.067,10.085,3998,0
2010-08-27,10.209,10.215,10.198,10.198,1179,0
2010-08-30,10.364,10.364,9.996,10.031,5472,0
2010-09-02,10.023,10.023,9.512,9.648,4727,0
2010-09-03,9.711,9.771,9.552,9.771,1354,0
2010-09-07,10.067,10.067,10.067,10.067,244,0
2010-09-08,9.681,10.002,9.681,10.002,505,0
2010-09-09,9.961,10.009,9.771,9.771,987,0
2010-09-10,9.817,10.052,9.817,10.052,2018,0
2010-09-13,10.067,10.067,9.536,9.771,6969,0
2010-09-14,9.742,9.742,9.4866,9.718,3375,0
2010-09-15,9.681,9.718,9.681,9.681,2369,0
2010-09-16,9.883,9.883,9.771,9.843,1945,0
2010-09-17,10.067,10.067,10.023,10.038,1526,0
2010-09-20,10.056,10.056,9.587,9.587,674,0
2010-09-21,10.47,10.47,9.843,9.843,5568,0
2010-09-22,10.334,10.417,10.334,10.364,1179,0
2010-09-23,10.417,10.417,10.328,10.345,882,0
2010-09-24,10.475,10.475,10.31,10.31,843,0
2010-09-27,10.421,10.482,10.421,10.482,761,0
2010-09-28,10.66,10.66,10.541,10.541,840,0
2010-09-29,10.602,10.748,10.602,10.724,5681,0
2010-09-30,10.602,10.748,10.602,10.748,1530,0
2010-10-01,10.238,10.742,10.215,10.328,1354,0
2010-10-04,10.385,10.504,10.364,10.504,2012,0
2010-10-05,10.602,11.033,10.602,11.033,6761,0
2010-10-06,10.957,11.209,10.939,11.075,4545,0
2010-10-07,10.998,11.253,10.724,10.724,5186,0
2010-10-11,11.253,11.843,11.021,11.733,12293,0
2010-10-12,11.41,11.696,11.41,11.696,2078,0
2010-10-13,11.795,11.837,11.5,11.837,3037,0
2010-10-14,11.837,11.837,11.82,11.837,1520,0
2010-10-15,12.045,12.05,12.045,12.05,1857,0
2010-10-18,12.2,12.2,11.264,11.311,9659,0
2010-10-19,11.884,11.914,11.28,11.517,3232,0
2010-10-21,11.482,11.489,11.466,11.489,2536,0
2010-10-25,11.517,11.517,11.517,11.517,339,0
2010-10-26,11.517,11.517,11.517,11.517,439,0
2010-10-27,11.517,11.787,11.517,11.787,2701,0
2010-10-29,11.88,11.902,11.88,11.902,1599,0
2010-11-01,11.962,12.2,11.962,12.2,3011,0
2010-11-02,12.17,12.17,11.962,11.962,1012,0
2010-11-03,11.98,12.01,11.969,12.005,2146,0
2010-11-04,12.005,12.435,12.005,12.217,5036,0
2010-11-05,12.56,12.56,12.071,12.071,672,0
2010-11-08,12.406,12.435,11.962,12.359,5804,0
2010-11-09,12.222,12.435,12.222,12.435,2809,0
2010-11-10,12.579,12.881,12.579,12.881,2471,0
2010-11-11,12.282,13.443,12.241,13.314,8639,0
2010-11-12,12.519,13.266,12.258,12.423,4984,0
2010-11-15,12.435,12.733,12.234,12.234,2369,0
2010-11-16,13.207,13.207,12.265,12.378,546,0
2010-11-17,12.939,13.022,12.429,12.519,5995,0
2010-11-18,12.643,12.91,12.643,12.707,2638,0
2010-11-19,12.95,12.95,12.748,12.769,674,0
2010-11-22,13.022,13.022,12.701,12.793,4503,0
2010-11-23,13.016,13.088,13.004,13.088,1861,0
2010-11-24,14.348,14.348,13.638,14.207,8895,0
2010-11-26,13.976,13.976,13.958,13.958,843,0
2010-11-29,13.521,13.791,13.32,13.791,3899,0
2010-11-30,13.91,13.91,13.791,13.791,1669,0
2010-12-01,13.484,13.916,13.437,13.916,1623,0
2010-12-02,13.769,13.791,13.597,13.622,2582,0
2010-12-06,14.152,15.65,14.152,15.44,63953,0
2010-12-07,15.398,15.99,15.066,15.485,32739,0
2010-12-08,15.457,15.99,15.119,15.99,11126,0
2010-12-09,15.99,16.433,15.9,16.296,9926,0
2010-12-10,16.285,16.581,15.99,16.581,13254,0
2010-12-13,16.669,17.067,16.581,16.87,11359,0
2010-12-14,16.977,17.85,16.894,16.894,23125,0
2010-12-15,17.19,17.19,16.296,16.446,15027,0
2010-12-16,16.523,16.533,14.617,14.804,35912,0
2010-12-17,14.533,17.464,14.508,14.804,12824,0
2010-12-20,15.03,15.03,14.213,14.32,12720,0
2010-12-21,14.674,14.674,13.323,13.656,28269,0
2010-12-22,13.431,13.799,11.932,12.72,39748,0
2010-12-23,12.53,12.584,12.401,12.448,14657,0
2010-12-27,12.435,12.657,11.949,12.336,13207,0
2010-12-28,12.329,12.738,12.014,12.733,5456,0
2010-12-29,12.733,13.323,12.733,13.323,6732,0
2010-12-30,13.089,13.602,12.8,13.572,11245,0
2010-12-31,13.503,13.594,13.315,13.594,3462,0
2011-01-03,13.419,13.419,13.182,13.182,8252,0
2011-01-04,13.419,13.521,12.46,12.738,3345,0
2011-01-05,12.733,12.785,12.624,12.624,2111,0
2011-01-06,12.832,12.832,12.435,12.508,4416,0
2011-01-07,12.496,12.496,12.17,12.2,7644,0
2011-01-10,12.584,13.134,12.584,13.029,10491,0
2011-01-11,13.117,13.542,12.939,13.455,11500,0
2011-01-12,13.277,14.213,13.277,14.022,11511,0
2011-01-13,14.135,14.177,13.347,14.124,7208,0
2011-01-14,13.643,14.022,13.643,13.894,1580,0
2011-01-18,13.81,14.223,13.81,14.223,5800,0
2011-01-19,14.213,14.213,13.668,13.98,4648,0
2011-01-20,13.353,13.353,12.637,12.999,7049,0
2011-01-21,13.751,13.751,13.164,13.164,1693,0
2011-01-24,13.194,13.911,13.194,13.194,4618,0
2011-01-25,13.194,13.833,12.999,13.378,3159,0
2011-01-26,13.81,13.81,13.207,13.526,4410,0
2011-01-27,13.443,13.443,12.91,12.91,568,0
2011-01-28,12.892,13.323,12.881,12.886,6078,0
2011-01-31,13.047,13.326,13.041,13.161,3550,0
2011-02-01,13.323,13.616,13.266,13.616,2424,0
2011-02-02,13.616,13.616,13.339,13.339,827,0
2011-02-03,13.323,13.561,13.323,13.501,1354,0
2011-02-04,12.733,13.616,12.733,13.616,3797,0
2011-02-07,13.323,13.431,13.323,13.431,2197,0
2011-02-08,13.424,13.894,13.217,13.526,3967,0
2011-02-09,13.679,13.873,13.679,13.873,1205,0
2011-02-10,13.86,13.86,13.86,13.86,169,0
2011-02-11,13.384,13.384,13.323,13.323,1610,0
2011-02-14,13.923,13.923,13.176,13.638,4263,0
2011-02-15,13.622,13.622,13.176,13.223,2604,0
2011-02-16,13.537,13.597,13.04,13.592,1114,0
2011-02-17,13.496,13.496,13.496,13.496,505,0
2011-02-18,13.853,13.853,13.236,13.443,2701,0
2011-02-22,13.437,13.86,13.437,13.484,1520,0
2011-02-23,13.993,13.993,13.993,13.993,1693,0
2011-02-24,13.976,13.976,13.252,13.373,3548,0
2011-02-25,13.521,13.904,13.373,13.437,1710,0
2011-02-28,13.535,13.535,13.529,13.529,1012,0
2011-03-01,13.36,13.36,13.246,13.246,1465,0
2011-03-02,13.241,13.592,13.241,13.592,2225,0
2011-03-03,13.609,13.622,13.295,13.295,2176,0
2011-03-04,13.592,13.592,13.266,13.561,1731,0
2011-03-07,13.556,13.556,13.384,13.389,843,0
2011-03-08,13.406,13.616,13.301,13.353,8853,0
2011-03-09,13.323,13.323,13.088,13.088,1745,0
2011-03-10,13.051,13.241,13.029,13.051,1775,0
2011-03-11,13.223,13.223,12.508,12.508,2197,0
2011-03-14,12.312,12.826,12.312,12.624,2457,0
2011-03-15,13.022,13.217,12.624,12.624,3772,0
2011-03-16,12.679,12.692,12.624,12.624,2957,0
2011-03-17,12.622,12.655,12.611,12.611,4155,0
2011-03-18,12.63,13.147,12.63,13.147,505,0
2011-03-21,12.643,12.999,12.643,12.999,732,0
2011-03-22,12.762,12.881,12.733,12.881,1896,0
2011-03-23,12.975,12.975,12.969,12.969,543,0
2011-03-24,12.769,13.549,12.762,12.762,895,0
2011-03-25,12.95,13.022,12.738,12.755,2465,0
2011-03-28,13.378,13.378,12.91,12.91,3786,0
2011-03-29,13.022,13.384,12.773,12.91,3632,0
2011-03-30,12.969,13.339,12.969,13.088,2800,0
2011-03-31,13.256,13.619,13.117,13.619,5345,0
2011-04-01,13.577,13.622,13.577,13.622,339,0
2011-04-04,13.484,13.616,13.27,13.46,3694,0
2011-04-05,13.32,13.323,13.266,13.323,3375,0
2011-04-06,13.622,13.622,13.266,13.602,3295,0
2011-04-07,13.496,13.496,13.27,13.27,2217,0
2011-04-08,13.366,13.366,13.266,13.366,2622,0
2011-04-11,13.353,13.373,13.252,13.288,3578,0
2011-04-12,13.554,13.554,13.034,13.314,6785,0
2011-04-13,13.223,13.223,13.046,13.082,1179,0
2011-04-14,13.117,13.117,12.939,12.939,2713,0
2011-04-18,12.748,12.748,12.733,12.733,843,0
2011-04-19,12.512,12.56,12.484,12.484,1620,0
2011-04-20,12.466,13.093,12.435,13.093,5927,0
2011-04-21,12.555,12.614,12.555,12.572,5134,0
2011-04-25,12.435,12.435,11.684,11.904,10445,0
2011-04-26,11.904,11.949,11.669,11.669,14600,0
2011-04-27,11.661,11.892,11.34,11.34,16112,0
2011-04-28,11.482,11.547,11.28,11.37,11092,0
2011-04-29,11.278,11.606,11.278,11.388,13049,0
2011-05-02,11.806,11.814,11.34,11.34,9034,0
2011-05-03,11.342,11.48,11.342,11.48,7459,0
2011-05-04,11.843,11.843,10.957,11.253,2873,0
2011-05-05,11.253,11.288,10.79,10.938,10005,0
2011-05-06,10.956,11.221,10.809,10.865,12686,0
2011-05-09,10.957,10.957,10.866,10.925,6162,0
2011-05-10,10.957,11.222,10.957,11.104,5227,0
2011-05-11,11.112,11.253,11.016,11.221,4667,0
2011-05-12,11.253,11.353,10.885,11.14,2482,0
2011-05-13,11.016,11.365,11.016,11.221,1520,0
2011-05-16,11.37,11.791,11.258,11.661,7211,0
2011-05-17,11.606,11.676,11.365,11.365,1212,0
2011-05-18,11.979,12.056,11.722,11.785,5070,0
2011-05-19,11.722,11.892,11.722,11.812,1755,0
2011-05-20,11.699,11.716,11.108,11.676,12121,0
2011-05-23,11.785,11.905,11.671,11.905,3630,0
2011-05-24,11.922,12.4,11.915,12.283,8251,0
2011-05-25,12.188,12.298,12.188,12.298,1693,0
2011-05-26,12.521,12.762,12.521,12.762,2986,0
2011-05-27,12.749,12.749,11.498,12.069,15849,0
2011-05-31,12.305,12.305,12.075,12.148,2312,0
2011-06-01,12.09,12.182,11.785,12.002,9456,0
2011-06-02,12.261,12.261,12.036,12.231,2971,0
2011-06-03,12.063,12.063,11.934,11.934,2529,0
2011-06-06,11.934,11.988,11.934,11.988,766,0
2011-06-07,12.195,12.195,12.116,12.116,3036,0
2011-06-08,12.147,12.271,11.928,12.09,5043,0
2011-06-09,12.116,12.231,11.676,12.218,3499,0
2011-06-10,12.236,12.236,12.151,12.151,1987,0
2011-06-13,11.791,12.538,11.791,12.085,8124,0
2011-06-14,12.08,12.08,11.801,12.043,2812,0
2011-06-15,11.934,12.043,11.934,12.043,1029,0
2011-06-16,11.806,11.895,11.305,11.461,5217,0
2011-06-17,11.359,11.656,11.355,11.406,2887,0
2011-06-20,11.945,11.945,11.791,11.791,3414,0
2011-06-21,11.73,11.979,11.73,11.979,661,0
2011-06-22,11.957,12.036,11.957,12.036,1800,0
2011-06-23,11.972,12.261,11.772,12.261,2956,0
2011-06-24,12.389,12.389,11.801,12.389,2238,0
2011-06-27,12.393,12.393,12.29,12.29,1735,0
2011-06-28,12.377,12.389,12.298,12.389,4647,0
2011-06-29,12.448,12.448,12.283,12.283,3710,0
2011-06-30,12.236,12.377,12.236,12.337,2521,0
2011-07-01,12.212,12.212,12.212,12.212,496,0
2011-07-05,12.32,12.383,12.32,12.383,985,0
2011-07-06,12.234,12.234,12.234,12.234,167,0
2011-07-07,12.242,12.377,12.242,12.377,2225,0
2011-07-08,12.389,12.521,12.09,12.298,3658,0
2011-07-11,12.104,12.283,12.09,12.283,6986,0
2011-07-12,12.283,12.779,12.283,12.779,3968,0
2011-07-13,12.605,12.611,12.369,12.369,3560,0
2011-07-14,12.317,12.786,12.29,12.513,1493,0
2011-07-15,12.338,12.628,12.236,12.628,6055,0
2011-07-18,12.261,12.8,12.261,12.733,3433,0
2011-07-19,12.148,12.601,12.148,12.576,1493,0
2011-07-20,12.121,12.815,12.121,12.691,2584,0
2011-07-21,12.691,12.691,12.66,12.66,1284,0
2011-07-22,12.691,12.691,12.242,12.669,4826,0
2011-07-25,12.665,12.691,12.249,12.418,1962,0
2011-07-26,12.644,12.786,12.445,12.568,3310,0
2011-07-27,12.448,12.448,12.448,12.448,496,0
2011-07-28,12.282,12.391,12.204,12.253,2333,0
2011-07-29,12.204,12.268,12.084,12.084,8935,0
2011-08-01,12.104,12.521,12.104,12.502,5214,0
2011-08-02,12.241,12.241,12.241,12.241,1780,0
2011-08-03,12.236,12.236,12.206,12.206,1222,0
2011-08-04,12.122,12.122,11.394,11.394,3272,0
2011-08-05,11.187,11.494,11.187,11.294,11818,0
2011-08-08,11.118,11.281,10.999,11.027,14295,0
2011-08-09,11.027,11.458,10.999,11.421,3907,0
2011-08-10,12.81,12.81,11.451,12.628,3652,0
2011-08-11,11.981,11.981,11.819,11.819,1359,0
2011-08-12,12.086,12.086,12.086,12.086,1092,0
2011-08-16,11.305,12.706,11.305,12.151,4965,0
2011-08-17,11.843,12.141,11.843,12.008,2632,0
2011-08-18,12.147,12.147,12.147,12.147,167,0
2011-08-19,11.981,12.191,11.864,11.864,3800,0
2011-08-22,12.17,12.17,11.899,11.899,3877,0
2011-08-23,11.827,12.069,11.785,11.952,6911,0
2011-08-24,12.163,12.733,12.141,12.634,7402,0
2011-08-25,12.691,12.987,12.691,12.987,7367,0
2011-08-26,12.978,13.294,12.978,13.294,5813,0
2011-08-29,13.176,13.784,13.17,13.355,4995,0
2011-08-30,13.182,13.461,13.121,13.461,730,0
2011-08-31,13.396,13.448,13.351,13.439,888,0
2011-09-01,13.566,13.566,13.113,13.355,6118,0
2011-09-02,13.287,13.287,13.111,13.111,830,0
2011-09-06,12.885,12.922,12.644,12.644,3008,0
2011-09-07,12.786,12.786,12.786,12.786,163,0
2011-09-08,12.768,12.779,12.419,12.742,1926,0
2011-09-12,12.391,12.432,12.391,12.425,919,0
2011-09-13,12.452,12.768,12.452,12.742,1616,0
2011-09-14,12.754,12.754,12.452,12.452,1684,0
2011-09-15,12.464,12.475,12.464,12.475,648,0
2011-09-16,12.761,12.761,12.458,12.458,1436,0
2011-09-19,12.483,12.501,12.452,12.452,2735,0
2011-09-20,12.828,12.828,12.488,12.673,2906,0
2011-09-21,12.68,12.68,12.68,12.68,324,0
2011-09-22,12.7,12.7,12.488,12.582,3795,0
2011-09-23,12.594,12.731,12.452,12.731,3243,0
2011-09-26,12.636,12.928,12.47,12.916,3370,0
2011-09-27,13.22,13.22,12.601,13.164,3810,0
2011-09-28,13.324,13.387,13.009,13.009,9394,0
2011-09-29,13.498,13.498,12.761,13.182,3010,0
2011-09-30,13.009,13.384,12.826,12.834,6214,0
2011-10-03,13.301,13.314,12.891,13.287,2148,0
2011-10-04,12.916,12.94,12.823,12.823,3362,0
2011-10-05,12.576,13.002,12.52,13.002,1323,0
2011-10-06,13.009,13.021,13.009,13.009,1616,0
2011-10-07,13.002,13.002,13.002,13.002,483,0
2011-10-10,12.843,13.009,12.843,13.009,2872,0
2011-10-11,13.002,13.002,13.002,13.002,324,0
2011-10-12,13.009,13.021,12.916,12.916,2663,0
2011-10-13,13.331,13.331,12.916,13.009,3623,0
2011-10-14,13.009,13.009,13.002,13.009,1992,0
2011-10-17,13.002,13.009,12.885,13.009,1714,0
2011-10-18,12.823,13.009,12.568,12.997,1990,0
2011-10-19,12.496,13.009,12.496,12.537,4034,0
2011-10-20,12.531,12.531,12.531,12.531,324,0
2011-10-21,12.546,12.922,12.546,12.731,3567,0
2011-10-24,12.742,12.933,12.531,12.576,4626,0
2011-10-25,12.514,12.933,12.514,12.933,1697,0
2011-10-26,12.88,13.128,12.88,13.128,6538,0
2011-10-27,13.133,13.301,13.133,13.301,1373,0
2011-10-28,13.282,13.479,13.282,13.399,4103,0
2011-10-31,13.499,14.277,13.441,14.277,4829,0
2011-11-01,13.771,14.555,13.771,14.188,7570,0
2011-11-02,13.846,13.846,13.846,13.846,483,0
2011-11-03,13.876,14.246,13.876,14.169,1938,0
2011-11-04,14.118,14.118,13.898,13.898,649,0
2011-11-07,14.464,14.556,14.401,14.556,3374,0
2011-11-08,14.556,14.556,14.533,14.533,1122,0
2011-11-09,13.891,14.555,13.891,13.952,2976,0
2011-11-10,14.246,14.746,13.999,14.418,4579,0
2011-11-11,14.519,14.519,14.519,14.519,244,0
2011-11-14,14.216,14.216,14.001,14.08,2937,0
2011-11-15,14.248,14.254,14.235,14.235,1978,0
2011-11-16,14.243,14.248,14.061,14.248,2965,0
2011-11-17,14.551,14.556,14.248,14.248,3391,0
2011-11-18,14.728,14.728,14.29,14.53,4825,0
2011-11-21,14.403,14.519,14.246,14.283,4947,0
2011-11-22,14.418,14.466,14.418,14.435,1616,0
2011-11-23,14.246,14.278,14.126,14.126,2314,0
2011-11-25,14.126,14.126,14.126,14.126,807,0
2011-11-28,14.479,14.797,14.479,14.797,1815,0
2011-11-29,14.936,15.075,14.626,14.93,7803,0
2011-11-30,14.612,15.119,14.612,14.836,2747,0
2011-12-01,14.899,14.899,14.836,14.836,948,0
2011-12-02,14.841,14.841,14.714,14.808,2128,0
2011-12-05,14.808,15.121,14.651,14.651,1281,0
2011-12-06,15.032,15.032,15.032,15.032,475,0
2011-12-07,15.032,15.088,14.685,15.088,5817,0
2011-12-08,15.088,15.088,15.082,15.088,476,0
2011-12-09,15.184,15.851,15.184,15.375,4033,0
2011-12-12,15.312,15.312,15.184,15.184,3172,0
2011-12-13,15.851,15.851,15.096,15.798,1489,0
2011-12-14,15.842,15.851,15,15.075,3809,0
2011-12-15,15.215,15.215,15.215,15.215,161,0
2011-12-16,15.493,15.493,14.815,15.088,4487,0
2011-12-19,14.905,15.298,14.905,14.905,5641,0
2011-12-20,14.911,15.851,14.911,15.025,3426,0
2011-12-21,15.539,15.824,15.539,15.559,1181,0
2011-12-22,15.851,15.851,15.658,15.658,889,0
2011-12-23,15.539,15.682,15.261,15.261,1430,0
2011-12-27,15.531,15.531,15.518,15.518,583,0
2011-12-28,15.501,15.531,15.277,15.342,8378,0
2011-12-29,15.531,15.531,15.291,15.469,8234,0
2011-12-30,15.317,15.851,15.317,15.851,3867,0
2012-01-03,15.851,15.851,15.387,15.831,2506,0
2012-01-04,15.851,15.851,15.514,15.851,3351,0
2012-01-05,15.817,15.851,15.817,15.851,1042,0
2012-01-06,16.326,16.326,15.9,16.326,3303,0
2012-01-09,16.483,17.275,16.483,16.769,7201,0
2012-01-10,17.305,17.305,16.578,16.687,2065,0
2012-01-11,16.611,16.8,16.541,16.611,2382,0
2012-01-12,16.672,16.961,16.476,16.483,5401,0
2012-01-13,16.502,16.939,15.851,16.034,4377,0
2012-01-17,16.422,16.939,16.055,16.921,5734,0
2012-01-18,16.28,16.547,16.244,16.489,5472,0
2012-01-19,16.483,16.496,15.984,16.185,4356,0
2012-01-20,16.291,16.291,15.945,16.116,807,0
2012-01-23,16.35,16.731,16.171,16.731,4258,0
2012-01-24,16.672,16.672,15.873,15.873,3708,0
2012-01-25,16.218,16.218,15.856,15.887,1262,0
2012-01-26,16.197,16.326,15.851,16.23,11520,0
2012-01-27,16.225,16.225,15.862,16.09,7165,0
2012-01-30,16.135,16.167,15.931,15.977,1907,0
2012-01-31,16.145,16.164,16.087,16.164,1919,0
2012-02-01,16.178,16.326,16.021,16.085,2751,0
2012-02-02,15.938,15.964,15.88,15.88,1579,0
2012-02-03,16.067,16.067,15.861,15.878,1111,0
2012-02-06,15.88,16.028,15.88,15.919,2211,0
2012-02-07,15.924,16.314,15.919,15.919,4447,0
2012-02-08,16.151,16.151,16.145,16.145,1048,0
2012-02-09,16.151,16.151,16.093,16.099,4182,0
2012-02-10,15.871,15.945,15.867,15.945,2462,0
2012-02-13,16.135,16.167,16.103,16.103,1105,0
2012-02-14,16.116,16.116,16.064,16.064,1550,0
2012-02-15,16.08,16.131,15.867,15.867,2545,0
2012-02-16,15.868,16.128,15.868,16.103,1620,0
2012-02-17,16.099,16.099,15.924,15.924,2525,0
2012-02-21,16.131,16.326,15.808,16.073,18925,0
2012-02-22,16.087,16.087,15.841,16.035,3594,0
2012-02-23,16.099,16.456,16.099,16.435,5710,0
2012-02-24,16.442,16.442,16.099,16.37,5777,0
2012-02-27,16.52,16.733,16.351,16.552,7270,0
2012-02-28,16.546,16.759,16.307,16.759,6821,0
2012-02-29,15.785,16.813,15.785,16.805,7529,0
2012-03-01,16.291,16.811,16.291,16.3,4180,0
2012-03-02,16.331,16.331,16.307,16.307,464,0
2012-03-05,16.3,16.32,16.291,16.291,3290,0
2012-03-06,15.848,16.746,15.848,16.617,1004,0
2012-03-07,16.007,16.803,16.007,16.673,3093,0
2012-03-08,16.673,16.673,16.208,16.291,1236,0
2012-03-09,16.202,16.396,15.756,15.919,15623,0
2012-03-12,15.628,16.196,15.628,16.055,703,0
2012-03-13,16.158,16.164,15.867,15.884,1390,0
2012-03-14,15.913,15.984,15.905,15.977,3037,0
2012-03-15,16.06,16.125,15.878,16.125,3304,0
2012-03-16,15.99,16.307,15.99,16.307,4524,0
2012-03-19,16.164,16.242,15.997,16.022,5591,0
2012-03-20,16.007,16.022,15.871,15.984,5534,0
2012-03-21,15.919,15.919,15.913,15.913,310,0
2012-03-22,16.242,16.242,15.99,16.216,1857,0
2012-03-23,16.106,16.228,15.756,16.158,5227,0
2012-03-26,15.913,15.919,15.905,15.905,2552,0
2012-03-27,15.919,15.977,15.919,15.977,773,0
2012-03-28,15.977,16.118,15.963,16.06,7218,0
2012-03-29,16.151,16.248,16.06,16.164,1548,0
2012-03-30,16.241,16.245,16.154,16.154,1465,0
2012-04-02,16.145,16.158,16.145,16.158,572,0
2012-04-03,16.224,16.32,16.224,16.275,5583,0
2012-04-04,16.422,16.422,16.408,16.408,310,0
2012-04-05,16.391,16.738,16.164,16.617,5268,0
2012-04-09,16.746,16.811,16.583,16.811,7679,0
2012-04-10,16.811,16.939,16.811,16.939,3433,0
2012-04-11,16.874,16.939,16.499,16.939,964,0
2012-04-12,17.134,17.134,17.134,17.134,1953,0
2012-04-13,16.972,16.972,16.972,16.972,772,0
2012-04-16,16.828,16.828,16.661,16.811,927,0
2012-04-17,16.858,17.134,16.858,17.122,2601,0
2012-04-18,17.134,17.268,17.134,17.268,990,0
2012-04-19,17.296,17.296,17.121,17.218,2359,0
2012-04-20,17.296,17.458,17.296,17.451,1471,0
2012-04-23,17.451,17.782,17.451,17.782,4655,0
2012-04-24,17.715,18.383,17.715,18.104,7417,0
2012-04-25,19.067,19.067,18.199,18.361,4063,0
2012-04-26,18.658,18.75,18.279,18.686,5193,0
2012-04-27,18.104,18.711,18.104,18.427,3813,0
2012-04-30,18.466,18.466,17.601,18.164,3553,0
2012-05-01,18.052,18.742,17.649,17.649,2898,0
2012-05-02,17.67,18.17,17.527,18.17,3160,0
2012-05-03,17.538,18.059,17.293,17.293,4491,0
2012-05-04,17.625,17.896,17.328,17.328,1438,0
2012-05-07,17.314,17.482,17.296,17.296,5102,0
2012-05-08,17.619,17.619,16.559,16.583,12704,0
2012-05-09,16.575,16.904,15.869,16.021,14222,0
2012-05-10,15.851,15.851,14.254,14.866,32175,0
2012-05-11,14.637,14.866,14.354,14.748,7942,0
2012-05-15,15.407,15.407,14.729,14.729,7968,0
2012-05-16,14.613,14.709,13.873,14.289,12081,0
2012-05-17,14.023,14.023,13.576,13.687,5900,0
2012-05-18,14.499,14.507,13.776,14.473,4179,0
2012-05-21,14.394,14.692,14.098,14.394,2975,0
2012-05-22,14.557,14.702,14.546,14.546,5678,0
2012-05-23,14.546,14.823,14.478,14.775,5156,0
2012-05-24,14.966,15.027,14.808,15.027,2838,0
2012-05-25,14.736,15.027,14.736,15.027,2784,0
2012-05-29,13.98,15.312,13.98,14.823,4123,0
2012-05-30,14.725,15.312,14.725,15.312,3262,0
2012-05-31,15.02,15.02,14.823,14.823,1216,0
2012-06-01,14.863,15.779,14.863,15.779,1820,0
2012-06-04,15.138,15.138,14.579,14.619,3159,0
2012-06-05,14.915,14.915,14.802,14.802,555,0
2012-06-06,14.836,14.987,14.836,14.987,760,0
2012-06-07,15.296,15.296,15.152,15.159,2357,0
2012-06-08,15.312,15.312,15.152,15.152,760,0
2012-06-11,15.317,15.317,15.152,15.152,1032,0
2012-06-12,15.159,15.317,15.119,15.152,5958,0
2012-06-13,15.185,15.185,14.565,14.625,1027,0
2012-06-14,14.571,15.599,14.527,15.599,4539,0
2012-06-18,15.21,15.317,15.21,15.317,1484,0
2012-06-21,14.696,15.312,14.696,15.257,4667,0
2012-06-22,14.702,14.73,14.702,14.73,367,0
2012-06-25,14.842,15.159,14.808,15.145,5206,0
2012-06-26,14.678,14.678,14.678,14.678,155,0
2012-06-28,14.796,14.901,14.796,14.823,4132,0
2012-06-29,14.814,14.901,14.606,14.663,4180,0
2012-07-02,14.823,16.423,14.748,15.646,8781,0
2012-07-03,16.423,16.47,15.802,16.025,1669,0
2012-07-05,16.041,16.041,15.554,15.554,3020,0
2012-07-06,15.554,16.041,15.554,16.041,303,0
2012-07-09,16.015,16.015,15.811,15.811,910,0
2012-07-10,16.015,16.015,15.811,15.811,1669,0
2012-07-11,15.811,15.811,15.811,15.811,910,0
2012-07-12,15.811,15.811,15.811,15.811,303,0
2012-07-13,15.811,15.903,15.811,15.889,1368,0
2012-07-16,15.889,16.47,15.889,16.47,2887,0
2012-07-17,16.404,16.404,16.074,16.206,1516,0
2012-07-18,16.469,16.469,16.469,16.469,303,0
2012-07-19,16.47,17.128,16.47,16.858,2130,0
2012-07-20,17.128,17.128,16.206,16.408,2635,0
2012-07-23,16.041,16.041,16.041,16.041,303,0
2012-07-24,16.37,16.777,16.006,16.006,2844,0
2012-07-25,16.06,16.798,16.048,16.435,2503,0
2012-07-26,16.475,16.786,16.475,16.766,828,0
2012-07-27,16.634,16.634,16.47,16.47,2430,0
2012-07-30,16.253,16.792,16.141,16.141,1061,0
2012-07-31,16.47,16.792,15.954,15.954,2225,0
2012-08-01,16.97,16.996,16.22,16.733,2887,0
2012-08-02,16.964,16.976,16.802,16.821,1061,0
2012-08-03,16.496,16.97,16.475,16.97,1089,0
2012-08-06,16.931,16.996,16.798,16.996,1061,0
2012-08-07,17.128,17.128,16.798,17.05,1347,0
2012-08-09,15.918,16.865,15.918,16.777,3387,0
2012-08-10,16.171,16.47,16.171,16.43,4451,0
2012-08-13,15.949,16.141,15.949,16,4714,0
2012-08-14,16.093,16.093,15.954,16.045,765,0
2012-08-15,15.838,15.92,15.811,15.816,3821,0
2012-08-16,15.902,15.902,15.902,15.902,303,0
2012-08-17,15.811,16.03,15.748,16.03,1317,0
2012-08-20,16.067,16.423,15.747,16.041,1938,0
2012-08-21,15.954,16.22,15.943,15.943,1669,0
2012-08-22,15.943,16.323,15.875,16.074,1219,0
2012-08-23,16.278,16.278,15.943,15.943,1061,0
2012-08-24,15.882,15.882,15.442,15.811,6260,0
2012-08-27,16.074,16.074,14.709,15.455,12938,0
2012-08-28,15.449,16.056,14.894,15.594,1974,0
2012-08-29,15.615,15.851,15.482,15.851,5460,0
2012-08-30,15.824,15.824,15.067,15.353,4027,0
2012-08-31,15.222,15.222,15.067,15.205,2491,0
2012-09-05,15.322,15.322,14.865,14.96,4482,0
2012-09-06,14.96,14.96,14.865,14.865,2323,0
2012-09-07,14.865,15.347,14.865,15.347,1792,0
2012-09-11,15.02,15.121,15.02,15.121,1966,0
2012-09-12,15.067,15.067,14.732,14.798,3189,0
2012-09-13,14.778,15.078,14.63,14.63,6346,0
2012-09-14,14.732,14.732,14.11,14.332,8736,0
2012-09-17,14.792,14.792,14.25,14.396,5225,0
2012-09-18,14.727,14.727,14.396,14.418,2684,0
2012-09-19,14.396,14.663,14.223,14.223,2215,0
2012-09-20,14.236,14.891,14.236,14.891,2975,0
2012-09-21,14.556,14.556,14.403,14.538,602,0
2012-09-24,14.666,14.9,14.663,14.697,2330,0
2012-09-25,14.847,14.9,14.732,14.732,2475,0
2012-09-26,14.921,15.06,14.921,15.057,898,0
2012-09-27,14.972,15.147,14.865,14.885,2984,0
2012-09-28,15.127,15.127,14.572,14.572,884,0
2012-10-01,14.98,15.127,14.98,15.126,1388,0
2012-10-02,14.827,15.213,14.827,15.213,3089,0
2012-10-03,14.818,15.18,14.818,15.18,4027,0
2012-10-04,14.832,15.206,14.832,14.935,4256,0
2012-10-05,15.052,15.186,14.951,14.951,848,0
2012-10-08,14.913,14.913,14.847,14.847,746,0
2012-10-09,14.86,14.86,14.563,14.563,2154,0
2012-10-10,14.591,14.591,14.591,14.591,151,0
2012-10-11,14.798,14.798,14.798,14.798,372,0
2012-10-12,14.67,14.766,14.67,14.732,1269,0
2012-10-15,14.711,14.711,14.396,14.403,517,0
2012-10-16,14.431,14.619,13.499,13.596,16947,0
2012-10-17,13.521,14.297,13.521,13.74,2372,0
2012-10-18,14.083,14.083,14.083,14.083,151,0
2012-10-19,13.996,13.996,12.884,13.727,10471,0
2012-10-22,13.56,13.56,13.56,13.56,1269,0
2012-10-23,13.727,13.727,13.695,13.695,1586,0
2012-10-24,13.727,13.727,13.427,13.721,970,0
2012-10-25,13.646,13.646,13.432,13.432,1508,0
2012-10-26,13.526,13.526,13.393,13.405,1315,0
2012-10-31,13.721,13.721,13.653,13.653,300,0
2012-11-02,13.627,13.645,13.46,13.46,2017,0
2012-11-05,13.473,13.524,13.456,13.524,597,0
2012-11-06,13.527,13.527,13.05,13.465,5898,0
2012-11-07,13.393,13.393,13.098,13.098,592,0
2012-11-08,13.46,13.46,12.549,13.03,3934,0
2012-11-09,12.845,12.845,12.361,12.361,1447,0
2012-11-12,12.897,13.017,12.596,12.724,3621,0
2012-11-13,12.691,12.708,12.153,12.187,2077,0
2012-11-14,12.716,12.724,12.39,12.39,1554,0
2012-11-15,12.383,12.389,11.971,12.221,4393,0
2012-11-16,12.234,12.254,12.214,12.241,3136,0
2012-11-20,12.093,12.39,12.093,12.328,5484,0
2012-11-21,12.107,12.354,12.068,12.187,3044,0
2012-11-26,12.075,12.221,11.737,11.737,6165,0
2012-11-27,11.737,11.737,11.385,11.391,4491,0
2012-11-28,11.412,11.412,11.378,11.404,4692,0
2012-11-29,11.319,11.378,10.893,10.893,9980,0
2012-11-30,10.868,11.229,10.868,11.201,4920,0
2012-12-03,10.977,11.229,10.8,10.8,6053,0
2012-12-04,10.834,10.834,10.46,10.46,7674,0
2012-12-05,10.473,10.492,10.256,10.337,7237,0
2012-12-06,10.587,10.587,10.052,10.084,16866,0
2012-12-07,10.119,10.119,10.084,10.111,4438,0
2012-12-10,10.078,10.139,10.078,10.091,2713,0
2012-12-11,10.052,10.22,10.052,10.052,9072,0
2012-12-12,9.655,9.982,9.553,9.769,24896,0
2012-12-13,9.716,9.743,9.4856,9.4875,6315,0
2012-12-14,9.539,9.641,9.2406,9.2406,4473,0
2012-12-17,9.2869,9.539,9.1981,9.2724,9453,0
2012-12-18,9.0629,9.1914,8.8041,8.8575,12326,0
2012-12-19,8.8241,8.8575,8.3458,8.3458,24531,0
2012-12-20,8.3806,8.3806,7.9862,8.074,24313,0
2012-12-21,8.1705,8.1764,8.074,8.1142,12849,0
2012-12-24,8.2055,8.5106,8.074,8.3267,7274,0
2012-12-26,8.3874,8.6335,8.3806,8.4823,4557,0
2012-12-27,8.6119,8.8575,8.2446,8.7887,22187,0
2012-12-28,8.6862,9.0761,8.6607,9.0629,16582,0
2012-12-31,9.0704,9.4036,9.0704,9.4036,15606,0
2013-01-02,9.4644,10.22,9.4644,10.22,15082,0
2013-01-03,10.493,10.902,10.492,10.894,11221,0
2013-01-04,11.037,11.737,11.037,11.659,16968,0
2013-01-07,11.905,12.265,11.38,11.841,5766,0
2013-01-08,11.508,11.705,11.303,11.303,3119,0
2013-01-09,11.412,11.412,10.676,10.692,8994,0
2013-01-10,10.671,10.671,9.867,10.029,13167,0
2013-01-11,10.18,10.18,9.921,9.921,4294,0
2013-01-14,10.18,10.18,10.091,10.091,697,0
2013-01-15,10.078,10.078,9.709,9.784,4072,0
2013-01-16,9.921,10.173,9.913,9.913,1192,0
2013-01-17,9.948,9.948,9.948,9.948,220,0
2013-01-18,10.296,10.296,10.064,10.064,2083,0
2013-01-22,10.187,10.22,10.084,10.22,3038,0
2013-01-23,10.22,10.22,10.207,10.207,1212,0
2013-01-24,10.207,10.207,10.091,10.091,933,0
2013-01-25,10.26,10.276,10.139,10.276,3201,0
2013-01-28,10.241,10.322,10.227,10.322,1693,0
2013-01-29,10.241,10.256,10.22,10.22,1344,0
2013-01-30,10.22,10.322,10.22,10.278,5045,0
2013-01-31,10.22,10.22,10.052,10.169,5503,0
2013-02-01,9.921,10.248,9.777,9.777,8440,0
2013-02-05,9.735,9.743,9.735,9.743,1029,0
2013-02-06,10.103,10.103,9.709,9.709,7560,0
2013-02-07,9.649,9.716,9.649,9.676,3812,0
2013-02-08,9.608,9.608,9.608,9.608,373,0
2013-02-11,9.579,9.621,9.553,9.553,8071,0
2013-02-12,9.703,9.703,9.553,9.553,2114,0
2013-02-13,9.553,9.621,9.546,9.578,1469,0
2013-02-14,9.676,10.025,9.549,10.025,3523,0
2013-02-15,10.139,10.139,9.546,9.913,5278,0
2013-02-19,9.879,10.193,9.799,9.887,13136,0
2013-02-20,10.091,10.091,9.961,9.97,881,0
2013-02-21,10.201,10.358,9.887,9.961,20828,0
2013-02-22,9.948,10.029,9.948,9.961,7617,0
2013-02-25,9.961,10.561,9.961,10.46,19336,0
2013-02-26,10.503,10.503,10.38,10.38,717,0
2013-02-27,10.587,10.587,10.275,10.464,1289,0
2013-02-28,10.359,10.359,10.206,10.206,4451,0
2013-03-01,10.341,10.38,10.341,10.341,815,0
2013-03-04,9.976,10.302,9.976,9.996,2561,0
2013-03-05,10.191,10.344,9.987,10.31,1004,0
2013-03-06,10.141,10.251,10.099,10.106,9056,0
2013-03-07,10.099,10.211,10.099,10.17,1723,0
2013-03-08,10.17,10.239,10.17,10.239,5765,0
2013-03-11,10.344,10.344,10.31,10.31,2072,0
2013-03-12,10.31,10.338,10.31,10.315,2096,0
2013-03-13,10.288,10.288,10.099,10.156,4307,0
2013-03-14,10.328,10.343,10.31,10.31,1671,0
2013-03-15,10.323,10.344,10.226,10.344,2036,0
2013-03-18,10.338,10.338,10.338,10.338,140,0
2013-03-19,10.344,10.344,10.17,10.17,2462,0
2013-03-20,10.211,10.343,10.211,10.343,288,0
2013-03-21,10.17,10.247,10.17,10.17,4065,0
2013-03-22,10.206,10.206,10.206,10.206,968,0
2013-03-25,10.137,10.206,10.137,10.206,3181,0
2013-03-26,10.137,10.169,10.038,10.038,3588,0
2013-03-27,10.17,10.17,10.018,10.018,2405,0
2013-03-28,10.107,10.107,9.947,10.087,1724,0
2013-04-01,10.099,10.255,9.954,10.255,1891,0
2013-04-02,9.961,10.199,9.947,10.199,863,0
2013-04-03,10.191,10.191,10.183,10.183,643,0
2013-04-04,10.099,10.247,10.099,10.099,2055,0
2013-04-05,10.239,10.344,10.17,10.177,12825,0
2013-04-08,10.33,10.33,10.177,10.31,1075,0
2013-04-09,10.191,10.241,10.177,10.177,1591,0
2013-04-10,10.338,10.344,10.137,10.259,8666,0
2013-04-11,10.137,10.291,10.137,10.291,1259,0
2013-04-12,10.275,10.283,10.17,10.182,4069,0
2013-04-15,10.137,10.239,10.137,10.239,3767,0
2013-04-16,10.31,10.31,10.137,10.3,2253,0
2013-04-17,10.197,10.197,9.934,9.934,9989,0
2013-04-18,9.961,10.275,9.905,10.004,4020,0
2013-04-19,10.183,10.183,9.919,10.099,2612,0
2013-04-22,10.259,10.259,10.131,10.21,1867,0
2013-04-23,10.065,10.226,9.976,9.996,2460,0
2013-04-24,9.961,10.004,9.961,9.996,2859,0
2013-04-25,10.131,10.131,9.947,9.993,5319,0
2013-04-26,9.996,10.137,9.996,10.137,7493,0
2013-04-29,10.164,10.164,10.164,10.164,249,0
2013-04-30,10.115,10.115,10.065,10.066,2440,0
2013-05-01,10.099,10.099,10.03,10.054,1871,0
2013-05-02,10.099,10.099,9.941,9.947,5017,0
2013-05-03,10.087,10.099,10.022,10.028,6751,0
2013-05-06,10.099,10.099,10.074,10.087,2440,0
2013-05-07,10.31,10.31,10.268,10.288,2084,0
2013-05-08,10.31,10.31,10.17,10.17,1853,0
2013-05-09,10.17,10.31,10.17,10.31,4758,0
2013-05-10,10.211,10.31,10.211,10.31,4477,0
2013-05-13,10.211,10.301,10.211,10.219,6679,0
2013-05-14,10.31,10.31,10.275,10.275,1004,0
2013-05-15,10.302,10.448,10.302,10.448,3441,0
2013-05-16,10.449,10.622,10.44,10.61,3087,0
2013-05-17,10.937,11.146,10.603,11,6771,0
2013-05-20,10.428,11.438,10.428,11.117,10266,0
2013-05-21,11.278,12.155,11.236,11.968,22984,0
2013-05-22,11.891,11.891,11.498,11.563,14145,0
2013-05-23,11.78,11.835,11.364,11.793,15364,0
2013-05-24,11.676,11.676,11.397,11.626,1734,0
2013-05-28,11.634,12.014,11.634,11.864,8071,0
2013-05-29,12.258,12.258,11.695,11.766,11216,0
2013-05-30,11.93,11.93,11.695,11.93,4104,0
2013-05-31,11.825,11.825,11.825,11.825,138,0
2013-06-03,11.408,11.516,10.462,10.848,9793,0
2013-06-04,10.931,11.687,10.931,11.4,6453,0
2013-06-05,11.338,11.359,10.904,11.261,3208,0
2013-06-06,10.875,11.274,10.875,11.132,10064,0
2013-06-07,11.166,11.636,11.166,11.166,4530,0
2013-06-10,11.216,11.687,11.216,11.687,2104,0
2013-06-11,11.652,12.087,11.166,11.709,13753,0
2013-06-12,12.191,12.191,11.408,11.943,8240,0
2013-06-13,11.957,11.987,11.268,11.987,5775,0
2013-06-14,11.995,12.051,11.732,11.825,987,0
2013-06-17,12.014,12.014,11.801,11.801,1287,0
2013-06-18,11.967,12.119,11.805,12.08,5611,0
2013-06-19,12.271,12.271,12.08,12.266,9282,0
2013-06-20,12.294,12.294,12.08,12.089,3229,0
2013-06-21,12.244,12.244,11.516,12.003,1438,0
2013-06-24,11.995,12.003,11.685,11.687,3211,0
2013-06-25,12.045,12.087,11.994,12.024,2262,0
2013-06-26,11.732,11.732,11.732,11.732,701,0
2013-06-27,12.051,12.051,12.045,12.045,282,0
2013-06-28,11.98,12.005,11.98,12.005,430,0
2013-07-01,11.975,11.98,11.695,11.695,2387,0
2013-07-02,11.896,12.294,11.737,12.21,13555,0
2013-07-03,12.045,12.122,11.737,11.766,3035,0
2013-07-05,11.737,11.759,11.737,11.745,1710,0
2013-07-09,11.873,12.051,11.873,11.873,1541,0
2013-07-10,12.036,12.09,12.036,12.086,5922,0
2013-07-11,12.101,12.658,11.909,12.655,16886,0
2013-07-12,12.402,12.402,11.921,11.957,3937,0
2013-07-15,12.222,12.222,11.943,11.995,1556,0
2013-07-16,12.258,12.266,12.23,12.266,2222,0
2013-07-17,12.402,12.658,12.402,12.658,3367,0
2013-07-18,12.807,12.836,12.303,12.303,1262,0
2013-07-19,12.67,12.836,12.48,12.501,5812,0
2013-07-22,12.743,12.743,11.117,11.766,25707,0
2013-07-23,11.766,12.014,11.553,12.014,8196,0
2013-07-24,11.98,11.98,11.92,11.962,1192,0
2013-07-25,12.28,12.28,11.523,11.523,2986,0
2013-07-26,11.531,12.173,11.524,12.122,4427,0
2013-07-29,11.732,12.051,11.732,12.014,1881,0
2013-07-30,12.087,12.087,12.014,12.045,840,0
2013-07-31,12.087,12.658,12.059,12.658,3431,0
2013-08-01,12.351,12.658,12.303,12.479,5914,0
2013-08-02,12.303,12.564,12.303,12.551,2244,0
2013-08-05,12.535,12.55,12.303,12.418,1403,0
2013-08-06,12.479,12.836,12.266,12.766,3648,0
2013-08-07,12.81,12.81,12.81,12.81,701,0
2013-08-08,12.594,12.594,12.286,12.394,1640,0
2013-08-09,12.494,12.551,12.286,12.292,1245,0
2013-08-12,12.487,12.794,12.479,12.794,6483,0
2013-08-13,12.487,12.635,12.487,12.635,1259,0
2013-08-14,12.458,12.479,12.286,12.317,3330,0
2013-08-15,12.479,12.479,11.766,12.373,5734,0
2013-08-16,12.479,12.479,12.052,12.458,2333,0
2013-08-19,12.564,12.564,12.004,12.271,2734,0
2013-08-20,12.258,12.266,12.13,12.13,2102,0
2013-08-21,12.215,12.393,12.122,12.393,6499,0
2013-08-22,12.402,12.402,11.915,12.176,3105,0
2013-08-23,12.303,12.303,12.173,12.281,4361,0
2013-08-26,12.173,12.622,12.173,12.373,13684,0
2013-08-27,12.271,12.587,12.159,12.545,5200,0
2013-08-28,12.479,12.801,12.443,12.771,964,0
2013-08-29,12.771,12.771,12.007,12.188,6072,0
2013-08-30,12.334,12.362,12.247,12.358,2650,0
2013-09-03,12.479,12.698,11.972,12.057,4541,0
2013-09-04,12.45,12.479,12.414,12.479,3711,0
2013-09-05,12.479,12.515,11.984,12.042,4690,0
2013-09-06,12.023,12.227,12.023,12.042,1204,0
2013-09-09,12.217,12.362,12.188,12.356,2403,0
2013-09-10,12.37,12.37,11.984,12.268,5262,0
2013-09-11,12.181,12.515,12.084,12.188,2233,0
2013-09-12,12.427,12.515,12.08,12.08,2403,0
2013-09-13,12.399,12.399,12.261,12.37,4834,0
2013-09-16,12.217,12.37,12.067,12.37,5085,0
2013-09-17,12.203,12.334,12.092,12.334,963,0
2013-09-18,12.08,12.37,12.007,12.007,4898,0
2013-09-19,12.508,12.508,12.073,12.458,2094,0
2013-09-20,12.057,12.735,12.039,12.698,6242,0
2013-09-23,12.529,12.642,12.012,12.407,4094,0
2013-09-24,12.596,12.596,12.128,12.546,2376,0
2013-09-25,12.427,12.596,12.092,12.588,2748,0
2013-09-26,12.166,12.298,12.166,12.224,1648,0
2013-09-27,12.275,12.508,12.116,12.224,4123,0
2013-09-30,12.378,12.588,12.13,12.173,3022,0
2013-10-01,12.319,12.692,12.166,12.647,3574,0
2013-10-02,12.665,12.665,12.665,12.665,824,0
2013-10-03,12.203,12.306,12.203,12.268,1469,0
2013-10-04,12.378,12.574,12.282,12.574,1520,0
2013-10-07,12.261,12.348,12.261,12.298,913,0
2013-10-08,12.508,12.536,12.386,12.386,2475,0
2013-10-09,12.536,12.536,12.479,12.479,1511,0
2013-10-10,12.479,12.479,12.362,12.37,3851,0
2013-10-11,12.378,12.414,12.378,12.414,276,0
2013-10-15,12.565,12.624,12.565,12.624,824,0
2013-10-16,12.479,12.508,12.319,12.334,2475,0
2013-10-17,12.261,12.494,11.91,12,23227,0
2013-10-18,12.086,12.13,12.007,12.028,6184,0
2013-10-21,11.941,11.941,11.679,11.789,9481,0
2013-10-22,11.899,11.899,11.839,11.839,3318,0
2013-10-23,11.906,12.334,11.833,11.881,13331,0
2013-10-24,11.962,12.181,11.89,11.99,1368,0
2013-10-25,12.13,12.188,11.979,12.188,3299,0
2013-10-29,12.08,12.08,12,12,1374,0
2013-10-30,12,12,12,12,2748,0
2013-10-31,11.899,11.906,11.899,11.899,1101,0
2013-11-01,11.839,11.89,11.722,11.826,6871,0
2013-11-04,11.65,11.707,11.65,11.707,3299,0
2013-11-05,11.766,11.766,11.641,11.641,5638,0
2013-11-06,11.641,11.826,11.641,11.664,4221,0
2013-11-07,11.7,11.825,11.641,11.641,2984,0
2013-11-08,11.752,11.826,11.461,11.461,15255,0
2013-11-11,11.461,11.65,11.461,11.613,1923,0
2013-11-12,11.482,11.766,11.474,11.489,1923,0
2013-11-13,11.641,11.707,11.351,11.707,3574,0
2013-11-14,11.36,11.752,11.36,11.752,4051,0
2013-11-15,11.752,11.752,11.359,11.497,6324,0
2013-11-18,11.461,11.752,11.461,11.752,1787,0
2013-11-19,11.752,11.752,11.351,11.351,2748,0
2013-11-20,11.634,11.737,11.634,11.673,1732,0
2013-11-21,11.634,11.731,11.634,11.731,1648,0
2013-11-22,11.641,11.789,11.641,11.789,3022,0
2013-11-25,12.042,12.325,11.946,11.946,10723,0
2013-11-26,12.036,12.511,11.701,12.349,3623,0
2013-11-27,12.028,12.178,11.732,11.812,4296,0
2013-11-29,11.785,12.036,11.785,11.931,2459,0
2013-12-02,11.91,11.91,11.768,11.768,2014,0
2013-12-03,11.791,11.878,11.791,11.878,403,0
2013-12-04,11.835,12.282,11.768,11.768,4567,0
2013-12-05,11.82,12.282,11.768,11.931,3219,0
2013-12-06,12.012,12.012,11.634,11.872,3219,0
2013-12-09,11.812,11.842,11.804,11.842,2283,0
2013-12-10,11.829,11.916,11.804,11.829,2955,0
2013-12-11,11.804,11.901,11.804,11.804,1496,0
2013-12-12,11.886,11.904,11.775,11.775,4832,0
2013-12-13,11.804,11.812,11.791,11.812,806,0
2013-12-16,11.785,11.785,11.768,11.785,672,0
2013-12-17,11.768,11.785,11.768,11.785,3219,0
2013-12-18,11.768,11.82,11.359,11.447,6263,0
2013-12-19,11.433,11.433,11.172,11.182,5235,0
2013-12-20,10.852,10.889,10.033,10.231,28405,0
2013-12-23,10.085,10.42,9.697,9.705,24031,0
2013-12-24,9.681,10.036,9.681,10.01,5245,0
2013-12-26,10.01,10.01,9.794,9.87,8861,0
2013-12-27,9.832,10.28,9.832,10.151,14545,0
2013-12-30,10.098,10.256,10.056,10.07,11593,0
2013-12-31,10.174,10.28,10.056,10.242,12620,0
2014-01-02,10.362,10.433,10.285,10.389,10771,0
2014-01-03,10.517,11.045,10.517,10.73,5227,0
2014-01-06,10.591,12.253,10.591,12.253,28867,0
2014-01-07,12.253,12.253,11.916,11.94,4699,0
2014-01-08,11.538,11.796,11.538,11.796,2283,0
2014-01-09,12,12.094,11.433,12.028,6619,0
2014-01-10,11.768,12.028,11.433,11.553,8056,0
2014-01-13,11.732,11.992,11.732,11.896,1743,0
2014-01-14,11.953,12.067,11.515,11.916,16711,0
2014-01-15,11.916,12.066,11.574,12.008,4435,0
2014-01-16,11.886,12.02,11.849,11.904,2551,0
2014-01-17,11.849,11.91,11.849,11.91,939,0
2014-01-21,11.961,12.044,11.953,11.953,3358,0
2014-01-22,11.916,11.916,11.583,11.874,4031,0
2014-01-23,11.878,11.878,11.583,11.624,2852,0
2014-01-24,11.626,11.904,11.583,11.886,4429,0
2014-01-27,11.603,11.896,11.603,11.867,1146,0
2014-01-28,11.804,11.849,11.804,11.849,939,0
2014-01-29,11.867,11.867,11.804,11.804,1210,0
2014-01-30,11.829,11.867,11.597,11.597,483,0
2014-01-31,11.804,11.857,11.582,11.857,3358,0
2014-02-03,11.829,11.867,11.618,11.768,2035,0
2014-02-04,11.588,11.728,11.584,11.656,1181,0
2014-02-05,11.673,11.732,11.673,11.679,1856,0
2014-02-06,11.804,11.842,11.592,11.842,6513,0
2014-02-07,11.804,11.961,11.804,11.961,3945,0
2014-02-10,11.796,11.916,11.618,11.768,9112,0
2014-02-11,11.992,11.992,11.768,11.804,3709,0
2014-02-12,11.786,11.804,11.786,11.804,1341,0
2014-02-13,11.849,11.849,11.849,11.849,1103,0
2014-02-14,11.849,11.849,11.849,11.849,266,0
2014-02-18,11.785,11.916,11.768,11.916,2688,0
2014-02-19,11.91,12.036,11.878,12.022,6139,0
2014-02-20,11.584,12.036,11.584,12.036,6133,0
2014-02-21,11.931,12.036,11.931,12.036,2205,0
2014-02-24,12.036,12.036,11.962,11.992,3634,0
2014-02-25,11.916,11.953,11.916,11.916,8464,0
2014-02-26,12.056,12.269,11.642,12.201,9873,0
2014-02-27,11.736,11.774,11.736,11.774,1442,0
2014-02-28,11.698,11.887,11.698,11.887,990,0
2014-03-03,11.878,12.246,11.878,11.897,2033,0
2014-03-04,11.887,12.025,11.736,11.878,903,0
2014-03-05,12.039,12.039,11.878,11.973,2422,0
2014-03-06,11.955,11.973,11.955,11.973,6005,0
2014-03-07,11.736,12.039,11.736,12.039,7417,0
2014-03-10,11.698,12.039,11.698,12.039,3467,0
2014-03-11,11.736,12.183,11.736,12.039,4818,0
2014-03-12,11.98,12.025,11.98,12.025,657,0
2014-03-13,12.039,12.039,12.016,12.016,1659,0
2014-03-14,11.933,12.392,11.819,11.841,46923,0
2014-03-17,11.887,11.926,11.887,11.926,476,0
2014-03-18,11.887,11.891,11.887,11.887,422,0
2014-03-19,11.942,11.955,11.942,11.954,1854,0
2014-03-20,12.193,12.258,12.193,12.258,1676,0
2014-03-21,12.201,12.246,12.037,12.148,2450,0
2014-03-24,12.222,12.254,11.907,12.246,3758,0
2014-03-25,12.231,12.231,11.942,11.942,1061,0
2014-03-26,12.201,12.254,12.177,12.177,2230,0
2014-03-27,12.17,12.193,12.162,12.162,4574,0
2014-03-28,12.157,12.17,11.947,11.979,9764,0
2014-03-31,12.177,12.193,12.039,12.039,2264,0
2014-04-01,12.004,12.116,12.004,12.116,7636,0
2014-04-02,12.201,12.231,12.047,12.177,3387,0
2014-04-03,12.177,12.222,12.148,12.193,2615,0
2014-04-04,12.222,12.222,12.184,12.193,2604,0
2014-04-07,12.047,12.14,12.004,12.131,18115,0
2014-04-08,12.193,12.452,12.131,12.231,43810,0
2014-04-09,12.36,12.363,12.206,12.344,13625,0
2014-04-10,12.269,12.344,12.093,12.142,5274,0
2014-04-11,12.039,12.344,12.039,12.206,8448,0
2014-04-14,12.344,12.344,12.337,12.337,2834,0
2014-04-15,12.337,12.564,12.337,12.474,4923,0
2014-04-16,12.385,12.558,12.344,12.535,6501,0
2014-04-17,12.511,12.528,12.468,12.528,3975,0
2014-04-21,12.528,12.874,12.505,12.535,15757,0
2014-04-22,12.582,12.803,12.582,12.71,7432,0
2014-04-23,12.71,12.765,12.651,12.765,1130,0
2014-04-24,12.946,13.389,12.696,12.796,18215,0
2014-04-25,12.955,13.145,12.729,12.729,11954,0
2014-04-28,12.735,12.931,12.582,12.735,2148,0
2014-04-29,12.748,13.137,12.731,12.909,4832,0
2014-04-30,12.955,12.955,12.766,12.766,3743,0
2014-05-01,12.767,12.816,12.767,12.816,498,0
2014-05-02,12.93,12.93,12.825,12.825,682,0
2014-05-05,12.894,12.955,12.894,12.955,947,0
2014-05-06,12.955,13.183,12.955,13.03,6992,0
2014-05-07,13.069,13.434,12.879,13.145,15478,0
2014-05-08,13.26,13.527,13.26,13.267,1857,0
2014-05-09,13.321,13.488,13.26,13.488,1116,0
2014-05-12,13.527,13.602,13.261,13.565,6709,0
2014-05-13,13.473,13.856,13.334,13.792,4383,0
2014-05-14,14.083,15.791,13.334,15.355,41552,0
2014-05-15,14.752,15.124,13.868,14.403,28419,0
2014-05-16,14.157,14.477,14.093,14.251,9114,0
2014-05-19,14.182,14.364,14.098,14.167,9710,0
2014-05-20,14.098,14.135,14.098,14.135,1107,0
2014-05-21,14.128,14.128,14.098,14.098,1000,0
2014-05-22,14.105,14.401,13.465,14.212,4829,0
2014-05-23,14.129,14.129,14.129,14.129,299,0
2014-05-27,13.526,14.433,13.526,14.364,4458,0
2014-05-28,14.904,14.941,14.133,14.517,16244,0
2014-05-29,14.212,14.358,13.401,13.501,23943,0
2014-05-30,13.426,13.95,13.354,13.363,9401,0
2014-06-02,13.75,14.215,13.24,13.354,18206,0
2014-06-03,12.395,13.085,12.395,12.641,4493,0
2014-06-04,13.54,13.54,13.54,13.54,133,0
2014-06-05,12.564,12.721,12.564,12.721,1583,0
2014-06-06,12.943,13.147,12.875,12.899,1191,0
2014-06-09,12.846,13.143,12.837,12.841,8453,0
2014-06-10,12.846,13.053,12.846,13.053,904,0
2014-06-11,12.812,13.096,12.612,12.775,6649,0
2014-06-12,12.713,12.872,12.698,12.872,1033,0
2014-06-13,12.889,12.889,12.872,12.872,3577,0
2014-06-16,12.759,12.875,12.704,12.867,1418,0
2014-06-17,12.673,12.673,12.673,12.673,290,0
2014-06-18,12.75,12.825,12.75,12.825,1040,0
2014-06-19,12.768,13.021,12.768,12.812,2069,0
2014-06-20,12.928,12.928,12.693,12.693,2345,0
2014-06-23,12.768,12.775,12.735,12.735,1920,0
2014-06-24,12.775,12.928,12.775,12.782,3732,0
2014-06-25,12.782,12.89,12.626,12.66,5554,0
2014-06-26,12.621,12.837,12.597,12.673,12599,0
2014-06-27,12.564,12.922,12.564,12.564,4913,0
2014-06-30,12.908,12.908,12.652,12.673,20597,0
2014-07-01,12.626,12.626,12.626,12.626,534,0
2014-07-02,12.828,12.875,12.665,12.665,1033,0
2014-07-03,12.852,12.852,12.852,12.852,273,0
2014-07-07,12.928,13.131,12.867,12.984,8730,0
2014-07-08,12.775,12.968,12.775,12.852,3999,0
2014-07-09,13.395,13.395,12.891,12.891,4625,0
2014-07-10,12.922,13.092,12.922,13.092,1730,0
2014-07-11,13.301,13.301,13.162,13.162,3133,0
2014-07-14,13.162,13.162,12.89,12.89,3672,0
2014-07-15,13.301,13.301,12.812,12.812,1651,0
2014-07-16,12.735,12.941,12.697,12.941,12017,0
2014-07-17,12.975,12.975,12.759,12.759,904,0
2014-07-18,12.709,12.709,12.634,12.665,2691,0
2014-07-21,12.621,12.842,12.612,12.775,10010,0
2014-07-22,12.833,13.217,12.833,13.162,9450,0
2014-07-23,12.928,12.928,12.928,12.928,853,0
2014-07-24,12.852,13.055,12.852,13.055,869,0
2014-07-25,12.775,13.076,12.775,13.076,293,0
2014-07-28,13.069,13.069,12.848,12.848,1668,0
2014-07-29,12.917,12.917,12.775,12.814,3501,0
2014-07-30,12.775,12.775,12.775,12.775,257,0
2014-07-31,12.821,12.922,12.821,12.922,851,0
2014-08-01,12.735,12.884,12.55,12.884,3552,0
2014-08-04,12.775,12.775,12.775,12.775,293,0
2014-08-05,12.554,12.784,12.554,12.784,613,0
2014-08-06,12.799,13.007,12.582,12.968,3078,0
2014-08-08,12.812,12.812,12.812,12.812,230,0
2014-08-11,12.697,12.771,12.612,12.621,5903,0
2014-08-12,12.55,12.691,12.55,12.66,1211,0
2014-08-13,12.735,12.735,12.626,12.697,8701,0
2014-08-14,12.55,12.582,12.55,12.582,1147,0
2014-08-15,12.743,13.076,12.612,13.076,2142,0
2014-08-18,13.085,13.085,12.691,12.975,7155,0
2014-08-19,12.557,13.085,12.557,13.085,1516,0
2014-08-20,13.085,13.085,13.085,13.085,307,0
2014-08-21,13.076,13.162,13.066,13.162,7904,0
2014-08-22,12.975,13.028,12.968,13.007,3219,0
2014-08-25,12.968,13.852,12.968,13.549,37052,0
2014-08-26,13.319,13.852,13.063,13.31,38386,0
2014-08-27,13.441,14.027,12.769,12.769,18305,0
2014-08-28,13.48,13.71,13.141,13.457,7181,0
2014-08-29,13.378,13.552,13.251,13.552,759,0
2014-09-02,13.292,13.292,12.58,13.161,11268,0
2014-09-03,13.133,13.292,12.895,12.991,10047,0
2014-09-04,12.991,13.017,12.928,12.933,4610,0
2014-09-05,12.744,12.863,12.744,12.785,1715,0
2014-09-08,12.967,13.567,12.857,12.967,5389,0
2014-09-09,13.401,13.401,13.387,13.387,272,0
2014-09-10,12.831,13.316,12.531,13.037,18325,0
2014-09-11,13.013,13.07,12.659,12.895,17548,0
2014-09-12,12.659,12.888,12.531,12.619,3892,0
2014-09-15,12.659,12.736,12.619,12.622,5489,0
2014-09-16,12.794,13.33,12.722,13.33,24232,0
2014-09-17,13.33,13.441,12.895,13.441,21078,0
2014-09-18,13.353,13.353,12.776,12.794,3074,0
2014-09-19,13.063,13.063,12.928,12.928,909,0
2014-09-22,12.697,12.794,12.662,12.705,2648,0
2014-09-23,13.007,13.007,12.761,12.983,1288,0
2014-09-24,12.95,12.95,12.95,12.95,253,0
2014-09-25,12.737,12.737,12.737,12.737,367,0
2014-09-26,12.912,12.943,12.912,12.912,1054,0
2014-09-29,12.808,13.014,12.705,12.705,1914,0
2014-09-30,13.022,13.022,12.733,12.733,664,0
2014-10-01,12.871,12.88,12.691,12.691,696,0
2014-10-02,12.665,12.691,12.665,12.665,1526,0
2014-10-03,12.665,12.665,12.665,12.665,422,0
2014-10-06,12.673,12.857,12.665,12.857,2246,0
2014-10-07,12.652,12.659,12.604,12.659,841,0
2014-10-08,12.618,12.618,12.592,12.592,638,0
2014-10-09,12.625,12.848,12.571,12.626,5667,0
2014-10-10,12.571,12.571,12.571,12.571,1135,0
2014-10-13,12.531,12.848,11.922,11.986,8137,0
2014-10-14,12.262,12.346,11.994,12.262,1567,0
2014-10-15,11.868,12.34,11.868,11.868,3402,0
2014-10-16,12.081,12.34,11.89,12.025,3256,0
2014-10-17,12.349,12.349,12.105,12.105,905,0
2014-10-20,12.781,12.781,12.105,12.105,4838,0
2014-10-21,12.364,12.619,12.285,12.285,2609,0
2014-10-22,12.46,12.654,12.151,12.279,3164,0
2014-10-23,12.105,12.262,12.105,12.262,1540,0
2014-10-24,12.539,12.65,12.025,12.453,5142,0
2014-10-27,12.191,12.419,12.066,12.066,4020,0
2014-10-28,12.048,12.619,12.048,12.066,5987,0
2014-10-29,12.163,12.163,11.945,11.953,1025,0
2014-10-30,11.971,12.183,11.953,12.057,9068,0
2014-10-31,11.868,11.874,11.672,11.715,13597,0
2014-11-03,11.708,12.003,11.674,11.674,2439,0
2014-11-04,11.672,11.672,11.463,11.478,4887,0
2014-11-05,11.488,11.851,11.456,11.63,3327,0
2014-11-06,11.543,11.543,11.512,11.518,2061,0
2014-11-07,11.829,11.829,11.478,11.478,1536,0
2014-11-10,11.512,11.828,11.502,11.557,1310,0
2014-11-11,11.618,11.618,11.471,11.518,4323,0
2014-11-12,11.789,11.789,11.566,11.566,2493,0
2014-11-13,11.512,11.512,11.471,11.471,2528,0
2014-11-14,11.471,11.471,11.077,11.077,10720,0
2014-11-17,11.684,11.749,11.155,11.313,2799,0
2014-11-18,11.707,11.707,10.922,11.653,6143,0
2014-11-19,11.425,11.471,11.259,11.259,1710,0
2014-11-20,11.701,11.701,10.968,11.406,2914,0
2014-11-21,11.433,11.63,11.077,11.16,5889,0
2014-11-24,11.353,11.471,11.195,11.456,4186,0
2014-11-25,11.588,11.597,11.264,11.597,833,0
2014-11-26,11.603,11.626,11.257,11.257,1264,0
2014-11-28,10.964,11.264,9.892,10.538,6161,0
2014-12-01,10.06,10.697,10.06,10.091,11129,0
2014-12-02,10.1,10.148,10.1,10.134,2497,0
2014-12-03,10.529,10.529,10.005,10.261,5042,0
2014-12-04,10.31,10.31,9.689,9.689,4604,0
2014-12-05,9.689,9.96,8.2837,9.2859,14581,0
2014-12-08,8.4769,8.8825,8.1628,8.179,13732,0
2014-12-09,8.179,8.6398,8.179,8.5177,7555,0
2014-12-10,8.2352,8.5581,7.9945,8.2759,9183,0
2014-12-11,8.2038,8.2759,7.7512,8.2759,9616,0
2014-12-12,7.9365,8.2681,7.9365,8.0096,3950,0
2014-12-15,8.5428,9.228,7.8801,8.3156,15931,0
2014-12-16,8.074,8.6226,7.5136,7.9937,7891,0
2014-12-17,8.1508,8.2352,7.9937,8.074,2245,0
2014-12-18,8.2759,8.2759,8.074,8.074,805,0
2014-12-19,8.2605,9.0826,8.034,8.2352,5508,0
2014-12-22,8.7371,9.2328,8.034,8.0816,7028,0
2014-12-23,8.2116,8.6789,8.2116,8.3053,2074,0
2014-12-24,8.2352,8.8013,8.2116,8.2116,1941,0
2014-12-26,8.5428,8.8649,8.2116,8.8486,2169,0
2014-12-29,8.1142,8.6183,8.074,8.0816,12354,0
2014-12-30,8.0415,8.1185,8.034,8.0816,3016,0
2014-12-31,8.034,8.9387,7.9207,8.002,13089,0
2015-01-02,9.0525,9.0601,8.1713,8.1713,5732,0
2015-01-05,8.8825,8.8825,8.6075,8.8404,1789,0
2015-01-06,8.9462,8.9951,8.6398,8.9951,1322,0
2015-01-07,9.0347,9.228,8.074,8.1226,12517,0
2015-01-08,8.3156,8.4293,8.2922,8.3477,1591,0
2015-01-09,8.4849,8.9387,8.4769,8.8322,3266,0
2015-01-12,9.2454,9.2454,9.2454,9.2454,2116,0
2015-01-13,9.2454,9.2454,9.2454,9.2454,503,0
2015-01-15,9.1551,9.1952,8.5994,8.7642,872,0
2015-01-16,8.8825,8.8825,8.6707,8.6707,2487,0
2015-01-21,8.7371,8.7923,8.7371,8.7923,722,0
2015-01-22,8.8013,8.8013,8.7197,8.7197,1718,0
2015-01-23,8.8178,8.8178,8.7197,8.8095,3008,0
2015-01-26,8.8013,8.8825,8.8013,8.8825,2434,0
2015-01-27,8.8825,9.2454,8.8825,9.2454,4318,0
2015-01-28,8.2768,8.9537,8.2759,8.9537,1318,0
2015-02-02,9.044,9.2058,9.0027,9.0027,2053,0
2015-02-03,9.2859,9.502,9.2859,9.4972,2855,0
2015-02-04,10.246,10.246,9.754,9.85,2303,0
2015-02-05,9.754,9.85,9.689,9.835,2422,0
2015-02-06,9.996,10.011,9.689,9.706,3166,0
2015-02-09,9.689,9.689,9.689,9.689,252,0
2015-02-10,9.843,10.009,9.843,9.996,881,0
2015-02-11,9.996,10.005,9.4557,9.4875,6762,0
2015-02-12,9.624,9.979,9.3264,9.3669,2714,0
2015-02-13,9.689,9.947,9.448,9.448,891,0
2015-02-17,9.964,10.005,9.626,9.939,4843,0
2015-02-18,10.011,10.011,10.011,10.011,2095,0
2015-02-19,9.931,9.996,9.92,9.996,2874,0
2015-02-20,9.986,10.697,9.892,10.697,4066,0
2015-02-23,10.666,10.697,10.392,10.697,2518,0
2015-02-24,11.214,11.257,9.892,10.538,5000,0
2015-02-25,9.867,11.951,9.867,11.663,16552,0
2015-02-26,11.184,11.951,10.959,11.198,3161,0
2015-02-27,11.463,11.463,11.363,11.363,1076,0
2015-03-02,11.141,11.164,10.959,10.959,6044,0
2015-03-03,11.231,11.943,10.966,10.966,1088,0
2015-03-04,11,11.455,10.959,11.157,8946,0
2015-03-05,11.164,11.373,11,11.016,604,0
2015-03-06,11.413,11.413,10.785,10.817,5682,0
2015-03-09,10.776,11,9.95,10.132,2417,0
2015-03-10,10.051,10.051,9.529,9.801,5804,0
2015-03-11,9.676,9.742,9.4615,9.742,1695,0
2015-03-12,9.511,9.511,9.4866,9.511,604,0
2015-03-13,9.595,9.676,9.0573,9.511,6408,0
2015-03-16,9.2792,9.575,9.1146,9.3042,3991,0
2015-03-17,9.1391,10.009,9.0967,9.769,4714,0
2015-03-18,9.552,9.644,9.2222,9.255,726,0
2015-03-19,9.3959,9.3959,9.3042,9.3042,1814,0
2015-03-20,9.3776,9.66,9.2637,9.3862,5804,0
2015-03-23,9.718,9.718,9.2136,9.3042,6166,0
2015-03-24,9.791,10.139,9.2637,9.4287,3265,0
2015-03-25,9.701,10.502,9.2878,9.2878,7376,0
2015-03-27,10.38,10.38,9.3448,9.925,2537,0
2015-03-30,10.106,10.106,9.776,9.776,1331,0
2015-03-31,10.338,10.776,9.718,10.545,30401,0
2015-04-01,10.338,10.751,9.783,10.412,24063,0
2015-04-02,10.016,10.016,10.016,10.016,484,0
2015-04-06,10.016,10.18,9.942,9.967,1210,0
2015-04-07,10.338,10.338,9.718,10.313,2062,0
2015-04-08,9.742,10.338,9.603,9.603,2901,0
2015-04-09,9.876,10.173,9.511,10.173,13084,0
2015-04-10,10.065,10.065,9.925,9.925,604,0
2015-04-13,9.925,9.925,9.925,9.925,484,0
2015-04-14,9.893,10.19,9.893,10.009,3991,0
2015-04-15,9.99,10.502,9.99,10.464,14327,0
2015-04-16,10.561,10.561,10.395,10.502,1663,0
2015-04-17,10.545,10.751,10.545,10.626,966,0
2015-04-20,10.051,10.626,9.925,10.139,8277,0
2015-04-21,10.041,10.116,9.925,10.075,19568,0
2015-04-22,10.139,10.338,10.051,10.248,5725,0
2015-04-23,10.022,11.068,9.99,10.751,37120,0
2015-04-24,10.893,10.893,10.893,10.893,409,0
2015-04-27,10.942,11.164,10.288,11.141,3022,0
2015-04-28,10.561,10.751,10.561,10.751,644,0
2015-04-29,11.132,11.132,10.809,10.876,1210,0
2015-04-30,11.123,11.123,10.502,10.662,3868,0
2015-05-01,10.719,10.719,10.595,10.595,2661,0
2015-05-04,10.743,10.859,10.356,10.859,1450,0
2015-05-05,11.164,11.164,10.917,10.917,4476,0
2015-05-06,10.719,11.123,10.702,10.917,1783,0
2015-05-07,10.917,10.917,10.694,10.909,2237,0
2015-05-08,10.901,10.959,10.662,10.959,2781,0
2015-05-11,10.959,10.966,10.959,10.966,3143,0
2015-05-12,10.968,10.968,10.803,10.917,2694,0
2015-05-13,10.761,10.942,10.761,10.761,484,0
2015-05-14,10.694,10.77,10.694,10.77,726,0
2015-05-15,10.694,10.827,10.694,10.827,247,0
2015-05-18,10.835,10.85,10.132,10.464,9567,0
2015-05-19,10.132,10.471,9.728,9.728,8974,0
2015-05-20,10.022,10.022,9.0798,9.3641,6286,0
2015-05-21,9.676,9.684,9.676,9.684,364,0
2015-05-22,9.709,10.338,9.511,9.52,7014,0
2015-05-26,9.916,9.916,9.636,9.636,513,0
2015-05-27,10.452,10.452,9.606,9.606,956,0
2015-05-28,9.606,9.606,9.531,9.566,3181,0
2015-06-01,9.538,9.54,8.8358,9.0779,3653,0
2015-06-02,8.9263,9.2126,8.8779,9.0619,5302,0
2015-06-04,9.1287,9.612,9.1118,9.2126,4060,0
2015-06-05,9.337,9.337,9.1371,9.1371,717,0
2015-06-08,9.045,9.2628,9.045,9.0854,3940,0
2015-06-09,9.0262,9.0262,8.3752,8.3752,13675,0
2015-06-10,8.2827,8.2827,7.6294,7.663,21866,0
2015-06-11,7.2858,7.7883,7.0355,7.2526,20761,0
2015-06-12,7.353,7.9225,7.353,7.353,2152,0
2015-06-15,7.7551,7.8723,7.3698,7.3782,6925,0
2015-06-16,7.4452,7.4535,7.3698,7.3698,1790,0
2015-06-17,7.5873,7.5873,7.4452,7.4452,479,0
2015-06-18,7.5623,7.5623,7.0431,7.1102,15642,0
2015-06-19,7.3447,7.3447,7.2776,7.2776,1314,0
2015-06-22,7.1855,7.5623,7.1855,7.2526,3701,0
2015-06-23,7.3782,7.5623,7.0768,7.4871,6707,0
2015-06-24,7.5873,7.5873,7.085,7.2776,3701,0
2015-06-25,7.311,7.3279,7.3027,7.3027,1911,0
2015-06-26,7.5205,7.579,7.3865,7.4116,2627,0
2015-06-29,7.2692,7.688,7.2442,7.2442,4060,0
2015-06-30,7.2526,7.2526,7.2442,7.2442,1107,0
2015-07-01,7.3279,7.3279,7.2442,7.2526,1431,0
2015-07-02,7.261,7.3194,7.1268,7.1268,5732,0
2015-07-06,7.4787,7.5037,7.1185,7.1185,2507,0
2015-07-07,7.1185,7.1185,7.1185,7.1185,479,0
2015-07-08,7.0514,7.512,7.0514,7.0514,1194,0
2015-07-09,7.2105,7.2105,6.9595,7.0349,1314,0
2015-07-10,7.0349,7.0349,6.7752,6.8673,6806,0
2015-07-13,7.3027,7.3027,6.9928,6.9928,1431,0
2015-07-14,6.7834,6.8238,6.7834,6.8238,571,0
2015-07-15,6.7834,6.7835,6.4151,6.4569,10330,0
2015-07-16,6.6663,6.6663,6.658,6.658,238,0
2015-07-17,6.616,6.658,6.3565,6.5072,8956,0
2015-07-20,6.3899,6.3899,5.8958,6.1554,2985,0
2015-07-21,5.9126,5.9126,5.8875,5.9126,835,0
2015-07-22,5.8706,5.8706,5.5021,5.8204,8956,0
2015-07-23,5.653,5.7869,5.142,5.2845,7641,0
2015-07-24,5.2592,5.4603,5.1755,5.1923,3105,0
2015-07-27,5.4435,5.4435,5.4435,5.4435,238,0
2015-07-29,5.9294,5.9377,5.9294,5.9377,835,0
2015-07-31,5.5188,5.7702,5.452,5.452,1552,0
2015-08-03,5.611,5.8309,5.4352,5.4352,1005,0
2015-08-07,5.2007,5.3516,5.0248,5.318,5253,0
2015-08-10,5.1923,5.1923,5.1505,5.1505,1671,0
2015-08-11,5.2426,5.2426,4.8155,4.9411,21608,0
2015-08-12,5.0668,5.4016,5.05,5.1253,5374,0
2015-08-13,5.2676,5.3431,5.1673,5.3347,2029,0
2015-08-14,5.1168,5.1168,5.1086,5.1086,717,0
2015-08-17,5.1086,5.2342,5.1086,5.2342,1194,0
2015-08-18,5.1086,5.1086,4.4217,4.7736,8239,0
2015-08-19,4.8573,4.8573,4.606,4.6731,2985,0
2015-08-20,4.4553,4.6648,4.3967,4.6648,3582,0
2015-08-21,4.4217,4.7988,4.4217,4.6982,5015,0
2015-08-24,4.5641,4.941,4.3549,4.4386,10758,0
2015-08-25,4.3967,4.7736,4.3967,4.4303,2866,0
2015-08-26,4.4386,4.4806,4.4386,4.4386,2270,0
2015-08-27,4.62,4.7055,4.62,4.7055,3156,0
2015-08-28,4.7055,4.7055,4.62,4.6797,2689,0
2015-08-31,4.7055,4.7311,4.7055,4.7311,1285,0
2015-09-01,4.7655,4.8766,4.7655,4.8766,2573,0
2015-09-02,4.9366,5.0477,4.9194,5.0477,5260,0
2015-09-03,5.1417,5.2274,5.1332,5.2274,4090,0
2015-09-04,5.2618,5.4242,5.2618,5.4242,1870,0
2015-09-08,5.2531,5.2531,4.9963,4.9963,2921,0
2015-09-09,4.8766,5.1332,4.791,4.8253,4441,0
2015-09-10,4.8852,4.8852,4.8767,4.8767,447,0
2015-09-11,4.8253,4.9963,4.8082,4.8167,2220,0
2015-09-14,4.8082,4.8082,4.8082,4.8082,117,0
2015-09-16,4.9622,5.0049,4.8766,5.0049,2689,0
2015-09-17,4.8101,5.004,4.8101,5.004,585,0
2015-09-18,4.9279,4.9279,4.9279,4.9279,818,0
2015-09-22,4.9194,4.9536,4.9194,4.9194,1988,0
2015-09-23,4.9878,4.9878,4.9708,4.9708,545,0
2015-09-24,4.9065,4.9065,4.8082,4.8082,351,0
2015-09-25,4.8766,4.8766,4.8766,4.8766,818,0
2015-09-28,4.9366,4.9863,4.8082,4.8766,2588,0
2015-09-29,4.8424,5.0049,4.8167,4.8167,4441,0
2015-09-30,4.8766,4.8766,4.7655,4.7655,2104,0
2015-10-01,4.7655,4.8253,4.7655,4.774,585,0
2015-10-02,4.8253,4.8253,4.774,4.774,936,0
2015-10-05,4.7663,4.7663,4.6883,4.6883,1880,0
2015-10-06,4.7055,4.8253,4.7055,4.8253,936,0
2015-10-07,4.8338,5.1332,4.7055,5.1332,5260,0
2015-10-08,5.1162,5.1248,5.0049,5.1248,2921,0
2015-10-12,5.39,5.4242,5.3471,5.3901,5511,0
2015-10-13,5.4242,5.4242,5.022,5.1248,6312,0
2015-10-14,4.9963,5.5182,4.9963,5.5182,3387,0
2015-10-15,5.1248,5.1248,5.1248,5.1248,233,0
2015-10-16,5.0905,5.1504,5.0905,5.1504,3387,0
2015-10-19,5.1504,5.1504,5.1162,5.1332,5151,0
2015-10-20,4.9791,5.2445,4.9791,5.1332,7364,0
2015-10-21,5.0991,5.8861,5.0991,5.6893,11221,0
2015-10-22,5.1675,5.7664,5.1675,5.7664,1169,0
2015-10-23,5.4071,5.4071,5.4071,5.4071,117,0
2015-10-26,5.2618,5.561,5.2618,5.561,2220,0
2015-10-27,5.7321,6.2027,5.544,6.2027,7245,0
2015-10-28,5.8178,6.5877,5.775,6.3309,11572,0
2015-10-29,6.3739,6.3739,6.3739,6.3739,117,0
2015-10-30,6.1769,6.1769,6.1769,6.1769,233,0
2015-11-02,5.8613,6.1658,5.8605,5.9032,2755,0
2015-11-03,5.9973,6.1769,5.8605,5.8691,3038,0
2015-11-04,5.9905,5.9905,5.9889,5.9889,933,0
2015-11-06,5.8178,5.8178,5.775,5.775,4090,0
2015-11-09,5.775,5.9889,5.775,5.9503,1272,0
2015-11-11,5.775,5.8261,5.775,5.8007,701,0
2015-11-12,5.7066,5.7066,5.7066,5.7066,2104,0
2015-11-13,5.6893,5.8432,5.561,5.7066,8650,0
2015-11-16,5.6467,5.6467,5.544,5.544,9469,0
2015-11-17,5.1931,5.1931,5.1931,5.1931,233,0
2015-11-18,5.2188,5.2618,5.2188,5.2618,2805,0
2015-11-19,5.2188,5.2873,5.2188,5.2188,1052,0
2015-11-20,5.2102,5.2702,5.1332,5.1332,3273,0
2015-11-23,5.0991,5.1417,4.7225,4.7311,1988,0
2015-11-24,5.1332,5.1332,5.0905,5.1332,1052,0
2015-11-25,5.5194,5.5368,5.5194,5.5282,808,0
2015-11-27,5.3984,5.3984,5.1475,5.1475,1619,0
2015-11-30,4.9745,4.9745,4.9745,4.9745,116,0
2015-12-01,5.1735,5.1735,5.0178,5.0523,2243,0
2015-12-02,4.9311,4.9311,4.9311,4.9311,654,0
2015-12-03,4.8967,4.9311,4.7582,4.7582,2680,0
2015-12-04,4.7063,4.9572,4.7063,4.7063,3699,0
2015-12-07,4.6976,4.6976,4.6111,4.6111,693,0
2015-12-08,4.9745,4.9745,4.9745,4.9745,1157,0
2015-12-09,4.6025,4.6025,4.3256,4.3256,3121,0
2015-12-10,4.3256,4.542,4.3256,4.3689,2312,0
2015-12-11,4.4122,4.8447,4.3774,4.8187,6588,0
2015-12-14,4.6111,4.6111,4.4122,4.4208,5200,0
2015-12-15,4.3689,4.4554,4.3689,4.4554,231,0
2015-12-16,4.4208,4.4208,4.3256,4.3517,3468,0
2015-12-17,4.4122,4.4122,3.893,4.1092,7744,0
2015-12-21,4.1179,4.1527,3.547,3.9796,10286,0
2015-12-22,3.8499,3.9926,3.6076,3.6509,4769,0
2015-12-23,3.7202,3.8152,3.7202,3.7634,1272,0
2015-12-28,3.893,3.893,3.4693,3.5557,6902,0
2015-12-29,3.5557,3.7634,3.5299,3.5904,2606,0
2015-12-30,3.5903,3.6737,3.5299,3.5384,7239,0
2015-12-31,3.6335,3.6682,3.5038,3.5642,7288,0
2016-01-04,3.5124,3.547,3.5124,3.547,2513,0
2016-01-05,3.5038,3.6335,3.4779,3.5903,3012,0
2016-01-06,3.6756,3.6843,3.5997,3.5997,4475,0
2016-01-08,3.4952,3.5037,3.4606,3.5037,1392,0
2016-01-11,3.4693,3.4965,3.028,3.0452,13790,0
2016-01-12,3.0885,3.0885,2.8117,2.8463,4503,0
2016-01-13,2.8983,3.1923,2.6819,2.6905,8184,0
2016-01-14,2.9388,2.9502,2.9233,2.9501,5201,0
2016-01-15,2.8056,2.9502,2.8029,2.9422,5204,0
2016-01-19,2.9502,2.9502,2.9414,2.9414,578,0
2016-01-20,2.7252,2.8825,2.7252,2.7807,1849,0
2016-01-21,2.7957,2.7957,2.7957,2.7957,417,0
2016-01-22,2.9501,2.9501,2.7685,2.7685,6083,0
2016-01-25,2.8635,2.9482,2.8635,2.9482,2278,0
2016-01-26,2.9502,2.9502,2.6577,2.7772,1925,0
2016-01-27,2.8116,2.8358,2.8116,2.8358,751,0
2016-01-28,2.9069,3.8757,2.9069,3.3134,17493,0
2016-01-29,3.201,3.5948,3.1836,3.5948,4619,0
2016-02-01,3.6335,3.6335,3.6335,3.6335,693,0
2016-02-02,3.5628,3.5628,3.0262,3.1231,2977,0
2016-02-04,3.3031,3.3308,3.3031,3.3308,2080,0
2016-02-05,3.227,3.4172,3.227,3.4172,426,0
2016-02-08,2.9588,2.9588,2.9588,2.9588,184,0
2016-02-09,3.4604,3.4605,3.4604,3.4605,693,0
2016-02-10,3.4312,3.4312,3.4312,3.4312,172,0
2016-02-11,3.2442,3.2442,3.1664,3.1664,737,0
2016-02-12,3.4605,3.4605,3.1664,3.1664,3379,0
2016-02-17,3.0378,3.0378,3.0378,3.0378,1157,0
2016-02-18,3.1825,3.1825,3.1825,3.1825,203,0
2016-02-19,3.3221,3.6766,3.3221,3.4258,8181,0
2016-02-22,3.547,3.547,3.432,3.432,418,0
2016-02-23,3.6767,3.8756,3.5255,3.7431,5895,0
2016-02-24,3.4779,3.6335,3.4779,3.6335,1619,0
2016-02-26,3.5008,3.5272,3.5007,3.5096,883,0
2016-03-01,3.5782,3.6244,3.5782,3.6244,226,0
2016-03-02,3.6242,3.6242,3.6242,3.6242,302,0
2016-03-03,3.66,3.66,3.66,3.66,657,0
2016-03-04,3.8139,3.8139,3.8139,3.8139,135,0
2016-03-07,3.8278,3.9339,3.545,3.6244,4920,0
2016-03-08,3.8689,3.8689,3.6254,3.628,806,0
2016-03-09,3.7835,3.8014,3.7835,3.8014,3166,0
2016-03-10,3.8014,3.8308,3.7571,3.7584,3791,0
2016-03-11,3.8438,3.9072,3.766,3.9072,4147,0
2016-03-14,3.9339,4.1108,3.9221,4.1108,2179,0
2016-03-15,4.0224,4.1519,4.0224,4.1519,462,0
2016-03-16,4.2432,4.4114,4.2432,4.4113,1684,0
2016-03-17,4.4114,4.4114,4.2788,4.3318,1159,0
2016-03-18,4.4088,4.5069,4.3937,4.4313,14074,0
2016-03-21,4.513,4.5438,4.4767,4.4767,2175,0
2016-03-22,4.6412,4.7207,4.5969,4.6853,1390,0
2016-03-23,4.5969,4.7738,4.4644,4.7737,6808,0
2016-03-24,4.6322,4.6322,4.5351,4.5351,380,0
2016-03-28,4.5351,5.0832,4.5351,5.0832,6809,0
2016-03-29,5.0832,5.0832,4.6853,4.7383,1542,0
2016-03-30,4.6145,4.6145,4.6057,4.6057,542,0
2016-03-31,4.8179,4.8179,4.5969,4.8158,3480,0
2016-04-01,4.8125,4.8125,4.8125,4.8125,283,0
2016-04-05,4.7454,4.7454,4.429,4.4396,10368,0
2016-04-06,4.3848,5.0832,4.3848,4.9815,10497,0
2016-04-07,4.7118,4.8843,4.7118,4.871,339,0
2016-04-08,4.6677,4.6677,4.6677,4.6677,114,0
2016-04-11,4.7827,4.8268,4.6765,4.7738,2641,0
2016-04-12,4.6677,5.0831,4.6677,5.0831,1535,0
2016-04-13,4.5671,5.0832,4.5671,4.9506,1620,0
2016-04-14,4.8621,4.9948,4.7296,4.7561,2150,0
2016-04-15,4.4202,4.7949,4.3317,4.6413,14772,0
2016-04-18,4.9152,4.9949,4.9152,4.9506,5438,0
2016-04-19,4.9506,4.9506,4.4291,4.7207,4525,0
2016-04-20,4.7772,4.7772,4.6862,4.6862,283,0
2016-04-21,4.4202,4.7729,4.4202,4.7729,950,0
2016-04-22,4.7737,4.7737,4.7737,4.7737,114,0
2016-04-25,4.871,4.871,4.6005,4.7472,962,0
2016-04-26,4.7472,4.8268,4.7472,4.7561,792,0
2016-04-28,4.8268,4.8268,4.4958,4.4958,3075,0
2016-05-02,4.802,4.8268,4.4128,4.6191,1806,0
2016-05-04,4.4678,4.5695,4.4645,4.4645,713,0
2016-05-06,4.5261,4.5261,4.5261,4.5261,226,0
2016-05-09,4.4876,4.4876,4.4876,4.4876,114,0
2016-05-10,4.4467,4.4467,4.3495,4.3495,1966,0
2016-05-11,4.4359,4.4908,4.4023,4.4463,2062,0
2016-05-12,4.376,4.3761,4.376,4.376,1074,0
2016-05-13,4.4634,4.4644,4.4634,4.4644,339,0
2016-05-16,4.3326,4.5793,4.3317,4.4467,1856,0
2016-05-17,4.4697,4.4697,4.4371,4.4371,348,0
2016-05-19,4.4643,4.4644,4.4643,4.4644,1609,0
2016-05-20,4.4521,4.5527,4.4521,4.5527,1793,0
2016-05-24,4.3317,4.4997,4.3317,4.4997,306,0
2016-05-25,4.3407,4.4644,4.3318,4.3318,670,0
2016-05-26,4.4872,4.5438,4.4872,4.4872,336,0
2016-05-27,4.4872,4.4872,4.4665,4.4686,2563,0
2016-05-31,4.3258,4.4145,4.3258,4.4145,577,0
2016-06-01,4.4693,4.4693,4.4693,4.4693,222,0
2016-06-06,4.3839,4.3839,4.383,4.383,405,0
2016-06-07,4.3976,4.3976,4.2718,4.3615,4979,0
2016-06-08,4.3662,4.3662,4.3662,4.3662,222,0
2016-06-09,4.3508,4.3508,4.3079,4.3414,1248,0
2016-06-13,4.3078,4.3212,4.2628,4.2987,3698,0
2016-06-14,4.2091,4.2705,4.2091,4.2182,997,0
2016-06-20,4.2718,4.2718,3.859,3.913,4498,0
2016-06-21,3.9129,3.983,3.859,3.983,5193,0
2016-06-22,3.7273,3.7514,3.6436,3.6436,4775,0
2016-06-23,3.7006,3.9398,3.7006,3.8052,3896,0
2016-06-24,4.0116,4.0116,3.6167,3.7653,2074,0
2016-06-27,3.7603,3.7603,3.6674,3.6795,1608,0
2016-06-28,3.841,3.841,3.8011,3.8011,601,0
2016-06-29,3.6856,3.7602,3.6436,3.6436,1716,0
2016-06-30,3.6257,3.7154,3.6257,3.7154,3843,0
2016-07-01,3.6347,3.6795,3.6347,3.6795,264,0
2016-07-05,3.7244,3.7244,3.7244,3.7244,446,0
2016-07-06,3.6465,3.6465,3.5988,3.6426,2887,0
2016-07-07,3.5988,3.693,3.5988,3.6795,3941,0
2016-07-08,3.5988,3.6795,3.5988,3.6078,1450,0
2016-07-11,3.5988,3.7244,3.5988,3.5988,2230,0
2016-07-12,3.6078,3.7065,3.6078,3.7065,346,0
2016-07-13,3.5988,3.6572,3.5571,3.5628,8688,0
2016-07-14,3.554,3.554,3.545,3.545,1438,0
2016-07-15,3.5104,3.5585,3.4553,3.5,1124,0
2016-07-18,3.5833,3.5833,3.5833,3.5833,567,0
2016-07-19,3.4471,3.4732,3.4464,3.4732,715,0
2016-07-20,3.5451,3.5451,3.5451,3.5451,113,0
2016-07-21,3.6794,3.6794,3.6794,3.6794,313,0
2016-07-22,3.4999,3.4999,3.4999,3.4999,558,0
2016-07-25,3.6436,3.6525,3.5899,3.63,1700,0
2016-07-26,3.6078,3.6227,3.6078,3.6227,334,0
2016-07-27,3.6436,3.6436,3.5988,3.5988,446,0
2016-07-28,3.5988,3.6054,3.5899,3.6054,2117,0
2016-07-29,3.619,3.619,3.619,3.619,1217,0
2016-08-01,3.5988,3.6212,3.5981,3.6089,1727,0
2016-08-02,3.612,3.6167,3.6078,3.6167,2152,0
2016-08-03,3.6078,3.6167,3.5808,3.5809,2284,0
2016-08-04,3.5808,3.6167,3.5808,3.6164,1509,0
2016-08-05,3.5855,3.5899,3.5808,3.5846,3366,0
2016-08-09,3.5808,3.5809,3.5808,3.5809,891,0
2016-08-11,3.5808,3.587,3.5808,3.587,1449,0
2016-08-12,3.5899,3.5914,3.5899,3.5914,2514,0
2016-08-15,3.5915,3.6167,3.5915,3.6059,1449,0
2016-08-16,3.6167,3.6167,3.5808,3.5808,1676,0
2016-08-17,3.5808,3.5854,3.5808,3.5808,4405,0
2016-08-18,3.5899,3.5899,3.5366,3.5522,1637,0
2016-08-19,3.5539,3.5539,3.3564,3.5207,1725,0
2016-08-22,3.5718,3.5808,3.4373,3.4373,6501,0
2016-08-23,3.518,3.5441,3.4738,3.4999,12258,0
2016-08-24,3.5,3.5216,3.5,3.5216,1003,0
2016-08-25,3.5539,3.5539,3.5425,3.5425,334,0
2016-08-29,3.57,3.57,3.4979,3.4979,696,0
2016-08-30,3.4563,3.5752,3.4563,3.5752,651,0
2016-08-31,3.4998,3.4998,3.4998,3.4998,331,0
2016-09-01,3.4301,3.4361,3.3576,3.4022,1212,0
2016-09-02,3.3394,3.4498,3.3394,3.3485,1244,0
2016-09-06,3.3394,3.4261,3.3394,3.4029,2382,0
2016-09-07,3.4029,3.4029,3.4029,3.4029,111,0
2016-09-09,3.3401,3.3401,2.8313,2.8313,9934,0
2016-09-12,3.1036,3.3122,2.9583,3.0977,12380,0
2016-09-13,2.9583,2.9583,2.9583,2.9583,111,0
2016-09-14,2.9583,3.0684,2.9492,3.0219,1753,0
2016-09-15,3.0309,3.0309,3.0309,3.0309,331,0
2016-09-16,3.1155,3.1155,3.0449,3.0449,941,0
2016-09-19,3.3667,3.3667,3.0581,3.2251,4438,0
2016-09-20,3.2662,3.3213,3.1128,3.319,2860,0
2016-09-21,3.1479,3.1479,3.1397,3.1397,220,0
2016-09-22,3.176,3.176,3.167,3.167,1103,0
2016-09-23,3.0945,3.167,3.0945,3.1444,442,0
2016-09-26,3.0852,3.0852,2.9878,3.0308,3470,0
2016-09-27,3.0949,3.1255,3.0949,3.1255,442,0
2016-09-28,3.0128,3.0128,2.6952,2.7859,20436,0
2016-09-29,2.7859,3.0852,2.7314,2.7587,16073,0
2016-09-30,2.7405,2.9674,2.7405,2.8131,4603,0
2016-10-03,2.7677,2.7677,2.7314,2.7314,6738,0
2016-10-04,2.8313,2.8313,2.7224,2.7224,2752,0
2016-10-05,2.7314,2.7767,2.7314,2.7767,3254,0
2016-10-06,2.7405,2.7744,2.7405,2.7744,1830,0
2016-10-10,2.8131,2.8131,2.7224,2.7224,2126,0
2016-10-11,2.7323,2.813,2.7314,2.7314,6888,0
2016-10-12,2.804,2.804,2.7496,2.7496,1762,0
2016-10-13,2.7315,2.9221,2.7224,2.9221,27538,0
2016-10-14,2.7547,3.176,2.7547,3.176,19872,0
2016-10-17,3.176,3.2487,3.1067,3.2487,4602,0
2016-10-18,3.2487,3.3032,3.2229,3.3032,7494,0
2016-10-19,3.1944,3.3485,3.1944,3.3485,9514,0
2016-10-20,3.3576,3.3576,3.2849,3.3576,3866,0
2016-10-21,3.3863,3.4029,3.2903,3.3848,11613,0
2016-10-24,3.3848,3.3848,3.2941,3.3213,892,0
2016-10-25,3.2669,3.3108,2.9492,3.0031,25055,0
2016-10-26,3.0036,3.1887,2.9547,2.9547,4502,0
2016-10-27,2.9402,3.0022,2.7356,2.8564,15185,0
2016-10-28,2.7677,2.9945,2.7677,2.8221,6944,0
2016-10-31,3.189,3.189,2.8131,2.8349,1437,0
2016-11-01,3.0581,3.0581,3.0581,3.0581,367,0
2016-11-02,2.8313,2.8494,2.7224,2.8296,18483,0
2016-11-03,2.7224,2.7224,2.7224,2.7224,1452,0
2016-11-04,2.7314,2.7387,2.7224,2.7387,2157,0
2016-11-08,2.7314,2.8693,2.6952,2.6952,6763,0
2016-11-09,2.686,2.6951,2.6407,2.6407,7856,0
2016-11-10,2.7042,2.848,2.6796,2.6796,1018,0
2016-11-11,2.7133,2.7133,2.668,2.668,3935,0
2016-11-14,2.6407,2.6951,2.6407,2.6951,1388,0
2016-11-15,2.6911,2.8717,2.686,2.8717,4654,0
2016-11-16,3.0363,3.04,2.686,2.7496,10986,0
2016-11-17,2.647,2.7677,2.6407,2.7614,1356,0
2016-11-18,2.765,3.035,2.6771,3.019,8832,0
2016-11-21,2.9632,2.9674,2.7677,2.8584,15046,0
2016-11-22,2.9834,2.9834,2.9323,2.9354,2771,0
2016-11-23,2.9945,3.2658,2.9674,3.0128,27521,0
2016-11-25,3.176,3.176,3.0852,3.1307,3269,0
2016-11-28,3.197,3.2622,3.197,3.2249,10102,0
2016-11-29,3.2386,3.2436,3.2365,3.2365,3539,0
2016-11-30,3.2621,3.3741,3.2436,3.2529,3700,0
2016-12-01,3.2343,3.6417,3.2343,3.3173,6343,0
2016-12-02,3.5921,3.6351,3.592,3.6296,4075,0
2016-12-05,3.7235,4.1934,3.7235,4.0358,14768,0
2016-12-06,4.0944,4.3807,3.7936,4.1081,18825,0
2016-12-07,3.7749,4.5857,3.6817,4.5857,18319,0
2016-12-08,4.4832,4.5103,3.952,3.952,6744,0
2016-12-09,4.0918,4.3821,4.0918,4.1547,2969,0
2016-12-12,4.2316,5.5924,4.2316,4.9492,25506,0
2016-12-13,5.4059,5.5364,4.4646,5.3407,17924,0
2016-12-14,5.3594,5.4712,4.9027,5.4712,7392,0
2016-12-15,5.583,5.583,5.2847,5.2847,3891,0
2016-12-16,5.3687,5.3687,5.1263,5.1263,564,0
2016-12-19,5.1077,5.1077,4.1477,4.2316,8689,0
2016-12-20,4.101,4.2222,3.7989,4.1664,5843,0
2016-12-21,3.9954,4.7468,3.9954,4.3961,3996,0
2016-12-22,4.4459,4.7527,4.418,4.5064,9530,0
2016-12-27,4.1942,4.3789,3.7655,4.1813,7368,0
2016-12-28,4.4087,4.56,4.1943,4.2808,2256,0
2016-12-29,4.0358,4.5605,3.9699,4.1942,13626,0
2016-12-30,4.0544,4.0918,3.9426,4.0918,7122,0
2017-01-03,4.1942,4.4273,3.8681,4.2689,7821,0
2017-01-04,4.3154,4.5578,4.129,4.4048,13086,0
2017-01-05,4.4058,4.4087,4.2222,4.2689,2185,0
2017-01-06,4.3807,4.8094,4.3807,4.7303,4410,0
2017-01-09,4.6976,5.4059,4.6976,4.9223,2300,0
2017-01-10,5.0425,5.1011,4.7498,4.9959,24471,0
2017-01-11,4.7514,5.0891,4.624,5.0891,2314,0
2017-01-12,5.1263,5.1263,4.7828,4.7828,2702,0
2017-01-13,5.024,5.0331,4.7562,4.7562,875,0
2017-01-17,4.8,4.9586,4.7973,4.9213,2425,0
2017-01-18,5.0052,5.1734,5.0052,5.1734,2389,0
2017-01-19,5.2,5.2,5.1314,5.1314,823,0
2017-01-20,4.7097,5.0891,4.7069,4.8468,2778,0
2017-01-24,4.6673,5.0331,4.527,5.0331,7675,0
2017-01-25,4.9119,5.117,4.9119,4.9872,1147,0
2017-01-26,4.9306,5.1263,4.9306,5.1179,1108,0
2017-01-27,4.9959,5.1134,4.9959,5.0848,2499,0
2017-01-30,5.1916,5.2893,5.1729,5.1823,8160,0
2017-01-31,5.0425,5.2196,4.9399,5.1357,1796,0
2017-02-01,5.1729,5.2195,5.0526,5.0526,3734,0
2017-02-02,5.1636,5.2119,5.1324,5.1767,1059,0
2017-02-03,4.9449,4.9449,4.9449,4.9449,1302,0
2017-02-06,4.9442,5.3323,4.9442,5.3323,415,0
2017-02-07,5.2195,5.2195,5.2195,5.2195,112,0
2017-02-08,5.2102,5.2188,5.0798,5.1165,1051,0
2017-02-09,5.1531,5.1531,5.1531,5.1531,108,0
2017-02-10,5.158,5.158,5.158,5.158,537,0
2017-02-13,5.0696,5.0696,5.0483,5.0483,322,0
2017-02-14,5.0891,5.0891,5.0891,5.0891,108,0
2017-02-15,5.0425,5.1263,5.0425,5.1263,1926,0
2017-02-16,5.2382,5.2382,5.2382,5.2382,108,0
2017-02-17,5.1729,5.1729,4.3201,5.0145,21890,0
2017-02-21,5.0798,5.1224,5.0238,5.0238,1740,0
2017-02-22,4.7206,4.8923,4.7206,4.8895,971,0
2017-02-23,4.6761,4.6761,4.4738,4.6369,2910,0
2017-02-24,4.5249,4.6471,4.495,4.6189,4724,0
2017-02-27,4.5249,4.7977,4.5249,4.7977,718,0
2017-02-28,4.7977,4.8259,4.6071,4.8259,2258,0
2017-03-01,4.6377,4.8447,4.6377,4.7204,657,0
2017-03-02,4.6134,4.6353,4.6134,4.6353,718,0
2017-03-03,4.7977,4.7977,4.6076,4.6076,2579,0
2017-03-06,4.6283,4.6283,4.4402,4.4402,6580,0
2017-03-07,4.459,4.5343,4.459,4.5343,491,0
2017-03-08,4.5719,4.5719,4.5719,4.5719,123,0
2017-03-09,4.2395,4.2741,4.2365,4.2427,892,0
2017-03-10,4.2793,4.2803,3.7629,3.9552,3418,0
2017-03-14,3.8193,4.0168,3.8099,4.0168,15301,0
2017-03-16,3.8099,4.0544,3.8099,4.0544,1506,0
2017-03-20,4.1018,4.1018,3.8381,3.9134,2705,0
2017-03-21,3.7534,3.7534,3.7534,3.7534,584,0
2017-03-22,3.7196,3.7629,3.7065,3.7065,1474,0
2017-03-23,3.5832,3.9228,3.5832,3.9228,1363,0
2017-03-24,3.998,3.998,3.998,3.998,123,0
2017-03-27,3.998,4.3555,3.998,3.998,5170,0
2017-03-28,4.2239,4.2332,4.0356,4.2332,794,0
2017-03-29,4.2332,4.4684,3.7629,4.1399,5411,0
2017-03-30,3.727,4.0968,3.727,3.857,8329,0
2017-03-31,4.2332,4.2615,3.8663,3.8663,5719,0
2017-04-03,3.9981,3.9992,3.998,3.998,1363,0
2017-04-04,3.8099,3.857,3.6406,3.857,8230,0
2017-04-05,3.857,3.857,3.857,3.857,295,0
2017-04-06,3.7065,4.0356,3.7065,3.998,1107,0
2017-04-07,4.0733,4.0733,4.0733,4.0733,219,0
2017-04-10,4.0733,4.2803,3.5896,3.5896,2576,0
2017-04-11,3.7629,3.951,3.6403,3.6403,521,0
2017-04-12,3.5878,3.9973,3.5878,3.9228,2135,0
2017-04-13,3.951,3.951,3.5896,3.8851,487,0
2017-04-17,3.6029,3.7629,3.3865,3.6584,3374,0
2017-04-18,3.4524,3.5559,3.4336,3.4336,749,0
2017-04-19,3.7158,3.7158,3.6217,3.6688,862,0
2017-04-20,3.9175,3.9228,3.8381,3.9228,579,0
2017-04-21,3.7014,3.7014,3.7014,3.7014,319,0
2017-04-24,3.9228,3.9228,3.6782,3.6876,993,0
2017-04-25,3.4619,3.6688,3.3865,3.5748,8860,0
2017-04-26,3.6801,3.6801,3.6801,3.6801,265,0
2017-04-27,3.7065,3.7628,3.5371,3.7628,12466,0
2017-04-28,3.396,3.7629,3.396,3.7629,16002,0
2017-05-01,3.7747,3.7747,3.5819,3.5819,425,0
2017-05-02,3.7629,3.8205,3.6688,3.6735,1911,0
2017-05-03,3.7253,3.7359,3.7253,3.7359,265,0
2017-05-04,3.5277,3.6594,3.3865,3.5653,18245,0
2017-05-05,3.4336,3.5365,3.4336,3.4971,2955,0
2017-05-08,3.6688,3.6688,3.6688,3.6688,308,0
2017-05-10,3.6312,3.6688,3.5672,3.589,11742,0
2017-05-11,3.533,3.533,3.533,3.533,107,0
2017-05-12,3.5888,3.5888,3.5888,3.5888,573,0
2017-05-15,3.6312,3.7065,3.5559,3.7057,6208,0
2017-05-16,3.7205,3.7205,3.3584,3.3584,7064,0
2017-05-17,3.3677,3.5176,3.3584,3.4807,4646,0
2017-05-18,3.3772,3.4619,3.3772,3.4619,1404,0
2017-05-19,3.6029,3.9039,3.5936,3.857,15007,0
2017-05-22,4.0922,4.0922,3.7535,3.7978,5235,0
2017-05-23,3.7712,3.8381,3.6419,3.828,21907,0
2017-05-24,3.8193,3.8287,3.5318,3.6085,31456,0
2017-05-25,3.4995,3.763,3.499,3.6124,3141,0
2017-05-26,3.7047,3.7047,3.6565,3.6565,2802,0
2017-05-30,3.8012,3.8012,3.6698,3.6698,590,0
2017-05-31,3.6661,3.7337,3.6661,3.6985,5395,0
2017-06-01,3.6899,3.6899,3.4467,3.6275,671,0
2017-06-05,3.5291,3.591,3.2995,3.2995,3792,0
2017-06-06,3.5986,3.5986,3.4217,3.4217,263,0
2017-06-07,3.5504,3.5504,3.0101,3.0101,10232,0
2017-06-08,3.039,3.3574,3.039,3.1934,4024,0
2017-06-09,3.1056,3.1934,3.0843,3.1558,3037,0
2017-06-12,3.2127,3.4732,3.2127,3.4732,9021,0
2017-06-13,3.2262,3.2262,3.2262,3.2262,653,0
2017-06-14,3.0101,3.2416,2.7978,3.232,10348,0
2017-06-15,3.2802,3.3285,3.1934,3.2801,5207,0
2017-06-16,3.0583,3.347,2.9908,3.3381,7564,0
2017-06-19,3.338,3.338,3.338,3.338,2073,0
2017-06-20,3.0639,3.3188,3.0639,3.2706,4882,0
2017-06-21,3.2801,3.2802,2.9908,3.2802,3472,0
2017-06-22,3.2801,3.2801,2.9781,3.232,10716,0
2017-06-23,3.2801,3.2801,2.9908,3.1451,11280,0
2017-06-26,3.039,3.039,2.9199,3.0383,9726,0
2017-06-27,3.0294,3.2745,3.0294,3.2706,14266,0
2017-06-28,3.2802,3.2802,3.0197,3.1451,18414,0
2017-06-29,3.1773,3.2609,3.039,3.2609,17460,0
2017-06-30,3.2561,3.6613,3.2561,3.6082,43828,0
2017-07-03,3.8107,3.8107,3.5696,3.5986,1336,0
2017-07-05,3.5889,3.7978,3.5504,3.7978,4089,0
2017-07-06,3.3863,3.7337,3.3767,3.3767,4593,0
2017-07-07,3.3863,3.6372,3.3863,3.6324,4887,0
2017-07-10,3.4708,3.5793,3.4635,3.5793,2090,0
2017-07-11,3.5696,3.5696,3.2802,3.3767,8087,0
2017-07-12,3.2802,3.2995,3.1355,3.1644,4378,0
2017-07-13,3.2513,3.5021,3.2513,3.3863,6005,0
2017-07-14,3.1755,3.5214,3.1755,3.5214,4575,0
2017-07-17,3.4977,3.4977,3.2995,3.444,3858,0
2017-07-18,3.4233,3.5504,3.1355,3.3767,12485,0
2017-07-19,3.5118,3.5118,3.1934,3.1958,6790,0
2017-07-20,3.2514,3.2899,3.2223,3.2416,2945,0
2017-07-21,3.3339,3.3381,3.3339,3.3381,726,0
2017-07-24,3.2223,3.3285,3.0101,3.3285,3554,0
2017-07-25,3.1741,3.3188,2.9953,3.2892,2043,0
2017-07-26,3.2609,3.2743,3.233,3.2609,4583,0
2017-07-27,3.1934,3.2184,3.1934,3.2184,1662,0
2017-07-28,3.0776,3.3463,3.068,3.2658,8157,0
2017-07-31,3.3285,3.4056,3.232,3.367,7571,0
2017-08-01,3.2771,3.3574,3.1837,3.1847,6481,0
2017-08-02,3.1669,3.3381,3.1669,3.3381,2825,0
2017-08-04,3.2746,3.2802,3.2746,3.2802,1870,0
2017-08-07,3.3381,3.3381,3.1277,3.2995,3323,0
2017-08-08,3.1837,3.367,3.1644,3.3629,4224,0
2017-08-09,3.2899,3.3285,3.2899,3.3285,311,0
2017-08-10,3.3274,3.3381,3.2801,3.3285,3579,0
2017-08-11,3.425,3.4988,3.3791,3.3791,5470,0
2017-08-14,3.2609,3.2899,3.1741,3.1741,812,0
2017-08-15,3.2609,3.2609,3.2609,3.2609,482,0
2017-08-16,3.1997,3.1997,3.1997,3.1997,415,0
2017-08-17,3.1837,3.2338,3.1837,3.2316,1814,0
2017-08-18,3.2127,3.2127,3.2094,3.2127,943,0
2017-08-21,3.2464,3.5504,3.2464,3.3759,6274,0
2017-08-22,3.6179,3.6179,3.3285,3.4249,2819,0
2017-08-23,3.5274,3.6117,3.4931,3.5395,5953,0
2017-08-24,3.3092,3.5696,3.3092,3.5696,11761,0
2017-08-25,3.4734,3.5214,3.4734,3.4901,2328,0
2017-08-28,3.4935,3.56,3.4925,3.56,9186,0
2017-08-29,3.4545,3.6886,3.4545,3.55,6040,0
2017-08-30,3.5,3.54,3.45,3.54,7630,0
2017-08-31,3.55,3.72,3.5499,3.72,6771,0
2017-09-01,3.72,3.749,3.56,3.749,6013,0
2017-09-05,3.5,3.69,3.5,3.6401,1590,0
2017-09-06,3.52,3.56,3.5153,3.56,1286,0
2017-09-07,3.663,3.663,3.6608,3.6608,223,0
2017-09-08,3.55,3.7,3.55,3.65,1409,0
2017-09-11,3.742,3.742,3.71,3.71,3304,0
2017-09-13,3.57,3.9,3.55,3.7586,19799,0
2017-09-14,3.87,4.1,3.87,4.01,8925,0
2017-09-15,4.1,4.3,4.1,4.25,4930,0
2017-09-18,4.25,4.25,4.1813,4.1902,1664,0
2017-09-19,4.25,4.2625,3.82,4.0701,21371,0
2017-09-20,3.98,4.1129,3.98,4.1129,10237,0
2017-09-22,3.971,3.971,3.971,3.971,361,0
2017-09-25,3.95,3.99,3.95,3.99,646,0
2017-09-26,3.88,4.1,3.85,3.89,4692,0
2017-09-27,3.9442,4.12,3.85,4.01,11494,0
2017-09-28,4.09,4.09,3.915,4.01,3237,0
2017-09-29,4.1,4.1912,3.8878,3.8878,2899,0
2017-10-02,4.1763,4.1763,3.987,4,1834,0
2017-10-03,3.9873,3.9873,3.87,3.871,6729,0
2017-10-04,3.969,3.97,3.969,3.97,1094,0
2017-10-05,4.0025,4.1,4.0025,4.01,6406,0
2017-10-06,4.05,4.21,3.86,3.96,14786,0
2017-10-09,4.035,4.035,3.9318,4.014,3536,0
2017-10-10,3.97,4.1,3.94,4.09,2450,0
2017-10-11,4.18,4.2,3.9899,3.9899,6822,0
2017-10-12,4.13,4.2215,4.13,4.2215,1220,0
2017-10-13,4.0035,4.012,4.0035,4.012,529,0
2017-10-16,4.02,4.151,3.89,3.9078,6711,0
2017-10-17,3.95,4.1,3.92,3.96,5121,0
2017-10-18,4,4,3.881,3.881,5756,0
2017-10-19,3.89,3.9,3.89,3.9,228,0
2017-10-20,3.92,3.9278,3.83,3.8499,6909,0
2017-10-23,3.875,3.95,3.85,3.87,995,0
2017-10-24,3.9447,3.9447,3.85,3.85,3075,0
2017-10-25,3.81,3.81,3.81,3.81,200,0
2017-10-26,3.76,3.79,3.75,3.79,3071,0
2017-10-27,4.0548,4.0548,4.0548,4.0548,502,0
2017-10-30,4.05,4.1,3.8322,3.8322,6573,0
2017-11-02,4.0783,4.0783,3.976,3.976,523,0
2017-11-03,3.9418,3.9418,3.9418,3.9418,643,0
2017-11-06,3.953,4.02,3.9508,3.96,3367,0
2017-11-07,3.9,4.0721,3.9,3.9968,818,0
2017-11-08,3.9108,3.9108,3.9108,3.9108,1025,0
2017-11-09,4.0856,4.0856,3.9289,3.9289,10803,0
2017-11-10,3.9,3.9497,3.85,3.85,6124,0
