Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12,12.079,12,12.079,2044,0
2005-02-28,12.008,12.121,12.008,12.121,4776,0
2005-03-01,12.195,12.195,12.195,12.195,279,0
2005-03-02,12.234,12.234,12.234,12.234,100,0
2005-03-03,12.267,12.267,12.267,12.267,1093,0
2005-03-04,12.166,12.251,12.079,12.137,3960,0
2005-03-07,12.137,12.45,12.137,12.45,14468,0
2005-03-08,12.415,12.415,12.38,12.38,3684,0
2005-03-09,12.272,12.272,12.272,12.272,1917,0
2005-03-10,12.228,12.228,12.152,12.152,4509,0
2005-03-14,12.258,12.307,12.121,12.121,7240,0
2005-03-15,12.234,12.326,12.036,12.063,9828,0
2005-03-17,11.964,11.98,11.908,11.916,2868,0
2005-03-18,11.987,11.987,11.908,11.908,1497,0
2005-03-21,11.98,12.008,11.932,12.008,7643,0
2005-03-22,12.071,12.094,12.071,12.094,951,0
2005-03-23,12.094,12.094,12.085,12.085,2044,0
2005-03-24,11.908,12.121,11.908,12.121,3406,0
2005-03-28,12.121,12.121,12.121,12.121,951,0
2005-04-04,12.195,12.195,12.195,12.195,100,0
2005-04-06,12.234,12.234,12.234,12.234,100,0
2005-04-07,12.307,12.527,12.307,12.415,3830,0
2005-04-08,12.45,12.49,12.45,12.49,818,0
2005-04-13,12.4,12.415,12.318,12.318,3406,0
2005-04-14,12.286,12.286,12.286,12.286,279,0
2005-04-15,12.286,12.415,12.286,12.341,2044,0
2005-04-18,12.45,12.527,12.4,12.4,2868,0
2005-04-19,12.313,12.313,12.313,12.313,392,0
2005-04-20,12.761,12.761,12.548,12.548,10921,0
2005-04-21,12.548,12.555,12.49,12.49,4917,0
2005-04-22,12.594,12.594,12.341,12.341,6692,0
2005-04-25,12.409,12.49,12.409,12.49,1917,0
2005-04-26,12.555,12.815,12.555,12.737,5322,0
2005-04-28,12.698,12.698,12.621,12.621,1093,0
2005-04-29,12.628,12.628,12.562,12.57,818,0
2005-05-02,12.628,12.715,12.628,12.643,1766,0
2005-05-03,12.776,12.815,12.776,12.776,392,0
2005-05-04,12.729,12.729,12.657,12.657,1368,0
2005-05-06,12.57,12.57,12.57,12.57,1368,0
2005-05-10,12.621,12.722,12.621,12.722,1917,0
2005-05-11,12.706,12.884,12.706,12.858,2316,0
2005-05-12,12.821,12.995,12.821,12.98,1766,0
2005-05-13,12.972,12.972,12.948,12.948,392,0
2005-05-16,12.928,12.928,12.768,12.863,4367,0
2005-05-17,12.858,12.877,12.815,12.842,2590,0
2005-05-18,12.955,12.987,12.907,12.987,4091,0
2005-05-20,13.004,13.004,12.987,12.987,2189,0
2005-05-23,12.955,12.955,12.815,12.863,3001,0
2005-05-24,12.815,12.815,12.722,12.754,2590,0
2005-05-26,12.849,12.921,12.849,12.921,2590,0
2005-05-27,12.907,12.907,12.907,12.907,100,0
2005-05-31,12.964,12.964,12.921,12.921,2316,0
2005-06-01,12.995,13.019,12.921,12.995,1766,0
2005-06-02,12.995,12.995,12.9,12.9,2044,0
2005-06-06,12.935,13.061,12.935,13.061,3684,0
2005-06-07,13.004,13.004,12.921,12.921,2044,0
2005-06-08,12.87,12.87,12.555,12.587,14337,0
2005-06-09,12.698,12.745,12.643,12.745,4367,0
2005-06-10,12.737,12.737,12.737,12.737,2044,0
2005-06-13,12.57,12.621,12.57,12.621,1766,0
2005-06-14,12.614,12.621,12.614,12.621,2730,0
2005-06-15,12.636,12.643,12.628,12.643,1646,0
2005-06-16,12.698,12.698,12.698,12.698,818,0
2005-06-17,12.628,12.628,12.474,12.474,2316,0
2005-06-20,12.429,12.429,12.38,12.38,279,0
2005-06-22,12.38,12.415,12.373,12.415,6549,0
2005-06-23,12.415,12.415,12.415,12.415,279,0
2005-06-24,12.436,12.548,12.436,12.548,2044,0
2005-06-27,12.514,12.514,12.514,12.514,100,0
2005-06-28,12.45,12.45,12.45,12.45,1766,0
2005-06-30,12.45,12.45,12.28,12.358,17063,0
2005-07-01,12.28,12.28,12.28,12.28,2316,0
2005-07-05,12.307,12.422,12.307,12.422,3960,0
2005-07-06,12.422,12.422,12.267,12.267,4367,0
2005-07-07,12.28,12.45,12.159,12.159,7643,0
2005-07-11,12.159,12.415,12.159,12.4,12695,0
2005-07-12,12.49,12.541,12.49,12.541,2044,0
2005-07-14,12.45,12.45,12.4,12.4,1368,0
2005-07-15,12.4,12.4,12.298,12.298,818,0
2005-07-18,12.272,12.349,12.272,12.349,1223,0
2005-07-19,12.373,12.445,12.373,12.445,557,0
2005-07-20,12.527,12.527,12.527,12.527,672,0
2005-07-21,12.527,12.527,12.527,12.527,279,0
2005-07-22,12.506,12.506,12.506,12.506,557,0
2005-07-25,12.436,12.436,12.4,12.4,1497,0
2005-07-26,12.373,12.445,12.373,12.422,3960,0
2005-07-27,12.483,12.483,12.483,12.483,279,0
2005-07-28,12.415,12.527,12.38,12.527,2590,0
2005-08-01,12.4,12.436,12.364,12.436,2044,0
2005-08-02,12.445,12.445,12.415,12.436,818,0
2005-08-05,12.422,12.429,12.422,12.429,6692,0
2005-08-08,12.422,12.422,12.387,12.387,1223,0
2005-08-09,12.393,12.393,12.387,12.387,392,0
2005-08-10,12.467,12.467,12.415,12.415,1368,0
2005-08-11,12.429,12.429,12.429,12.429,1497,0
2005-08-12,12.364,12.578,12.364,12.578,2316,0
2005-08-16,12.527,12.527,12.45,12.483,2044,0
2005-08-17,12.521,12.548,12.467,12.548,3556,0
2005-08-18,12.521,12.555,12.506,12.506,2316,0
2005-08-19,12.548,13.209,12.548,13.154,15013,0
2005-08-22,13.209,13.209,13.061,13.061,3140,0
2005-08-23,12.995,13.032,12.995,13.032,1497,0
2005-08-24,12.995,12.995,12.972,12.972,818,0
2005-08-26,12.921,12.921,12.884,12.884,392,0
2005-08-31,12.815,12.815,12.815,12.815,392,0
2005-09-01,12.815,12.821,12.754,12.754,3001,0
2005-09-02,12.798,12.798,12.798,12.798,1223,0
2005-09-06,12.884,12.955,12.884,12.943,11876,0
2005-09-07,12.943,13.097,12.943,13.097,1497,0
2005-09-08,12.955,12.955,12.955,12.955,1223,0
2005-09-09,13.04,13.112,13.04,13.061,1093,0
2005-09-13,12.955,12.955,12.955,12.955,1368,0
2005-09-19,13.032,13.032,12.754,12.884,11196,0
2005-09-20,12.821,12.821,12.776,12.776,672,0
2005-09-23,12.664,12.664,12.664,12.664,1093,0
2005-09-26,12.603,12.603,12.603,12.603,100,0
2005-09-28,12.628,12.664,12.628,12.664,672,0
2005-09-29,12.737,12.737,12.555,12.614,3001,0
2005-09-30,12.548,12.555,12.527,12.527,1223,0
2005-10-03,12.49,12.527,12.49,12.527,1093,0
2005-10-04,12.594,12.594,12.594,12.594,100,0
2005-10-05,12.548,12.548,12.49,12.49,672,0
2005-10-06,12.422,12.521,12.422,12.521,2730,0
2005-10-10,12.555,12.555,12.506,12.506,1497,0
2005-10-11,12.548,12.548,12.548,12.548,2868,0
2005-10-13,12.555,12.594,12.555,12.594,672,0
2005-10-14,12.628,12.628,12.628,12.628,100,0
2005-10-17,12.628,12.628,12.628,12.628,1917,0
2005-10-18,12.45,12.45,12.45,12.45,2316,0
2005-10-20,12.483,12.483,12.483,12.483,392,0
2005-10-21,12.483,12.483,12.483,12.483,672,0
2005-10-24,12.373,12.373,12.358,12.358,3001,0
2005-10-25,12.358,12.358,12.272,12.341,2189,0
2005-10-26,12.335,12.38,12.272,12.272,4232,0
2005-10-28,12.204,12.204,12.121,12.121,2316,0
2005-10-31,12.159,12.49,12.159,12.211,8467,0
2005-11-02,12.251,12.267,12.251,12.267,557,0
2005-11-03,12.195,12.195,12.085,12.129,4509,0
2005-11-04,12.195,12.49,12.195,12.38,8874,0
2005-11-07,12.45,12.628,12.45,12.628,4091,0
2005-11-08,12.603,12.729,12.594,12.603,818,0
2005-11-09,12.657,12.657,12.657,12.657,279,0
2005-11-10,12.628,12.737,12.555,12.555,5189,0
2005-11-11,12.628,12.628,12.628,12.628,279,0
2005-11-14,12.609,12.609,12.603,12.603,557,0
2005-11-15,12.603,12.603,12.603,12.603,279,0
2005-11-16,12.693,12.921,12.693,12.849,9285,0
2005-11-18,12.907,12.995,12.907,12.921,2868,0
2005-11-22,12.849,12.849,12.849,12.849,672,0
2005-11-23,12.821,12.849,12.821,12.849,279,0
2005-11-28,12.921,12.921,12.921,12.921,279,0
2005-11-29,12.9,12.9,12.628,12.664,16383,0
2005-11-30,12.609,12.609,12.555,12.57,951,0
2005-12-01,12.506,12.506,12.506,12.506,100,0
2005-12-02,12.555,12.737,12.555,12.628,5462,0
2005-12-05,12.628,12.664,12.578,12.664,951,0
2005-12-06,12.664,12.955,12.664,12.9,16110,0
2005-12-08,12.884,12.884,12.884,12.884,100,0
2005-12-09,12.955,13.097,12.955,13.089,7369,0
2005-12-13,13.139,13.139,13.01,13.097,4776,0
2005-12-14,13.139,13.139,13.139,13.139,100,0
2005-12-15,13.103,13.103,12.995,13.025,3960,0
2005-12-16,12.995,12.995,12.849,12.921,5462,0
2005-12-20,12.776,12.776,12.698,12.698,2730,0
2005-12-21,12.698,12.698,12.664,12.664,1766,0
2005-12-22,12.628,12.628,12.594,12.628,1497,0
2005-12-23,12.555,12.555,12.555,12.555,100,0
2005-12-27,12.555,12.737,12.555,12.737,1497,0
2005-12-29,12.737,12.737,12.737,12.737,279,0
2005-12-30,12.815,12.815,12.698,12.698,2316,0
2006-01-03,12.737,12.768,12.737,12.768,279,0
2006-01-04,12.776,12.863,12.776,12.783,4644,0
2006-01-05,12.761,13.004,12.745,12.995,7643,0
2006-01-06,13.04,13.169,13.04,13.131,3960,0
2006-01-10,13.209,13.35,13.209,13.209,5597,0
2006-01-11,13.097,13.097,13.025,13.025,2868,0
2006-01-13,13.025,13.025,12.955,12.955,2730,0
2006-01-17,12.884,12.884,12.555,12.594,6963,0
2006-01-18,12.609,12.609,12.603,12.603,1646,0
2006-01-19,12.555,12.555,12.483,12.483,3406,0
2006-01-20,12.548,12.555,12.548,12.555,672,0
2006-01-23,12.521,12.594,12.497,12.594,4091,0
2006-01-24,12.555,12.594,12.555,12.594,1497,0
2006-01-25,12.445,12.506,12.445,12.506,4091,0
2006-01-26,12.521,12.57,12.445,12.445,3684,0
2006-01-30,12.521,12.614,12.251,12.349,15013,0
2006-01-31,12.307,12.373,12.267,12.373,1766,0
2006-02-01,12.298,12.409,12.298,12.409,2189,0
2006-02-02,12.445,12.474,12.445,12.474,392,0
2006-02-06,12.445,12.628,12.445,12.628,4776,0
2006-02-07,12.649,12.776,12.628,12.628,6419,0
2006-02-08,12.555,12.729,12.555,12.729,2590,0
2006-02-15,12.541,12.541,12.49,12.49,2458,0
2006-02-16,12.422,12.422,12.422,12.422,279,0
2006-02-17,12.483,12.594,12.483,12.521,1646,0
2006-02-21,12.521,12.521,12.415,12.415,818,0
2006-02-22,12.445,12.445,12.387,12.387,1497,0
2006-02-23,12.387,12.458,12.335,12.458,3960,0
2006-02-24,12.422,12.474,12.373,12.409,2868,0
2006-02-27,12.358,12.358,12.349,12.349,1497,0
2006-02-28,12.373,12.373,12.373,12.373,100,0
2006-03-02,12.409,12.506,12.373,12.506,2189,0
2006-03-03,12.506,12.506,12.445,12.445,1368,0
2006-03-06,12.335,12.445,12.335,12.373,5597,0
2006-03-08,12.445,12.445,12.445,12.445,279,0
2006-03-10,12.436,12.436,12.436,12.436,100,0
2006-03-13,12.429,12.429,12.335,12.335,1368,0
2006-03-14,12.373,12.373,12.373,12.373,279,0
2006-03-15,12.373,12.458,12.373,12.409,2730,0
2006-03-17,12.483,12.555,12.483,12.555,4091,0
2006-03-20,12.521,12.521,12.49,12.49,672,0
2006-03-21,12.445,12.445,12.445,12.445,279,0
2006-03-27,12.4,12.4,12.4,12.4,392,0
2006-03-28,12.373,12.373,12.373,12.373,1646,0
2006-03-30,12.445,12.445,12.445,12.445,557,0
2006-04-03,12.483,12.483,12.483,12.483,100,0
2006-04-04,12.521,12.521,12.318,12.373,5874,0
2006-04-05,12.387,12.393,12.387,12.393,672,0
2006-04-06,12.393,12.393,12.121,12.121,14882,0
2006-04-07,12.085,12.234,12.085,12.234,2044,0
2006-04-10,12.159,12.159,12.159,12.159,557,0
2006-04-11,12.211,12.211,12.211,12.211,2044,0
2006-04-12,12.159,12.159,12.159,12.159,818,0
2006-04-13,12.159,12.159,12.159,12.159,100,0
2006-04-18,12.085,12.195,12.017,12.195,6826,0
2006-04-19,12.166,12.195,12.121,12.121,3280,0
2006-04-20,12.085,12.085,12.017,12.049,4917,0
2006-04-21,12.085,12.159,12.085,12.159,4776,0
2006-04-24,12.195,12.267,12.159,12.173,3830,0
2006-04-25,12.195,12.28,12.195,12.28,7240,0
2006-04-26,12.292,12.335,12.166,12.166,3140,0
2006-04-28,12.195,12.267,12.195,12.251,1766,0
2006-05-02,12.267,12.445,12.267,12.445,2590,0
2006-05-05,12.483,12.483,12.483,12.483,392,0
2006-05-08,12.409,12.409,12.335,12.335,2044,0
2006-05-09,12.373,12.373,12.298,12.298,1917,0
2006-05-11,12.28,12.28,12.267,12.267,818,0
2006-05-12,12.298,12.298,12.267,12.267,3280,0
2006-05-15,12.267,12.267,12.267,12.267,100,0
2006-05-16,12.267,12.555,12.234,12.234,19930,0
2006-05-17,12.267,12.267,11.987,11.987,5597,0
2006-05-18,11.98,11.98,11.98,11.98,279,0
2006-05-19,11.995,11.995,11.838,11.838,3830,0
2006-05-22,11.838,11.838,11.838,11.838,672,0
2006-05-23,11.872,11.872,11.872,11.872,392,0
2006-05-24,11.822,11.822,11.822,11.822,392,0
2006-05-25,11.774,11.774,11.767,11.767,1917,0
2006-05-26,11.901,11.901,11.759,11.759,5733,0
2006-05-30,11.794,11.794,11.794,11.794,1646,0
2006-05-31,11.83,11.865,11.83,11.865,818,0
2006-06-01,11.794,11.794,11.794,11.794,279,0
2006-06-02,11.721,11.721,11.721,11.721,9285,0
2006-06-05,11.683,11.83,11.683,11.83,2730,0
2006-06-06,11.759,11.759,11.721,11.721,3960,0
2006-06-08,11.752,11.759,11.715,11.759,1223,0
2006-06-09,11.759,11.787,11.759,11.787,672,0
2006-06-13,11.706,11.706,11.646,11.646,2316,0
2006-06-14,11.683,11.683,11.524,11.524,4776,0
2006-06-15,11.503,11.538,11.503,11.538,1497,0
2006-06-16,11.503,11.538,11.489,11.489,951,0
2006-06-19,11.419,11.419,11.327,11.362,1766,0
2006-06-20,11.177,11.223,11.169,11.214,11603,0
2006-06-21,11.142,11.142,10.887,10.893,9694,0
2006-06-22,10.887,10.887,10.845,10.887,1646,0
2006-06-23,10.887,11.061,10.887,11.061,4091,0
2006-06-26,11.061,11.061,11.053,11.053,1368,0
2006-06-27,11.096,11.096,11.033,11.033,1646,0
2006-06-28,11.104,11.206,11.104,11.206,2730,0
2006-07-03,11.177,11.177,11.07,11.07,1646,0
2006-07-05,11.142,11.206,11.142,11.206,279,0
2006-07-06,11.229,11.397,11.229,11.397,2590,0
2006-07-10,11.327,11.327,11.327,11.327,279,0
2006-07-12,11.214,11.362,11.142,11.142,6274,0
2006-07-17,10.887,10.887,10.644,10.83,13106,0
2006-07-18,10.702,10.702,10.668,10.668,6692,0
2006-07-19,10.637,10.668,10.517,10.644,28122,0
2006-07-21,10.56,10.668,10.49,10.668,5462,0
2006-07-24,10.702,10.839,10.702,10.813,3556,0
2006-07-25,10.813,10.887,10.777,10.777,5050,0
2006-07-26,10.702,10.702,10.567,10.567,5462,0
2006-07-27,10.567,10.668,10.567,10.644,2316,0
2006-07-28,10.604,10.604,10.604,10.604,279,0
2006-07-31,10.668,10.845,10.668,10.845,6274,0
2006-08-01,10.845,10.845,10.637,10.637,4644,0
2006-08-02,10.668,10.863,10.652,10.761,13106,0
2006-08-03,10.798,10.806,10.798,10.806,1646,0
2006-08-04,10.806,10.973,10.806,10.915,14337,0
2006-08-07,10.922,10.922,10.915,10.915,3406,0
2006-08-08,10.887,10.987,10.878,10.981,6006,0
2006-08-09,10.996,10.996,10.929,10.936,8322,0
2006-08-10,10.996,10.996,10.943,10.943,5462,0
2006-08-11,10.957,10.981,10.863,10.9,5050,0
2006-08-14,10.957,11.033,10.813,10.878,11876,0
2006-08-15,10.845,10.922,10.845,10.922,7096,0
2006-08-16,10.987,11.07,10.987,10.987,3280,0
2006-08-17,11.07,11.858,11.07,11.721,35630,0
2006-08-21,11.759,11.794,11.683,11.683,2316,0
2006-08-22,11.623,11.623,11.623,11.623,672,0
2006-08-23,11.587,11.587,11.471,11.471,10101,0
2006-08-24,11.538,11.538,11.48,11.509,3960,0
2006-08-25,11.538,11.596,11.538,11.596,4091,0
2006-08-28,11.646,11.759,11.609,11.609,7513,0
2006-08-29,11.587,11.587,11.471,11.471,3684,0
2006-08-30,11.471,11.545,11.471,11.531,2189,0
2006-08-31,11.566,11.609,11.566,11.609,1646,0
2006-09-05,11.637,11.683,11.637,11.683,557,0
2006-09-06,11.683,11.683,11.683,11.683,2316,0
2006-09-07,11.646,11.735,11.617,11.735,3556,0
2006-09-11,11.721,11.721,11.721,11.721,279,0
2006-09-13,11.575,11.575,11.575,11.575,557,0
2006-09-14,11.609,11.759,11.609,11.759,951,0
2006-09-15,11.787,11.787,11.787,11.787,392,0
2006-09-18,11.787,11.787,11.787,11.787,279,0
2006-09-19,11.759,11.759,11.759,11.759,279,0
2006-09-21,11.787,11.916,11.787,11.794,4232,0
2006-09-22,11.774,11.822,11.774,11.822,392,0
2006-09-25,11.767,11.767,11.767,11.767,818,0
2006-09-26,11.721,11.794,11.721,11.794,1646,0
2006-09-27,11.721,11.721,11.609,11.646,2590,0
2006-09-29,11.683,11.683,11.637,11.637,672,0
2006-10-02,11.609,11.617,11.575,11.602,2590,0
2006-10-03,11.66,11.66,11.609,11.609,557,0
2006-10-04,11.609,11.609,11.55,11.575,1646,0
2006-10-05,11.596,11.774,11.596,11.774,6419,0
2006-10-06,11.794,11.799,11.794,11.794,1646,0
2006-10-09,11.794,11.794,11.759,11.759,672,0
2006-10-10,11.759,11.759,11.759,11.759,9559,0
2006-10-11,11.721,11.721,11.721,11.721,392,0
2006-10-13,11.721,11.721,11.715,11.715,951,0
2006-10-17,11.721,11.721,11.715,11.715,1646,0
2006-10-19,11.794,11.886,11.794,11.886,4091,0
2006-10-20,11.964,11.964,11.901,11.901,672,0
2006-10-25,11.901,11.901,11.721,11.721,3001,0
2006-10-26,11.759,11.851,11.759,11.851,1646,0
2006-10-27,11.895,12.049,11.895,12.049,4509,0
2006-10-30,12.017,12.017,12.017,12.017,279,0
2006-10-31,11.995,11.995,11.995,11.995,1917,0
2006-11-01,11.98,11.98,11.98,11.98,2189,0
2006-11-02,12.017,12.049,12.017,12.017,1093,0
2006-11-06,12.056,12.159,12.056,12.159,4232,0
2006-11-13,12.049,12.188,12.049,12.188,4091,0
2006-11-14,12.121,12.121,12.106,12.121,818,0
2006-11-17,12.099,12.099,12.079,12.085,1917,0
2006-11-21,12.049,12.049,12.049,12.049,1368,0
2006-11-22,12.049,12.049,12.017,12.017,279,0
2006-11-28,12.049,12.152,12.049,12.152,2730,0
2006-11-29,12.152,12.18,12.152,12.18,392,0
2006-11-30,12.211,12.28,12.195,12.258,2730,0
2006-12-01,12.211,12.267,12.211,12.267,951,0
2006-12-04,12.267,12.267,12.267,12.267,100,0
2006-12-05,12.195,12.204,12.195,12.204,951,0
2006-12-06,12.258,12.326,12.258,12.326,1917,0
2006-12-07,12.28,12.28,12.267,12.267,1093,0
2006-12-11,12.326,12.326,12.326,12.326,672,0
2006-12-12,12.267,12.267,12.195,12.242,3001,0
2006-12-13,12.234,12.28,12.234,12.272,2316,0
2006-12-14,12.307,12.318,12.234,12.234,4917,0
2006-12-20,12.195,12.195,12.195,12.195,672,0
2006-12-22,12.267,12.272,12.267,12.272,1917,0
2006-12-26,12.341,12.349,12.341,12.341,1497,0
2007-01-03,12.349,12.349,12.349,12.349,100,0
2007-01-04,12.349,12.349,12.349,12.349,557,0
2007-01-05,12.341,12.341,12.335,12.335,392,0
2007-01-08,12.335,12.341,12.335,12.335,3556,0
2007-01-09,12.307,12.307,12.272,12.272,672,0
2007-01-10,12.228,12.28,12.079,12.272,3001,0
2007-01-11,12.195,12.335,12.195,12.335,1368,0
2007-01-12,12.341,12.349,12.341,12.349,4091,0
2007-01-16,12.272,12.272,12.234,12.234,672,0
2007-01-17,12.195,12.195,11.901,11.901,4091,0
2007-01-19,11.908,11.908,11.799,11.838,4367,0
2007-01-22,11.822,11.822,11.822,11.822,1368,0
2007-01-23,11.781,11.781,11.752,11.752,1093,0
2007-01-25,11.767,11.767,11.767,11.767,279,0
2007-01-26,11.767,11.987,11.767,11.88,3140,0
2007-01-29,11.865,11.865,11.617,11.743,2868,0
2007-01-30,11.743,11.752,11.735,11.735,1497,0
2007-01-31,11.743,11.767,11.623,11.623,3140,0
2007-02-01,11.63,11.699,11.63,11.675,1766,0
2007-02-02,11.781,11.781,11.781,11.781,672,0
2007-02-05,11.787,11.787,11.787,11.787,100,0
2007-02-08,11.774,11.774,11.617,11.617,2044,0
2007-02-09,11.63,11.683,11.617,11.617,951,0
2007-02-12,11.617,11.623,11.617,11.623,1497,0
2007-02-15,11.617,11.623,11.617,11.617,1646,0
2007-02-16,11.623,11.66,11.623,11.637,1223,0
2007-02-20,11.617,11.653,11.609,11.653,7240,0
2007-02-22,11.617,11.727,11.509,11.727,12149,0
2007-02-23,11.794,11.83,11.794,11.83,818,0
2007-02-26,11.845,11.955,11.845,11.955,1223,0
2007-02-27,11.971,12.137,11.932,12.137,3140,0
2007-02-28,12.085,12.085,12.049,12.049,557,0
2007-03-02,12.049,12.049,12,12,951,0
2007-03-05,12,12,12,12,1766,0
2007-03-06,11.941,11.941,11.895,11.895,818,0
2007-03-07,11.901,12.159,11.901,12.159,2730,0
2007-03-08,12.173,12.387,12.173,12.341,3556,0
2007-03-09,12.349,12.387,12.349,12.387,1093,0
2007-03-12,12.373,12.373,12.137,12.211,3406,0
2007-03-13,12.085,12.085,12.085,12.085,279,0
2007-03-14,12.071,12.071,12.071,12.071,557,0
2007-03-15,12.071,12.071,12.071,12.071,279,0
2007-03-16,12.071,12.071,12.063,12.063,1646,0
2007-03-19,12.049,12.049,11.886,11.964,7096,0
2007-03-20,12,12.008,12,12,557,0
2007-03-22,12.008,12.079,11.089,11.767,10375,0
2007-03-23,11.774,11.941,11.774,11.807,10921,0
2007-03-27,11.781,11.807,11.752,11.774,45869,0
2007-03-28,11.706,11.721,11.675,11.699,11196,0
2007-04-03,11.727,11.88,11.727,11.767,13245,0
2007-04-04,11.794,11.941,11.794,11.901,2316,0
2007-04-05,11.88,11.932,11.692,11.781,27027,0
2007-04-09,11.83,11.987,11.83,11.98,2189,0
2007-04-10,12,12.114,12,12.063,5733,0
2007-04-11,12.03,12.204,12.03,12.042,16930,0
2007-04-12,12.049,12.242,12.049,12.085,11469,0
2007-04-13,12.106,12.258,12.085,12.085,7096,0
2007-04-16,12.114,12.188,12.079,12.129,9965,0
2007-04-17,12.121,12.307,11.923,11.923,26073,0
2007-04-18,11.971,12.063,11.947,12.063,7096,0
2007-04-19,12.071,12.251,12.071,12.121,13928,0
2007-04-20,12.129,12.272,12.129,12.129,21707,0
2007-04-23,12.129,12.129,11.955,11.955,2189,0
2007-04-24,11.955,11.955,11.955,11.955,100,0
2007-04-26,11.932,11.932,11.923,11.923,818,0
2007-04-27,11.923,11.923,11.923,11.923,279,0
2007-05-02,11.941,12.079,11.941,12.079,2868,0
2007-05-03,12.094,12.335,12.094,12.234,6419,0
2007-05-04,12.292,12.292,12.292,12.292,818,0
2007-05-07,12.272,12.272,12.267,12.267,557,0
2007-05-08,12.251,12.251,12.251,12.251,392,0
2007-05-09,12.251,12.578,12.251,12.45,6274,0
2007-05-10,12.429,12.429,12.429,12.429,279,0
2007-05-11,12.393,12.393,12.393,12.393,100,0
2007-05-14,12.364,12.364,12.364,12.364,1766,0
2007-05-15,12.341,12.341,12.341,12.341,672,0
2007-05-16,12.341,12.341,12.272,12.307,1917,0
2007-05-17,12.335,12.341,12.251,12.251,5733,0
2007-05-22,12.292,12.506,12.228,12.228,5462,0
2007-05-23,12.272,12.326,12.195,12.195,3280,0
2007-05-24,12.159,12.159,11.88,11.88,6826,0
2007-05-25,11.799,12.251,11.799,12.036,7096,0
2007-05-29,12.042,12.042,12.042,12.042,100,0
2007-05-31,12.023,12.023,12.023,12.023,557,0
2007-06-04,12.063,12.152,12.036,12.094,3406,0
2007-06-06,12.063,12.063,11.858,11.955,3280,0
2007-06-07,11.941,11.941,11.901,11.901,557,0
2007-06-08,11.901,11.901,11.901,11.901,100,0
2007-06-12,11.83,11.83,11.362,11.397,13656,0
2007-06-13,11.327,11.327,11.191,11.191,7643,0
2007-06-14,11.229,11.229,11.229,11.229,279,0
2007-06-15,11.254,11.302,11.229,11.254,3280,0
2007-06-18,11.254,11.327,11.254,11.269,2189,0
2007-06-19,11.238,11.238,11.229,11.229,672,0
2007-06-20,11.229,11.229,11.229,11.229,279,0
2007-06-21,11.229,11.229,10.386,11.153,4917,0
2007-06-22,11.153,11.199,11.153,11.199,557,0
2007-06-25,11.214,11.214,11.126,11.126,2044,0
2007-06-26,11.104,11.104,11.104,11.104,279,0
2007-06-27,11.104,11.104,11.104,11.104,818,0
2007-06-29,11.142,11.142,11.142,11.142,392,0
2007-07-02,11.118,11.118,11.084,11.084,1223,0
2007-07-03,11.111,11.111,11.07,11.07,1497,0
2007-07-05,11.07,11.07,10.893,10.893,6419,0
2007-07-06,10.929,10.957,10.9,10.957,3001,0
2007-07-09,10.964,10.981,10.854,10.887,26895,0
2007-07-10,10.893,10.973,10.893,10.973,1093,0
2007-07-11,10.964,10.964,10.964,10.964,2458,0
2007-07-12,10.964,11.004,10.964,11.004,818,0
2007-07-13,10.996,10.996,10.936,10.936,2730,0
2007-07-16,10.745,10.777,10.745,10.777,4509,0
2007-07-17,10.745,10.745,10.724,10.724,818,0
2007-07-18,10.745,10.754,10.739,10.739,1223,0
2007-07-19,10.688,10.688,10.575,10.621,6419,0
2007-07-20,10.612,10.612,10.56,10.56,5597,0
2007-07-23,10.56,10.56,10.49,10.49,3830,0
2007-07-24,10.49,10.637,10.4,10.541,5189,0
2007-07-25,10.526,10.526,10.526,10.526,100,0
2007-07-26,10.49,10.49,10.34,10.34,818,0
2007-07-27,10.373,10.381,10.373,10.381,1646,0
2007-07-30,10.4,10.745,10.4,10.716,2590,0
2007-08-01,10.702,10.702,10.533,10.533,1917,0
2007-08-02,10.526,10.644,10.464,10.479,5597,0
2007-08-03,10.526,10.716,10.471,10.471,3001,0
2007-08-09,10.464,10.464,10.464,10.464,100,0
2007-08-10,10.457,10.457,10.214,10.284,2458,0
2007-08-13,10.267,10.267,10.267,10.267,392,0
2007-08-14,10.273,10.273,10.236,10.236,3406,0
2007-08-16,10.273,10.273,10.167,10.167,1497,0
2007-08-17,10.128,10.137,10.051,10.051,1497,0
2007-08-20,10.153,10.153,10.153,10.153,1646,0
2007-08-21,10.183,10.183,10.09,10.09,279,0
2007-08-22,10.176,10.502,10.176,10.386,6274,0
2007-08-23,10.356,10.356,10.356,10.356,279,0
2007-08-24,10.206,10.547,10.19,10.19,6963,0
2007-08-27,10.243,10.373,10.243,10.296,2044,0
2007-08-28,10.34,10.434,10.34,10.356,1368,0
2007-08-29,10.434,10.434,10.002,10.236,6963,0
2007-08-30,10.236,10.273,10.236,10.273,557,0
2007-08-31,10.243,10.243,10.236,10.236,4091,0
2007-09-04,10.236,10.259,10.236,10.236,1766,0
2007-09-05,10.236,10.28,10.236,10.28,557,0
2007-09-06,10.236,10.236,10.236,10.236,392,0
2007-09-07,10.316,10.409,10.316,10.409,1223,0
2007-09-10,10.34,10.426,10.34,10.426,4917,0
2007-09-11,10.479,10.56,10.479,10.56,2044,0
2007-09-12,10.51,10.51,10.449,10.449,951,0
2007-09-13,10.449,10.449,10.449,10.449,279,0
2007-09-14,10.449,10.449,10.449,10.449,100,0
2007-09-18,10.499,10.541,10.499,10.541,818,0
2007-09-19,10.49,10.49,10.49,10.49,392,0
2007-09-20,10.49,10.49,10.49,10.49,279,0
2007-09-21,10.49,10.49,10.49,10.49,100,0
2007-09-24,10.485,10.485,10.485,10.485,100,0
2007-09-25,10.526,10.526,10.19,10.19,9420,0
2007-09-26,10.228,10.228,10.145,10.199,5050,0
2007-09-27,10.206,10.4,10.199,10.199,13106,0
2007-09-28,10.199,10.199,10.183,10.183,2189,0
2007-10-01,10.183,10.222,10.183,10.199,3001,0
2007-10-02,10.228,10.251,10.228,10.251,279,0
2007-10-03,10.251,10.251,10.183,10.183,3001,0
2007-10-04,10.222,10.236,10.222,10.236,1766,0
2007-10-05,10.236,10.236,10.19,10.19,7779,0
2007-10-08,10.199,10.457,10.199,10.303,7513,0
2007-10-09,10.236,10.34,10.199,10.34,2044,0
2007-10-10,10.316,10.316,10.316,10.316,392,0
2007-10-12,10.316,10.316,10.236,10.236,2044,0
2007-10-15,10.167,10.167,10.167,10.167,392,0
2007-10-16,10.176,10.236,10.176,10.236,1223,0
2007-10-17,10.167,10.29,10.167,10.273,3960,0
2007-10-18,10.284,10.381,10.284,10.284,5733,0
2007-10-19,10.303,10.303,10.303,10.303,392,0
2007-10-22,10.332,10.356,10.332,10.34,5597,0
2007-10-23,10.34,10.34,10.34,10.34,4644,0
2007-10-24,10.303,10.34,10.267,10.267,4917,0
2007-10-25,10.28,10.28,10.28,10.28,100,0
2007-10-26,10.28,10.28,10.273,10.273,3140,0
2007-10-29,10.273,10.316,10.273,10.316,818,0
2007-10-30,10.356,10.739,9.965,10.381,24437,0
2007-10-31,10.434,10.434,10.381,10.381,1917,0
2007-11-01,10.381,10.381,10.303,10.303,2316,0
2007-11-02,10.31,10.51,10.31,10.502,2189,0
2007-11-05,9.855,10.575,9.855,10.575,101,0
2007-11-06,10.541,10.674,10.457,10.674,2458,0
2007-11-07,10.674,10.674,10.34,10.34,2316,0
2007-11-08,10.381,10.381,10.273,10.273,3001,0
2007-11-09,10.273,10.273,10.273,10.273,4232,0
2007-11-12,10.273,10.273,10.273,10.273,100,0
2007-11-13,10.273,10.273,10.273,10.273,279,0
2007-11-14,10.273,10.818,10.273,10.479,5874,0
2007-11-16,10.426,10.485,10.417,10.485,6826,0
2007-11-20,10.554,10.554,10.554,10.554,100,0
2007-11-21,10.533,10.533,10.51,10.51,818,0
2007-11-23,10.471,10.471,10.417,10.417,818,0
2007-11-26,10.417,10.417,10.273,10.273,4644,0
2007-11-27,10.273,10.273,10.273,10.273,951,0
2007-11-28,10.284,10.303,10.28,10.303,1497,0
2007-11-29,10.303,10.303,10.273,10.273,1368,0
2007-11-30,10.303,10.303,10.303,10.303,951,0
2007-12-03,10.34,10.34,10.236,10.303,1368,0
2007-12-04,10.365,10.365,10.251,10.284,4776,0
2007-12-05,10.273,10.273,10.199,10.199,7369,0
2007-12-06,10.206,10.206,10.206,10.206,279,0
2007-12-07,10.199,10.199,10.19,10.19,1917,0
2007-12-10,10.228,10.228,10.167,10.167,1223,0
2007-12-11,10.176,10.598,10.176,10.296,13245,0
2007-12-12,10.284,10.284,10.259,10.267,6419,0
2007-12-13,10.267,10.267,10.236,10.236,2044,0
2007-12-14,10.183,10.206,10.082,10.183,3556,0
2007-12-17,10.183,10.273,9.986,10.273,11469,0
2007-12-18,10.199,10.199,10.024,10.024,1368,0
2007-12-19,9.965,10.039,9.965,9.98,4917,0
2007-12-20,9.948,10.039,9.871,10.039,3001,0
2007-12-21,9.965,9.98,9.667,9.98,13518,0
2007-12-24,10.051,10.323,10.051,10.065,4232,0
2007-12-26,10.105,10.442,9.885,10.206,9828,0
2007-12-27,10.259,10.29,10.145,10.29,3140,0
2007-12-28,10.29,10.356,10.222,10.356,4232,0
2007-12-31,10.273,10.273,10.273,10.273,279,0
2008-01-02,10.34,10.381,10.228,10.228,2458,0
2008-01-03,10.31,10.31,10.31,10.31,557,0
2008-01-04,10.31,10.31,10.31,10.31,100,0
2008-01-07,10.4,10.4,10.4,10.4,279,0
2008-01-08,10.547,10.769,10.547,10.716,3001,0
2008-01-09,10.839,10.878,10.839,10.878,3830,0
2008-01-10,10.987,10.987,10.987,10.987,100,0
2008-01-11,10.943,11.004,10.943,11.004,279,0
2008-01-14,10.957,11.004,10.887,10.95,8467,0
2008-01-15,11.012,11.077,10.893,10.987,7096,0
2008-01-16,10.915,10.915,10.863,10.863,1093,0
2008-01-17,10.854,10.854,10.854,10.854,1223,0
2008-01-23,10.854,10.854,10.479,10.547,5462,0
2008-01-24,10.66,10.697,10.66,10.697,672,0
2008-01-28,10.479,10.637,10.479,10.637,2590,0
2008-01-29,10.697,10.981,10.688,10.981,5050,0
2008-01-30,10.943,11.049,10.943,11.049,2730,0
2008-01-31,11.07,11.07,11.07,11.07,100,0
2008-02-01,11.118,11.617,11.118,11.169,5874,0
2008-02-04,11.246,11.246,11.246,11.246,100,0
2008-02-05,0,11.246,0,11.246,0,0
2008-02-08,11.281,11.31,11.281,11.31,1223,0
2008-02-11,11.381,11.503,11.381,11.456,1223,0
2008-02-12,11.456,11.456,11.456,11.456,2458,0
2008-02-14,11.354,11.354,11.199,11.206,1766,0
2008-02-15,11.199,11.199,10.987,10.987,4509,0
2008-02-19,10.987,11.061,10.987,11.061,392,0
2008-02-21,10.996,10.996,10.697,10.697,5874,0
2008-02-25,10.582,10.582,10.31,10.31,9828,0
2008-02-26,10.31,10.31,10.137,10.145,10512,0
2008-02-27,10.29,10.29,9.885,9.965,19930,0
2008-02-28,9.894,9.894,9.54,9.783,53657,0
2008-02-29,9.71,9.729,9.595,9.729,6274,0
2008-03-03,9.783,9.901,9.783,9.901,3830,0
2008-03-04,9.841,9.841,9.804,9.841,4644,0
2008-03-05,9.877,9.965,9.877,9.877,19382,0
2008-03-06,9.965,10.105,9.855,10.105,12420,0
2008-03-07,10.105,10.153,10.002,10.002,4509,0
2008-03-10,10.061,10.121,10.002,10.002,2044,0
2008-03-11,9.994,10.033,9.871,9.994,8193,0
2008-03-12,9.94,9.98,9.885,9.885,13656,0
2008-03-13,9.909,9.909,9.855,9.855,1223,0
2008-03-14,9.847,9.847,9.847,9.847,557,0
2008-03-17,9.841,9.841,9.841,9.841,392,0
2008-03-18,9.804,9.835,9.729,9.775,4509,0
2008-03-19,9.804,9.817,9.804,9.817,1766,0
2008-03-20,9.841,9.885,9.841,9.885,1766,0
2008-03-24,9.885,9.965,9.885,9.965,3140,0
2008-03-25,10.018,10.018,10.018,10.018,392,0
2008-03-26,10.018,10.018,10.018,10.018,1497,0
2008-03-27,10.056,10.145,10.056,10.145,951,0
2008-03-31,10.105,10.105,10.082,10.082,951,0
2008-04-02,10.105,10.105,10.105,10.105,951,0
2008-04-03,10.105,10.183,10.105,10.183,818,0
2008-04-07,10.183,10.183,10.183,10.183,279,0
2008-04-10,10.251,10.251,10.024,10.082,7096,0
2008-04-11,10.09,10.105,10.09,10.105,672,0
2008-04-16,10.145,10.145,10.145,10.145,672,0
2008-04-17,10.183,10.259,10.183,10.259,1497,0
2008-04-23,10.31,10.517,10.31,10.517,1917,0
2008-04-24,10.332,10.332,10.259,10.259,1497,0
2008-04-25,10.259,10.259,10.214,10.214,2590,0
2008-04-28,10.59,10.59,10.222,10.222,4853,0
2008-04-29,10.214,10.214,10.105,10.105,1497,0
2008-04-30,10.145,10.145,10.145,10.145,557,0
2008-05-01,10.176,10.176,10.145,10.145,672,0
2008-05-02,10.222,10.228,10.222,10.228,279,0
2008-05-05,10.228,10.409,10.228,10.4,2189,0
2008-05-06,10.365,10.365,10.284,10.284,1535,0
2008-05-08,10.267,10.267,10.176,10.176,951,0
2008-05-09,10.19,10.19,10.098,10.121,5322,0
2008-05-12,10.183,10.51,10.183,10.51,5694,0
2008-05-14,10.4,10.449,10.228,10.228,3960,0
2008-05-15,10.323,10.323,10.222,10.222,2458,0
2008-05-16,10.153,10.153,10.145,10.145,5050,0
2008-05-19,10.199,10.243,10.19,10.243,1917,0
2008-05-20,10.284,10.284,10.284,10.284,392,0
2008-05-21,10.228,10.29,10.214,10.28,1917,0
2008-05-22,10.29,10.668,10.29,10.479,12013,0
2008-05-23,10.479,10.629,10.34,10.629,1444,0
2008-05-27,10.702,10.813,10.702,10.813,557,0
2008-05-28,11.133,11.133,10.878,10.929,5027,0
2008-05-29,10.908,10.908,10.777,10.777,3180,0
2008-05-30,10.813,10.813,10.813,10.813,100,0
2008-06-02,10.887,11.053,10.66,11.053,3684,0
2008-06-03,10.839,10.839,10.604,10.604,5189,0
2008-06-05,10.533,10.533,10.356,10.356,1766,0
2008-06-09,10.332,10.365,10.332,10.365,847,0
2008-06-11,10.222,10.31,10.167,10.183,2457,0
2008-06-12,10.183,10.251,10.183,10.251,2518,0
2008-06-13,10.259,10.51,10.259,10.51,2316,0
2008-06-16,10.582,10.582,10.479,10.479,1778,0
2008-06-17,10.479,10.479,10.183,10.19,3358,0
2008-06-18,10.206,10.644,10.206,10.426,6963,0
2008-06-19,10.349,10.349,10.243,10.29,1917,0
2008-06-20,10.222,10.222,9.885,9.957,11167,0
2008-06-23,9.965,10.199,9.957,10.061,6147,0
2008-06-25,10.061,10.061,10.061,10.061,392,0
2008-06-26,10.417,10.417,10.145,10.259,581,0
2008-06-27,10.183,10.183,10.183,10.183,279,0
2008-07-02,10.259,10.259,10.259,10.259,100,0
2008-07-09,10.222,10.222,10.222,10.222,100,0
2008-07-10,10.222,10.222,10.222,10.222,1368,0
2008-07-11,10.259,10.259,10.259,10.259,100,0
2008-07-14,10.259,10.259,10.039,10.039,3406,0
2008-07-18,9.965,9.98,9.885,9.957,5287,0
2008-07-21,9.885,9.885,9.885,9.885,1072,0
2008-07-23,10.024,10.09,10.024,10.09,557,0
2008-07-24,10.167,10.409,9.885,10.176,15152,0
2008-07-25,10.251,10.541,10.098,10.316,6274,0
2008-07-29,10.365,10.769,9.901,9.901,20638,0
2008-07-30,9.948,10.273,9.926,9.926,9354,0
2008-07-31,9.934,9.934,9.934,9.934,818,0
2008-08-01,9.965,10.273,9.965,9.972,4910,0
2008-08-04,10.113,10.153,10.039,10.039,1093,0
2008-08-05,10.073,10.073,9.98,9.98,2232,0
2008-08-06,9.926,10.105,9.926,10.105,1646,0
2008-08-07,10.183,10.479,10.183,10.479,3140,0
2008-08-11,10.4,10.4,10.259,10.365,1429,0
2008-08-12,10.442,10.547,10.442,10.547,672,0
2008-08-14,10.323,10.878,10.222,10.533,11480,0
2008-08-15,10.442,10.442,10.373,10.373,913,0
2008-08-18,10.316,10.386,10.31,10.386,672,0
2008-08-19,10.28,10.28,10.167,10.167,1646,0
2008-08-21,10.273,10.29,9.986,10.183,2316,0
2008-08-27,10.612,10.612,10.039,10.167,3346,0
2008-08-28,10.243,10.243,10.243,10.243,279,0
2008-08-29,10.167,10.167,9.98,10.002,10213,0
2008-09-02,9.98,9.98,9.847,9.901,5189,0
2008-09-03,9.965,10.061,9.965,9.965,3684,0
2008-09-04,10.024,10.228,10.024,10.039,8053,0
2008-09-05,10.061,10.153,10.024,10.024,1497,0
2008-09-08,9.901,10.236,9.901,10.105,10638,0
2008-09-10,10.183,10.183,9.934,9.934,3001,0
2008-09-11,9.863,9.863,9.847,9.855,665,0
2008-09-16,9.965,10.065,9.965,10.002,4232,0
2008-09-17,9.965,10.065,9.885,10.065,2287,0
2008-09-18,9.965,9.965,9.871,9.871,557,0
2008-09-19,10.105,10.105,10.105,10.105,818,0
2008-09-22,10.105,10.105,10.105,10.105,672,0
2008-09-23,10.105,10.105,10.105,10.105,1867,0
2008-09-25,10.105,10.105,9.524,9.524,8538,0
2008-09-26,10.024,10.024,8.7892,8.9383,9049,0
2008-09-29,8.9455,9.0015,8.9383,8.9383,5340,0
2008-09-30,8.9736,8.9736,8.9736,8.9736,279,0
2008-10-01,8.9736,9.0091,8.9736,9.0091,818,0
2008-10-02,9.0819,9.0819,9.0819,9.0819,100,0
2008-10-03,9.0897,9.0897,9.0897,9.0897,818,0
2008-10-06,9.1218,9.2654,8.9081,8.9736,5856,0
2008-10-07,9.0819,9.0819,8.4612,8.4612,5733,0
2008-10-08,8.4612,8.4612,8.4612,8.4612,279,0
2008-10-10,9.1813,9.1813,8.3144,8.3144,1227,0
2008-10-13,8.3144,8.7892,8.3144,8.7892,4367,0
2008-10-14,8.7892,8.7892,8.7892,8.7892,5733,0
2008-10-17,8.6438,8.7323,7.9113,8.4984,15152,0
2008-10-20,8.2415,8.3439,8.2415,8.2415,5871,0
2008-10-21,8.1898,8.2415,8.1898,8.2415,3140,0
2008-10-22,8.1307,8.1674,8.0502,8.1674,4644,0
2008-10-23,8.2122,8.27,8.2044,8.27,3406,0
2008-10-24,7.9113,8.0578,7.9113,7.9181,2730,0
2008-10-27,7.9841,8.832,7.9841,8.832,25533,0
2008-10-28,8.9155,8.9155,8.8394,8.8394,392,0
2008-10-29,9.56,9.56,8.8481,8.8481,1695,0
2008-10-30,8.7957,8.7957,8.4393,8.4393,8874,0
2008-10-31,9.159,9.159,8.3933,9.159,10856,0
2008-11-03,9.159,9.524,9.159,9.4509,4775,0
2008-11-04,9.3767,9.3767,9.2595,9.3767,4966,0
2008-11-05,9.3767,9.3767,9.3767,9.3767,4723,0
2008-11-06,9.2728,9.2794,9.0244,9.0244,11057,0
2008-11-10,8.8394,8.8394,8.8394,8.8394,239,0
2008-11-11,8.7957,8.8025,8.5721,8.5721,3960,0
2008-11-13,8.2919,8.4984,8.2919,8.3862,6147,0
2008-11-14,8.4984,8.4984,8.4984,8.4984,100,0
2008-11-17,8.2559,8.3862,8.2346,8.2346,2300,0
2008-11-18,8.1976,8.1976,8.1161,8.1239,883,0
2008-11-19,8.4243,8.4243,8.0578,8.0578,1497,0
2008-11-20,8.0502,8.0502,7.764,7.764,2189,0
2008-11-21,7.6911,7.6911,7.6911,7.6911,557,0
2008-11-24,7.8743,7.8743,7.8743,7.8743,392,0
2008-11-25,8.5046,8.5046,8.0502,8.0502,335,0
2008-11-26,8.0578,8.0578,8.0578,8.0578,1368,0
2008-11-28,8.0429,8.0578,8.0429,8.0578,1368,0
2008-12-01,8.0212,8.1674,8.0212,8.0578,1811,0
2008-12-02,9.3767,9.3767,8.0281,8.0281,3636,0
2008-12-03,8.1383,8.1451,7.764,7.9113,7919,0
2008-12-04,7.9113,8.2768,7.9113,8.0578,5733,0
2008-12-08,8.0578,8.1307,8.0578,8.1087,6274,0
2008-12-09,8.0578,8.3359,7.764,7.9841,11469,0
2008-12-10,8.0578,8.0578,7.6911,7.764,5462,0
2008-12-11,7.1787,7.3834,7.1787,7.3834,12420,0
2008-12-12,7.3325,7.3325,6.981,7.0907,7539,0
2008-12-15,7.0907,7.0907,6.9591,6.9591,557,0
2008-12-16,6.9591,7.032,6.9439,7.032,3684,0
2008-12-17,7.0616,7.3252,6.8635,6.8635,5462,0
2008-12-18,7.2596,7.764,7.2596,7.735,10467,0
2008-12-19,7.764,7.764,7.6328,7.6328,557,0
2008-12-22,7.7282,8.0578,7.2514,7.2514,20574,0
2008-12-23,7.2735,7.5226,7.2735,7.5226,8053,0
2008-12-24,7.5302,8.0212,7.5302,7.9113,8193,0
2008-12-26,8.5405,8.5405,7.706,7.764,4585,0
2008-12-29,7.6911,7.8082,7.6911,7.6911,10922,0
2008-12-30,7.7205,7.9621,7.6911,7.9621,15201,0
2008-12-31,8.0578,8.8552,7.816,8.8481,34909,0
2009-01-02,8.8481,8.9736,8.8481,8.9018,6549,0
2009-01-05,9.609,9.609,8.9018,8.9736,1965,0
2009-01-06,8.8865,8.9736,8.8108,8.9018,4284,0
2009-01-07,8.8108,8.8108,8.7182,8.7182,2868,0
2009-01-09,8.7892,8.8625,8.7892,8.8239,2189,0
2009-01-12,8.9736,9.331,8.8239,8.8625,7369,0
2009-01-13,8.9306,9.3767,8.9306,9.1507,3684,0
2009-01-14,9.2194,9.2194,9.1129,9.1129,1093,0
2009-01-15,9.2128,9.524,9.2128,9.3232,1766,0
2009-01-16,9.2128,9.2128,9.159,9.159,2044,0
2009-01-20,9.1507,9.1507,9.1507,9.1507,392,0
2009-01-21,9.2595,9.524,9.1349,9.1349,1601,0
2009-01-23,9.2449,9.4647,9.2449,9.2654,2590,0
2009-01-26,9.3767,9.4647,9.3546,9.3546,2189,0
2009-01-27,9.3398,9.3398,9.159,9.188,3127,0
2009-01-28,9.524,9.524,9.524,9.524,214,0
2009-01-29,9.3152,9.3846,9.3152,9.3846,1766,0
2009-01-30,9.2728,9.2728,9.2282,9.2282,672,0
2009-02-02,9.3398,9.667,9.3398,9.524,3744,0
2009-02-03,9.667,9.667,9.3008,9.4132,728,0
2009-02-04,9.2654,9.667,9.2282,9.659,7513,0
2009-02-05,9.643,9.643,9.643,9.643,100,0
2009-02-06,9.659,9.667,9.56,9.667,2189,0
2009-02-09,9.71,9.71,9.71,9.71,279,0
2009-02-10,9.56,9.56,9.4132,9.4132,3620,0
2009-02-12,9.509,9.524,9.4132,9.524,3684,0
2009-02-17,9.2282,9.2282,9.0091,9.0091,1766,0
2009-02-18,8.8625,8.8625,8.7957,8.7957,672,0
2009-02-19,8.8625,8.8792,8.7957,8.8792,392,0
2009-02-20,8.7472,9.798,8.7323,8.7544,7096,0
2009-02-23,8.7892,8.7892,8.7743,8.7743,1421,0
2009-02-24,8.8625,9.0819,8.8625,9.0819,4776,0
2009-02-25,9.811,9.811,8.9081,8.9081,7520,0
2009-02-27,9.0897,9.0897,9.0439,9.0439,2358,0
2009-03-02,8.8625,8.8709,8.8625,8.8709,1766,0
2009-03-03,9.595,9.885,9.0515,9.3767,12502,0
2009-03-04,9.56,9.822,9.56,9.667,1917,0
2009-03-05,9.847,9.847,9.667,9.667,1439,0
2009-03-06,9.667,9.817,9.509,9.622,4078,0
2009-03-09,9.71,9.817,9.524,9.524,3073,0
2009-03-10,9.524,9.885,9.4509,9.524,5638,0
2009-03-11,9.643,9.643,9.643,9.643,392,0
2009-03-12,9.729,9.751,9.729,9.751,2316,0
2009-03-16,9.79,9.822,9.79,9.822,1368,0
2009-03-17,9.737,9.737,9.729,9.729,951,0
2009-03-18,9.547,9.547,9.4509,9.4509,12005,0
2009-03-20,9.4509,9.4509,9.4509,9.4509,1455,0
2009-03-23,9.4509,9.4509,9.331,9.331,5189,0
2009-03-24,10.051,10.051,9.3232,9.3232,1127,0
2009-03-25,9.159,9.2282,9.159,9.1937,6214,0
2009-03-26,8.9736,8.9736,8.7892,8.7892,6549,0
2009-03-27,8.6367,8.7892,8.6052,8.7892,5334,0
2009-04-02,8.9673,8.9673,8.7261,8.9306,8728,0
2009-04-03,8.9306,8.9306,8.9306,8.9306,191,0
2009-04-06,8.9155,8.9599,8.9155,8.9599,392,0
2009-04-07,8.9673,9.0897,8.9673,9.0897,3001,0
2009-04-08,9.2728,9.2728,9.2728,9.2728,392,0
2009-04-13,9.1657,9.1657,9.1437,9.1437,841,0
2009-04-14,9.675,9.675,9.1937,9.56,6692,0
2009-04-16,9.4062,9.553,9.3152,9.553,2730,0
2009-04-17,9.737,10.098,9.737,9.783,2356,0
2009-04-20,9.783,9.783,9.729,9.737,1368,0
2009-04-21,9.729,9.737,9.729,9.737,279,0
2009-04-22,9.737,9.737,9.737,9.737,557,0
2009-04-27,9.79,9.871,9.79,9.871,1497,0
2009-04-28,10.236,10.236,9.667,9.667,2877,0
2009-04-29,9.909,10.153,9.909,10.145,3556,0
2009-04-30,9.972,9.972,9.926,9.926,3140,0
2009-05-01,10.002,10.002,10.002,10.002,279,0
2009-05-04,10.499,10.499,9.926,9.926,593,0
2009-05-05,9.79,9.79,9.79,9.79,495,0
2009-05-06,9.71,9.737,9.71,9.737,392,0
2009-05-07,9.71,9.71,9.629,9.629,9559,0
2009-05-08,9.609,9.609,9.524,9.524,672,0
2009-05-11,9.4509,9.841,9.4509,9.841,4776,0
2009-05-12,9.841,9.841,9.751,9.751,818,0
2009-05-14,9.667,9.667,9.667,9.667,1330,0
2009-05-15,9.667,9.667,9.667,9.667,1505,0
2009-05-18,9.71,9.715,9.71,9.715,279,0
2009-05-19,9.965,9.965,9.965,9.965,1368,0
2009-05-21,10.065,10.065,9.885,9.885,1766,0
2009-05-22,9.715,9.715,9.71,9.71,934,0
2009-05-27,9.71,9.71,9.71,9.71,1338,0
2009-05-28,9.715,9.715,9.71,9.71,2362,0
2009-05-29,9.71,9.71,9.4509,9.4509,9349,0
2009-06-01,9.4509,9.588,9.4132,9.588,951,0
2009-06-02,10.024,10.024,9.1437,9.2654,4558,0
2009-06-03,9.1129,9.1129,9.0168,9.0328,13656,0
2009-06-05,9.0328,10.056,9.0328,9.3398,12835,0
2009-06-08,9.2282,9.524,9.2282,9.524,3556,0
2009-06-09,9.3767,9.3767,9.3398,9.3398,951,0
2009-06-10,9.524,9.524,9.3398,9.3398,1984,0
2009-06-12,9.4339,9.524,9.4339,9.524,392,0
2009-06-15,9.71,10.065,9.2282,10.065,6963,0
2009-06-16,10.018,10.039,9.894,10.039,3280,0
2009-06-18,9.817,9.965,9.817,9.965,1984,0
2009-06-19,9.948,9.948,9.948,9.948,100,0
2009-06-22,10.061,10.323,9.684,10.056,12149,0
2009-06-23,9.871,9.871,9.701,9.701,2730,0
2009-06-25,9.56,9.602,9.4271,9.602,392,0
2009-06-29,9.4647,9.4647,9.4647,9.4647,1093,0
2009-06-30,9.4719,9.4719,9.4647,9.4647,557,0
2009-07-01,9.4429,9.4429,9.3767,9.3767,672,0
2009-07-02,10.16,10.16,9.3985,9.3985,491,0
2009-07-06,9.3916,9.3985,9.3916,9.3985,343,0
2009-07-07,9.3615,9.3615,9.3546,9.3546,672,0
2009-07-08,9.3916,9.533,9.3916,9.533,3246,0
2009-07-09,9.595,9.602,9.595,9.602,392,0
2009-07-13,9.602,10.113,9.602,9.948,6147,0
2009-07-14,9.885,9.885,9.675,9.693,3309,0
2009-07-15,9.693,9.693,9.693,9.693,392,0
2009-07-16,9.609,9.651,9.609,9.651,2458,0
2009-07-20,9.659,9.783,9.595,9.602,3550,0
2009-07-21,9.602,9.602,9.602,9.602,573,0
2009-07-22,9.684,9.71,9.684,9.71,289,0
2009-07-23,9.71,10.065,9.71,10.065,4110,0
2009-07-27,9.986,9.986,9.659,9.715,1497,0
2009-07-28,10.222,10.222,10.222,10.222,4367,0
2009-07-29,10.176,10.176,10.137,10.137,557,0
2009-07-31,10.09,10.09,10.09,10.09,100,0
2009-08-03,10.018,10.018,9.629,9.667,16143,0
2009-08-04,9.909,9.909,9.667,9.667,757,0
2009-08-05,9.4719,10.024,9.4719,9.934,7300,0
2009-08-12,9.965,9.965,9.901,9.901,5422,0
2009-08-13,9.901,9.901,9.54,9.643,3001,0
2009-08-14,9.684,9.701,9.684,9.701,1497,0
2009-08-18,9.721,9.847,9.721,9.721,392,0
2009-08-20,9.759,9.94,9.759,9.94,1368,0
2009-08-21,9.948,10.222,9.926,10.183,15561,0
2009-08-25,9.885,10.128,9.885,10.128,2730,0
2009-08-26,9.926,10.073,9.926,10.033,1223,0
2009-08-27,10.024,10.024,10.024,10.024,3140,0
2009-08-28,9.926,9.957,9.926,9.94,2458,0
2009-08-31,10.061,10.284,9.948,10.153,6872,0
2009-09-01,10.176,10.176,10.061,10.061,392,0
2009-09-02,10.145,10.251,10.137,10.137,1970,0
2009-09-03,10.28,10.28,10.137,10.137,2370,0
2009-09-04,10.137,10.137,9.957,9.957,392,0
2009-09-08,10.137,10.251,10.033,10.206,3684,0
2009-09-09,10.222,10.222,10.214,10.214,1368,0
2009-09-10,10.214,10.214,10.199,10.199,473,0
2009-09-11,10.167,10.236,10.098,10.098,672,0
2009-09-14,10.206,10.206,10.206,10.206,553,0
2009-09-15,10.199,10.199,10.199,10.199,672,0
2009-09-17,10.082,10.145,10.082,10.145,392,0
2009-09-21,10.19,10.66,10.145,10.51,5733,0
2009-09-22,10.434,10.526,10.214,10.526,6692,0
2009-09-23,10.442,10.442,10.442,10.442,672,0
2009-09-24,10.479,10.479,10.365,10.392,6984,0
2009-09-25,10.4,10.4,10.4,10.4,1034,0
2009-09-28,10.4,10.4,10.4,10.4,2022,0
2009-09-29,10.349,10.349,10.323,10.323,1223,0
2009-09-30,10.4,10.4,10.386,10.386,5158,0
2009-10-01,10.381,10.381,10.323,10.323,1093,0
2009-10-02,11.042,11.042,10.222,10.222,4426,0
2009-10-06,10.284,10.284,10.28,10.28,818,0
2009-10-08,10.296,10.323,10.296,10.323,759,0
2009-10-12,10.259,10.259,10.113,10.113,1497,0
2009-10-13,10.145,10.145,10.145,10.145,392,0
2009-10-14,10.145,10.222,9.751,10.145,30307,0
2009-10-15,10.167,10.323,10.145,10.303,2655,0
2009-10-16,10.31,10.316,10.31,10.316,2730,0
2009-10-19,10.056,10.28,10.056,10.28,5462,0
2009-10-20,10.273,10.273,10.273,10.273,1368,0
2009-10-21,10.16,10.16,10.16,10.16,354,0
2009-10-22,10.16,10.16,10.056,10.056,718,0
2009-10-23,10.073,10.228,9.98,10.09,5401,0
2009-10-26,10.09,10.09,10.039,10.09,1766,0
2009-10-27,10.039,10.061,9.965,10.061,4091,0
2009-10-28,9.986,9.986,9.986,9.986,229,0
2009-10-29,10.033,10.061,10.033,10.061,2493,0
2009-10-30,10.051,10.051,10.051,10.051,1160,0
2009-11-02,10.105,10.105,10.065,10.065,279,0
2009-11-03,10.783,10.783,10.183,10.183,327,0
2009-11-05,10.284,10.732,10.284,10.604,5049,0
2009-11-06,10.502,10.502,10.16,10.267,10106,0
2009-11-09,10.153,10.51,10.045,10.206,4000,0
2009-11-10,10.137,10.137,10.039,10.105,2189,0
2009-11-11,10.105,10.145,10.105,10.105,5047,0
2009-11-13,10.051,10.222,10.002,10.222,8629,0
2009-11-16,10.316,10.724,10.316,10.4,4644,0
2009-11-17,10.29,10.479,10.29,10.479,392,0
2009-11-18,10.51,10.51,10.51,10.51,557,0
2009-11-19,10.49,10.51,10.356,10.442,42408,0
2009-11-20,10.34,10.417,10.267,10.323,14337,0
2009-11-23,10.417,10.417,10.222,10.31,5597,0
2009-11-24,10.4,10.4,10.121,10.121,9485,0
2009-11-25,10.183,10.183,10.183,10.183,557,0
2009-11-27,10.183,10.183,10.183,10.183,100,0
2009-11-30,10.105,10.183,10.051,10.183,4041,0
2009-12-01,10.183,10.365,10.183,10.34,1103,0
2009-12-02,11.053,11.053,11.053,11.053,224,0
2009-12-03,10.442,10.987,10.442,10.652,16786,0
2009-12-04,10.637,10.637,10.222,10.222,3684,0
2009-12-07,10.222,10.769,10.222,10.365,3364,0
2009-12-08,10.442,10.479,10.442,10.479,3406,0
2009-12-09,10.479,11.39,10.479,10.806,11947,0
2009-12-10,10.806,11.381,10.806,11.381,6147,0
2009-12-11,11.229,12.506,11.229,11.545,19073,0
2009-12-14,11.503,11.503,11.432,11.456,2044,0
2009-12-15,11.463,12.008,11.463,11.617,15290,0
2009-12-16,11.609,11.623,11.432,11.463,7733,0
2009-12-17,11.432,11.432,11.07,11.133,13027,0
2009-12-18,11.133,11.184,11.133,11.184,279,0
2009-12-21,11.184,11.448,11.004,11.118,5189,0
2009-12-24,11.026,11.184,10.987,10.987,9230,0
2009-12-29,10.987,10.987,10.915,10.915,672,0
2009-12-30,10.943,11.053,10.943,11.053,3001,0
2009-12-31,11.053,11.354,11.053,11.354,4727,0
2010-01-04,11.296,11.296,11.049,11.061,3426,0
2010-01-05,11.517,11.517,11.07,11.126,659,0
2010-01-08,11.077,11.126,10.854,11.126,3684,0
2010-01-11,10.987,11.133,10.987,11.133,2381,0
2010-01-12,10.987,11.161,10.987,11.133,3279,0
2010-01-13,11.096,11.096,11.096,11.096,100,0
2010-01-14,10.987,10.987,10.922,10.922,279,0
2010-01-15,10.845,10.915,10.845,10.915,8053,0
2010-01-19,10.922,10.987,10.922,10.987,2868,0
2010-01-20,10.922,10.922,10.922,10.922,453,0
2010-01-21,10.987,10.987,10.987,10.987,916,0
2010-01-22,10.987,11.118,10.987,10.987,2590,0
2010-01-25,10.987,10.987,10.987,10.987,557,0
2010-01-28,10.987,10.987,10.973,10.987,2475,0
2010-01-29,11.169,11.281,10.806,10.806,7321,0
2010-02-01,10.893,10.987,10.878,10.878,818,0
2010-02-02,11.026,11.026,10.813,10.981,1931,0
2010-02-03,10.922,10.987,10.806,10.813,6185,0
2010-02-04,10.863,10.863,10.839,10.845,951,0
2010-02-05,10.839,10.839,10.303,10.499,6274,0
2010-02-08,10.499,10.499,10.303,10.303,3406,0
2010-02-09,10.373,10.547,10.303,10.479,3260,0
2010-02-10,10.502,10.502,10.502,10.502,100,0
2010-02-11,10.517,10.598,10.479,10.479,1371,0
2010-02-12,10.51,10.66,10.51,10.66,6800,0
2010-02-16,10.769,10.981,10.702,10.769,4184,0
2010-02-18,10.915,10.915,10.915,10.915,557,0
2010-02-19,10.783,10.915,10.783,10.915,7020,0
2010-02-22,10.783,11.199,10.783,10.854,11333,0
2010-02-23,10.973,10.973,10.973,10.973,672,0
2010-02-24,10.987,10.987,10.981,10.987,951,0
2010-02-25,10.981,10.981,10.936,10.943,4232,0
2010-02-26,10.981,10.981,10.908,10.915,1646,0
2010-03-01,10.987,10.987,10.908,10.908,818,0
2010-03-02,11.229,11.229,11.147,11.147,2921,0
2010-03-03,11.133,11.538,11.012,11.411,27719,0
2010-03-04,11.39,11.39,11.39,11.39,279,0
2010-03-05,11.426,11.426,11.426,11.426,100,0
2010-03-08,11.426,11.538,11.426,11.538,5874,0
2010-03-09,11.683,11.699,11.48,11.48,11105,0
2010-03-10,11.281,11.727,11.281,11.727,2381,0
2010-03-11,11.715,11.715,11.715,11.715,100,0
2010-03-12,11.715,11.715,11.699,11.699,557,0
2010-03-15,11.715,11.941,11.715,11.845,13661,0
2010-03-16,11.845,11.901,11.489,11.675,6622,0
2010-03-17,11.675,11.781,11.667,11.774,3830,0
2010-03-18,11.787,11.845,11.503,11.503,11196,0
2010-03-19,11.587,11.683,11.538,11.559,1917,0
2010-03-22,11.538,11.675,11.404,11.675,1497,0
2010-03-24,11.559,11.559,11.559,11.559,100,0
2010-03-25,11.609,11.858,11.288,11.531,10512,0
2010-03-26,11.463,11.463,11.169,11.246,4192,0
2010-03-29,11.118,11.347,10.839,10.869,8322,0
2010-03-30,10.95,11.012,10.878,11.012,1917,0
2010-03-31,11.012,11.026,11.012,11.026,1368,0
2010-04-01,11.053,11.206,11.053,11.177,3406,0
2010-04-05,11.575,11.575,11.177,11.319,3196,0
2010-04-06,11.319,11.39,11.319,11.39,1583,0
2010-04-07,11.39,11.39,11.327,11.327,672,0
2010-04-08,11.319,11.39,11.077,11.223,3556,0
2010-04-09,11.456,11.538,11.302,11.503,4917,0
2010-04-12,11.575,11.575,11.575,11.575,557,0
2010-04-13,11.575,11.706,11.288,11.288,3904,0
2010-04-14,11.096,11.246,10.869,11.246,25284,0
2010-04-15,11.133,11.133,11.133,11.133,557,0
2010-04-16,11.133,11.281,11.133,11.269,3960,0
2010-04-19,11.347,11.354,11.118,11.118,10786,0
2010-04-20,11.206,11.538,11.104,11.538,10489,0
2010-04-22,11.538,11.83,11.538,11.609,8322,0
2010-04-23,11.644,11.924,11.644,11.822,5874,0
2010-04-26,11.971,11.971,11.851,11.88,4232,0
2010-04-27,11.83,11.83,11.721,11.721,2044,0
2010-04-28,11.794,11.901,11.509,11.509,2730,0
2010-04-29,11.609,11.715,11.609,11.715,279,0
2010-04-30,11.646,11.646,11.646,11.646,279,0
2010-05-03,11.787,11.895,11.721,11.721,392,0
2010-05-04,12.017,12.017,11.794,11.794,316,0
2010-05-05,11.83,11.83,11.721,11.727,2925,0
2010-05-06,11.609,11.721,11.609,11.721,392,0
2010-05-07,11.575,11.575,11.061,11.246,1587,0
2010-05-11,11.319,11.609,11.319,11.602,1712,0
2010-05-12,11.463,12.085,11.463,12.085,6415,0
2010-05-13,11.88,12,11.83,11.901,4091,0
2010-05-14,11.955,12.45,11.932,12.267,15935,0
2010-05-17,12.445,12.445,12.094,12.094,6963,0
2010-05-18,12.094,12.45,11.955,12.358,16930,0
2010-05-19,12.286,12.38,12.286,12.38,1766,0
2010-05-20,12.393,12.393,12.38,12.38,2218,0
2010-05-21,12.393,12.4,12.023,12.228,6419,0
2010-05-24,12.152,12.272,11.901,12.085,5571,0
2010-05-25,12.234,12.387,11.98,11.98,4091,0
2010-05-26,11.98,12.272,11.98,12.272,3001,0
2010-05-27,12.272,12.445,11.901,12.159,21293,0
2010-05-28,12.121,12.121,12.085,12.085,392,0
2010-06-01,12.152,12.152,12.152,12.152,279,0
2010-06-02,12.445,12.445,12.129,12.129,2520,0
2010-06-03,12.204,12.45,12.204,12.45,6775,0
2010-06-04,12.445,12.45,12.272,12.341,2381,0
2010-06-07,12,12.195,11.987,12.085,3280,0
2010-06-08,12.18,12.307,12.18,12.307,1307,0
2010-06-09,12.272,12.272,12.094,12.106,1368,0
2010-06-10,12.085,12.085,11.838,12.017,5050,0
2010-06-11,11.721,11.941,11.646,11.794,5189,0
2010-06-14,11.667,11.941,11.646,11.941,2958,0
2010-06-15,11.865,11.865,11.794,11.794,1927,0
2010-06-16,11.886,12.335,11.886,12.292,17543,0
2010-06-17,12.159,12.195,12.085,12.195,4647,0
2010-06-18,12.121,12.349,12.114,12.144,6417,0
2010-06-22,12.144,12.144,12.144,12.144,1383,0
2010-06-23,12.03,12.03,11.872,11.88,4776,0
2010-06-24,11.886,11.895,11.743,11.743,951,0
2010-06-25,11.964,11.98,11.964,11.98,279,0
2010-06-28,12.085,12.085,12.085,12.085,279,0
2010-06-29,12.234,12.234,11.908,11.908,10989,0
2010-06-30,11.722,12.449,11.722,12.161,13995,0
2010-07-01,12.286,12.286,12.017,12.017,3960,0
2010-07-06,12.234,12.445,12.085,12.313,9624,0
2010-07-07,12.129,12.137,12.099,12.099,5023,0
2010-07-08,12.195,12.195,12.085,12.085,557,0
2010-07-09,12.099,12.099,12.099,12.099,100,0
2010-07-12,12.272,12.272,12.211,12.211,818,0
2010-07-13,12.121,12.121,11.916,12.106,8053,0
2010-07-14,12.056,12.056,11.781,11.781,4367,0
2010-07-15,11.955,12.099,11.787,11.83,5081,0
2010-07-16,11.83,11.83,11.743,11.743,3406,0
2010-07-20,11.807,12.219,11.807,12.211,7240,0
2010-07-21,12.219,12.415,12.219,12.415,1294,0
2010-07-22,12.307,12.307,12.008,12.008,13656,0
2010-07-23,12.023,12.195,11.858,12,2590,0
2010-07-26,11.901,11.901,11.872,11.872,818,0
2010-07-27,11.941,11.98,11.865,11.865,1368,0
2010-07-28,11.941,11.955,11.865,11.955,5826,0
2010-07-29,11.865,11.865,11.706,11.858,4091,0
2010-07-30,11.752,11.895,11.721,11.721,8598,0
2010-08-02,11.794,11.872,11.794,11.845,608,0
2010-08-03,11.995,12.042,11.941,12.017,4303,0
2010-08-04,11.964,11.98,11.721,11.759,8441,0
2010-08-05,11.83,11.851,11.55,11.602,6549,0
2010-08-06,11.582,11.582,11.575,11.575,1307,0
2010-08-09,11.55,11.623,11.206,11.354,13993,0
2010-08-10,11.39,11.456,11.381,11.456,5050,0
2010-08-11,11.432,11.432,11.404,11.404,3001,0
2010-08-12,11.63,11.865,11.496,11.602,7919,0
2010-08-13,11.743,11.752,11.743,11.752,672,0
2010-08-16,11.822,11.822,11.609,11.637,3141,0
2010-08-17,11.617,11.646,11.617,11.646,1368,0
2010-08-18,11.646,11.646,11.646,11.646,1497,0
2010-08-19,11.646,11.646,11.646,11.646,672,0
2010-08-20,11.575,11.575,11.419,11.531,2730,0
2010-08-23,11.559,11.646,11.559,11.596,6397,0
2010-08-24,11.721,11.721,11.061,11.66,2868,0
2010-08-26,11.609,11.683,11.609,11.683,1766,0
2010-08-27,11.617,11.617,11.609,11.609,1151,0
2010-08-30,11.609,11.609,11.609,11.609,1497,0
2010-08-31,11.777,12.31,11.755,12.144,13076,0
2010-09-01,12.173,12.318,12.017,12.085,4647,0
2010-09-02,12.234,12.234,11.865,11.865,4571,0
2010-09-07,12.017,12.017,11.721,11.721,2600,0
2010-09-08,11.667,12.159,11.667,12.023,9724,0
2010-09-09,11.995,12.036,11.901,11.901,3023,0
2010-09-10,11.908,11.908,11.865,11.88,1093,0
2010-09-13,11.83,11.83,11.83,11.83,100,0
2010-09-14,11.83,11.83,11.814,11.814,1093,0
2010-09-15,11.794,11.794,11.646,11.706,4265,0
2010-09-16,11.699,11.699,11.609,11.609,2590,0
2010-09-17,11.609,11.609,11.538,11.545,1604,0
2010-09-21,11.538,11.735,11.538,11.575,3140,0
2010-09-22,11.675,11.675,11.675,11.675,327,0
2010-09-23,11.675,11.865,11.675,11.807,2041,0
2010-09-24,11.807,11.807,11.575,11.63,2044,0
2010-09-27,11.675,11.675,11.489,11.538,8519,0
2010-09-28,11.559,11.675,11.489,11.503,4252,0
2010-09-29,11.55,11.55,11.448,11.503,2908,0
2010-09-30,11.407,11.706,11.407,11.644,15532,0
2010-10-01,11.646,11.872,11.646,11.872,5662,0
2010-10-04,12.023,12.023,11.767,11.767,661,0
2010-10-05,11.735,11.735,11.735,11.735,101,0
2010-10-06,11.706,11.706,11.538,11.587,673,0
2010-10-07,11.559,11.735,11.559,11.735,601,0
2010-10-08,11.88,11.88,11.865,11.865,279,0
2010-10-11,11.735,11.735,11.503,11.582,3280,0
2010-10-12,11.602,11.646,11.524,11.646,2969,0
2010-10-13,11.63,11.721,11.471,11.471,2259,0
2010-10-14,11.609,11.838,11.609,11.692,1777,0
2010-10-15,11.721,11.721,11.646,11.646,491,0
2010-10-18,11.48,11.66,11.471,11.609,4306,0
2010-10-20,11.566,11.721,11.566,11.575,1646,0
2010-10-21,11.545,11.545,11.426,11.489,2730,0
2010-10-22,11.531,11.727,11.531,11.727,1368,0
2010-10-26,11.767,11.88,11.767,11.774,1368,0
2010-10-27,11.646,11.683,11.646,11.646,2068,0
2010-10-28,11.683,11.759,11.683,11.759,557,0
2010-10-29,11.867,11.883,11.867,11.874,1122,0
2010-11-01,11.88,11.88,11.774,11.83,3414,0
2010-11-02,11.964,11.964,11.88,11.901,3989,0
2010-11-03,11.901,11.901,11.901,11.901,2316,0
2010-11-05,11.759,11.759,11.509,11.596,8113,0
2010-11-08,11.448,11.901,11.404,11.895,15535,0
2010-11-09,11.865,11.865,11.623,11.623,4091,0
2010-11-10,11.566,11.901,11.566,11.865,7013,0
2010-11-11,11.721,11.721,11.439,11.439,2586,0
2010-11-12,11.545,11.721,11.432,11.55,5050,0
2010-11-15,11.587,11.617,11.575,11.575,2036,0
2010-11-16,11.575,11.623,11.545,11.545,18711,0
2010-11-17,11.692,11.692,11.692,11.692,279,0
2010-11-18,11.721,11.721,11.426,11.517,9701,0
2010-11-19,11.646,11.646,11.575,11.575,761,0
2010-11-22,11.637,11.637,11.637,11.637,951,0
2010-11-23,11.692,11.886,11.637,11.646,1468,0
2010-11-24,11.787,11.858,11.787,11.858,1223,0
2010-11-30,11.999,12.16,11.36,11.729,3202,0
2010-12-01,11.787,11.787,11.721,11.721,1595,0
2010-12-02,11.721,11.721,11.524,11.692,2416,0
2010-12-03,11.699,11.699,11.699,11.699,672,0
2010-12-07,11.55,11.646,11.426,11.559,2691,0
2010-12-08,11.646,11.646,11.471,11.471,408,0
2010-12-09,11.432,11.448,11.426,11.426,761,0
2010-12-10,11.426,11.426,11.07,11.133,7034,0
2010-12-13,11.177,11.191,10.629,10.943,6173,0
2010-12-14,10.777,10.777,10.66,10.697,1390,0
2010-12-15,10.621,10.66,10.621,10.66,1744,0
2010-12-16,10.782,10.79,10.752,10.752,672,0
2010-12-17,10.824,10.824,10.754,10.754,659,0
2010-12-20,10.621,11.061,10.621,10.806,9215,0
2010-12-21,10.554,10.554,10.449,10.449,1646,0
2010-12-22,10.479,10.582,10.479,10.582,557,0
2010-12-23,10.386,10.479,10.228,10.243,2368,0
2010-12-27,10.251,10.621,10.236,10.621,12933,0
2010-12-28,10.621,10.621,10.243,10.59,9705,0
2010-12-29,10.572,10.572,10.486,10.55,1223,0
2010-12-30,10.609,10.609,10.401,10.481,6191,0
2010-12-31,10.601,10.618,10.601,10.618,635,0
2011-01-03,10.442,10.442,10.365,10.365,846,0
2011-01-04,10.499,10.533,10.365,10.526,5108,0
2011-01-05,10.582,10.621,10.575,10.621,6663,0
2011-01-06,10.547,10.547,10.479,10.485,4382,0
2011-01-07,10.485,10.485,10.479,10.479,2022,0
2011-01-10,10.485,10.485,10.471,10.485,2974,0
2011-01-11,10.485,10.533,10.479,10.533,1097,0
2011-01-12,10.51,10.51,10.09,10.426,4524,0
2011-01-13,10.426,10.66,10.426,10.582,3594,0
2011-01-14,10.51,10.51,10.51,10.51,279,0
2011-01-18,10.426,10.499,10.381,10.499,3325,0
2011-01-19,10.539,10.58,10.539,10.58,3385,0
2011-01-20,10.582,10.582,10.582,10.582,339,0
2011-01-21,10.582,10.806,10.582,10.806,5266,0
2011-01-24,10.839,11.153,10.839,11.147,7240,0
2011-01-25,11.084,11.084,10.936,11.026,2294,0
2011-01-26,10.929,11.077,10.754,10.83,7669,0
2011-01-27,10.964,11.004,10.964,11.004,3896,0
2011-01-28,11.019,11.019,11.019,11.019,257,0
2011-01-31,10.985,11.026,10.985,11.026,672,0
2011-02-01,11.061,11.061,11.061,11.061,1601,0
2011-02-02,11.061,11.061,11.061,11.061,2318,0
2011-02-04,11.07,11.07,11.061,11.061,672,0
2011-02-08,11.061,11.061,10.987,10.996,1977,0
2011-02-09,11.061,11.275,10.987,11.153,8480,0
2011-02-10,11.096,11.355,11.096,11.355,1684,0
2011-02-14,11.354,11.354,11.354,11.354,392,0
2011-02-15,11.439,11.596,10.987,10.987,11875,0
2011-02-16,10.987,11.026,10.987,11.026,2679,0
2011-02-17,11.096,11.169,11.096,11.169,486,0
2011-02-18,11.096,11.096,10.987,11.061,3110,0
2011-02-22,11.061,11.061,10.987,10.987,3280,0
2011-02-23,10.987,10.987,10.987,10.987,1368,0
2011-02-24,10.987,10.987,10.987,10.987,471,0
2011-02-25,11.061,11.427,11.061,11.061,2868,0
2011-02-28,11.132,11.132,11.132,11.132,100,0
2011-03-01,11.264,11.264,11.128,11.201,580,0
2011-03-02,11.322,11.393,11.322,11.379,1028,0
2011-03-03,11.363,11.37,11.363,11.363,493,0
2011-03-04,11.297,11.297,11.224,11.224,279,0
2011-03-07,11.154,11.154,11.154,11.154,347,0
2011-03-08,11.118,11.118,10.987,10.987,951,0
2011-03-09,10.987,10.995,10.987,10.995,1833,0
2011-03-10,10.9,11.078,10.9,11.078,4582,0
2011-03-11,11.118,11.206,10.907,11.161,4075,0
2011-03-14,11.355,11.355,11.355,11.355,213,0
2011-03-16,11.297,11.449,11.084,11.239,4805,0
2011-03-17,11.206,11.276,11.117,11.132,1363,0
2011-03-21,11.239,11.434,11.239,11.348,1716,0
2011-03-22,11.355,11.427,11.053,11.178,9164,0
2011-03-23,11.247,11.247,11.247,11.247,278,0
2011-03-25,11.144,11.208,11.144,11.149,389,0
2011-03-28,11.053,11.104,11.012,11.033,7106,0
2011-03-30,11.07,11.07,11.07,11.07,567,0
2011-03-31,11.054,11.054,11.054,11.054,100,0
2011-04-01,11.155,11.272,10.957,11.034,7531,0
2011-04-04,10.95,11.142,10.886,10.9,14059,0
2011-04-05,10.943,10.943,10.943,10.943,670,0
2011-04-06,10.886,10.886,10.79,10.79,2717,0
2011-04-07,10.886,10.886,10.877,10.886,2582,0
2011-04-08,10.862,10.862,10.817,10.817,278,0
2011-04-11,10.845,10.886,10.745,10.745,2213,0
2011-04-12,10.816,10.816,10.736,10.811,1376,0
2011-04-13,10.804,10.804,10.804,10.804,254,0
2011-04-14,10.845,10.853,10.845,10.853,1359,0
2011-04-18,10.838,10.838,10.745,10.745,2363,0
2011-04-19,10.737,10.838,10.635,10.635,8007,0
2011-04-20,10.673,10.7,10.43,10.445,12725,0
2011-04-21,10.352,10.486,10.352,10.43,4057,0
2011-04-26,10.486,10.486,10.486,10.486,923,0
2011-04-27,10.486,10.486,10.335,10.352,9096,0
2011-04-28,10.352,10.359,10.002,10.061,15041,0
2011-04-29,10.072,10.179,10.072,10.179,6343,0
2011-05-02,10.018,10.216,9.9,10.192,13435,0
2011-05-03,10.196,10.196,10.164,10.196,7417,0
2011-05-04,10.187,10.187,10.18,10.18,1842,0
2011-05-05,10.196,10.227,10.164,10.219,3655,0
2011-05-06,10.212,10.227,10.173,10.18,7858,0
2011-05-09,10.227,10.227,10.227,10.227,2300,0
2011-05-10,10.265,10.296,10.165,10.165,8140,0
2011-05-11,10.196,10.381,10.196,10.34,1354,0
2011-05-12,10.309,10.309,10.165,10.204,6383,0
2011-05-13,10.242,10.302,10.242,10.302,1836,0
2011-05-16,10.302,10.302,10.302,10.302,660,0
2011-05-17,10.309,10.309,10.309,10.309,549,0
2011-05-18,10.309,10.386,10.242,10.257,6161,0
2011-05-19,10.265,10.265,10.265,10.265,665,0
2011-05-20,10.289,10.387,10.265,10.387,4512,0
2011-05-24,10.322,10.409,10.234,10.331,3232,0
2011-05-26,10.289,10.374,10.289,10.316,8493,0
2011-05-27,10.309,10.323,10.309,10.323,2691,0
2011-05-31,10.372,10.466,10.293,10.293,5684,0
2011-06-01,10.393,10.466,10.374,10.466,1373,0
2011-06-02,10.499,10.499,10.459,10.486,2099,0
2011-06-03,10.512,10.512,10.512,10.512,665,0
2011-06-06,10.435,10.537,10.435,10.529,4994,0
2011-06-07,10.628,10.711,10.628,10.698,4260,0
2011-06-08,10.821,10.821,10.682,10.682,981,0
2011-06-09,10.756,11.196,10.756,11.05,4650,0
2011-06-10,11.058,11.23,11.024,11.141,8071,0
2011-06-13,11.176,11.176,10.855,10.91,2145,0
2011-06-14,11.046,11.176,11.046,11.176,547,0
2011-06-15,11.176,11.29,11.141,11.176,3149,0
2011-06-16,11.23,11.403,11.224,11.403,1174,0
2011-06-17,11.536,11.536,11.357,11.515,4564,0
2011-06-20,11.549,11.602,11.549,11.602,1206,0
2011-06-21,11.493,11.549,11.29,11.29,14193,0
2011-06-22,11.297,11.297,11.255,11.297,1079,0
2011-06-23,11.303,11.363,11.303,11.312,3220,0
2011-06-24,11.275,11.275,11.145,11.145,2629,0
2011-06-27,10.968,11.03,10.959,11.03,1429,0
2011-06-28,11.03,11.176,11.03,11.046,1918,0
2011-06-29,11.141,11.141,11.075,11.075,1474,0
2011-06-30,11.129,11.129,10.801,10.938,3024,0
2011-07-01,11.035,11.035,10.867,10.996,2171,0
2011-07-05,11.104,11.104,10.615,10.824,17069,0
2011-07-06,10.841,10.935,10.841,10.875,1017,0
2011-07-07,10.767,10.831,10.767,10.831,275,0
2011-07-11,10.81,10.927,10.81,10.891,917,0
2011-07-12,11.024,11.148,10.953,11.001,8103,0
2011-07-13,10.98,10.98,10.98,10.98,116,0
2011-07-14,10.98,10.98,10.711,10.747,9236,0
2011-07-15,10.742,10.835,10.742,10.816,4319,0
2011-07-19,10.793,10.793,10.779,10.779,1607,0
2011-07-20,10.816,10.828,10.816,10.828,1062,0
2011-07-21,10.875,11.137,10.875,10.987,4094,0
2011-07-22,10.888,11.104,10.783,10.969,13762,0
2011-07-26,10.899,11.036,10.899,10.957,1468,0
2011-07-27,10.851,10.851,10.726,10.786,2006,0
2011-07-28,10.785,10.785,10.696,10.696,936,0
2011-08-02,10.974,11.045,10.965,11.045,691,0
2011-08-04,10.997,10.997,10.724,10.899,1714,0
2011-08-05,10.985,10.985,10.985,10.985,299,0
2011-08-09,10.759,10.759,10.485,10.671,3967,0
2011-08-10,10.664,10.775,10.664,10.775,13761,0
2011-08-11,10.818,10.818,10.818,10.818,799,0
2011-08-12,10.864,10.864,10.806,10.806,3059,0
2011-08-15,10.88,10.88,10.88,10.88,1865,0
2011-08-16,10.977,10.977,10.977,10.977,100,0
2011-08-17,10.993,10.993,10.902,10.902,2499,0
2011-08-18,10.677,10.7,10.677,10.677,659,0
2011-08-19,10.752,10.752,10.745,10.745,659,0
2011-08-22,10.752,10.79,10.548,10.548,3400,0
2011-08-23,10.685,10.84,10.623,10.806,2801,0
2011-08-24,10.902,10.902,10.84,10.84,378,0
2011-08-25,10.677,10.737,10.498,10.6,7754,0
2011-08-26,10.673,10.673,10.449,10.594,1197,0
2011-08-29,10.677,10.969,10.615,10.615,10471,0
2011-08-30,10.664,10.664,10.489,10.489,25562,0
2011-08-31,10.507,10.614,10.507,10.575,5216,0
2011-09-01,10.707,10.707,10.525,10.525,5732,0
2011-09-02,10.563,10.601,10.563,10.601,15158,0
2011-09-06,10.673,10.673,10.607,10.607,273,0
2011-09-07,10.74,10.745,10.716,10.745,2587,0
2011-09-09,10.809,10.809,10.809,10.809,100,0
2011-09-12,10.801,10.981,10.801,10.973,8674,0
2011-09-13,11.005,11.028,11.005,11.028,1729,0
2011-09-14,10.906,10.906,10.906,10.906,1003,0
2011-09-15,11.036,11.086,10.828,10.867,5746,0
2011-09-16,10.997,10.997,10.771,10.771,3971,0
2011-09-19,10.906,10.906,10.771,10.828,2960,0
2011-09-21,10.95,10.957,10.913,10.921,4362,0
2011-09-22,10.891,10.891,10.891,10.891,1485,0
2011-09-23,10.891,11.216,10.891,10.914,3626,0
2011-09-27,11.051,11.051,10.801,11.014,1121,0
2011-09-28,11.206,11.263,11.199,11.263,7797,0
2011-09-29,11.291,11.364,11.291,11.331,1220,0
2011-09-30,11.332,11.367,11.332,11.367,733,0
2011-10-03,11.457,11.504,11.388,11.388,1969,0
2011-10-04,11.522,11.522,11.216,11.397,7395,0
2011-10-05,11.515,11.775,11.515,11.775,2586,0
2011-10-06,11.768,11.782,11.768,11.782,1064,0
2011-10-07,11.647,11.786,11.647,11.786,359,0
2011-10-10,11.794,11.794,11.794,11.794,860,0
2011-10-11,11.794,11.921,11.786,11.786,2403,0
2011-10-12,11.772,11.772,11.758,11.758,793,0
2011-10-13,11.867,11.867,11.807,11.867,1034,0
2011-10-14,11.846,11.912,11.846,11.912,281,0
2011-10-17,11.905,11.905,11.732,11.799,1975,0
2011-10-19,11.772,11.944,11.758,11.944,8437,0
2011-10-20,11.928,11.944,11.794,11.944,535,0
2011-10-21,11.948,11.948,11.907,11.915,1062,0
2011-10-24,11.867,11.867,11.346,11.346,30917,0
2011-10-25,11.224,11.421,11.224,11.413,1981,0
2011-10-26,11.442,11.475,11.442,11.475,925,0
2011-10-27,11.39,11.549,11.374,11.544,5795,0
2011-10-28,11.468,11.87,11.46,11.612,10150,0
2011-10-31,11.446,11.705,11.422,11.648,2518,0
2011-11-01,11.698,11.761,11.698,11.745,784,0
2011-11-02,11.758,11.758,11.602,11.758,1131,0
2011-11-04,11.919,11.943,11.777,11.777,1848,0
2011-11-07,11.841,11.841,11.841,11.841,100,0
2011-11-08,11.941,12.207,11.877,12.176,5769,0
2011-11-09,12.124,12.132,11.949,12.132,2152,0
2011-11-10,12.251,12.251,12.185,12.185,559,0
2011-11-11,12.182,12.182,12.182,12.182,374,0
2011-11-14,12.182,12.223,11.9,11.9,11042,0
2011-11-15,11.789,11.85,11.634,11.642,7269,0
2011-11-16,11.68,11.696,11.68,11.696,2761,0
2011-11-17,11.915,11.915,11.856,11.856,4333,0
2011-11-18,11.818,11.861,11.802,11.861,1441,0
2011-11-21,11.923,11.923,11.923,11.923,100,0
2011-11-22,11.877,12.113,11.877,12.113,7485,0
2011-11-23,12.113,12.121,12.113,12.121,1504,0
2011-11-28,12.113,12.113,12.105,12.105,1836,0
2011-12-01,12.182,12.182,11.997,11.997,3075,0
2011-12-02,12.048,12.048,11.886,12.014,4606,0
2011-12-05,12.056,12.227,12.056,12.227,2505,0
2011-12-06,12.181,12.264,12.174,12.174,5735,0
2011-12-07,12.289,12.334,12.18,12.221,6549,0
2011-12-08,12.349,12.349,12.269,12.269,2101,0
2011-12-09,12.408,12.415,12.38,12.415,1488,0
2011-12-13,12.532,12.532,12.46,12.46,502,0
2011-12-14,12.493,12.501,12.371,12.487,1527,0
2011-12-15,12.46,12.539,12.46,12.517,652,0
2011-12-16,12.725,12.725,12.725,12.725,1320,0
2011-12-19,12.615,13.067,12.554,12.989,16351,0
2011-12-20,12.998,12.998,12.721,12.721,3139,0
2011-12-21,12.735,12.753,12.545,12.609,7752,0
2011-12-22,12.51,12.517,12.322,12.331,11439,0
2011-12-27,12.314,12.501,12.314,12.501,3413,0
2011-12-28,12.609,12.838,12.274,12.532,21361,0
2011-12-29,12.609,12.615,12.532,12.569,2352,0
2011-12-30,12.672,12.672,12.488,12.557,3433,0
2012-01-03,12.325,12.349,12.277,12.297,6456,0
2012-01-04,12.394,12.403,12.394,12.394,484,0
2012-01-05,12.283,12.759,12.245,12.465,32433,0
2012-01-06,12.557,12.648,12.557,12.648,2662,0
2012-01-09,12.656,12.656,12.648,12.648,1320,0
2012-01-10,12.717,12.717,12.542,12.542,923,0
2012-01-11,12.66,12.824,12.593,12.602,3064,0
2012-01-12,12.704,12.704,12.593,12.593,845,0
2012-01-13,12.7,12.782,12.687,12.687,1315,0
2012-01-17,12.589,12.589,12.589,12.589,654,0
2012-01-18,12.765,12.971,12.741,12.971,11478,0
2012-01-20,12.995,13.042,12.947,12.947,1931,0
2012-01-23,12.859,12.859,12.782,12.782,961,0
2012-01-24,12.797,12.88,12.782,12.88,1047,0
2012-01-25,12.995,13.011,12.895,12.895,1317,0
2012-01-26,12.842,12.842,12.842,12.842,318,0
2012-01-27,12.868,12.929,12.792,12.792,1991,0
2012-01-30,12.814,12.947,12.814,12.947,1429,0
2012-01-31,12.903,12.954,12.895,12.954,5391,0
2012-02-01,13.052,13.052,12.91,12.933,2539,0
2012-02-02,13.042,13.042,12.953,12.953,849,0
2012-02-03,12.929,12.929,12.922,12.922,343,0
2012-02-06,12.824,12.824,12.824,12.824,162,0
2012-02-07,12.872,12.872,12.851,12.872,2494,0
2012-02-09,12.782,12.797,12.765,12.765,2479,0
2012-02-10,12.809,12.824,12.809,12.824,1635,0
2012-02-15,12.736,12.868,12.736,12.868,1259,0
2012-02-16,12.792,12.792,12.792,12.792,266,0
2012-02-21,12.754,12.769,12.674,12.683,4356,0
2012-02-23,12.66,12.66,12.645,12.645,639,0
2012-02-29,12.753,12.996,12.753,12.971,9664,0
2012-03-01,13.084,13.084,12.945,12.945,4768,0
2012-03-02,13.124,13.212,12.791,12.791,5647,0
2012-03-05,12.789,12.88,12.765,12.814,2579,0
2012-03-06,12.711,12.824,12.689,12.824,906,0
2012-03-07,12.711,12.711,12.703,12.703,388,0
2012-03-08,12.784,12.832,12.635,12.635,3367,0
2012-03-09,12.717,12.717,12.641,12.641,4445,0
2012-03-12,12.641,12.717,12.641,12.717,369,0
2012-03-13,12.663,12.687,12.633,12.633,1801,0
2012-03-14,12.678,12.687,12.625,12.687,4523,0
2012-03-15,12.612,12.612,12.371,12.371,3759,0
2012-03-19,12.386,12.47,12.294,12.294,7885,0
2012-03-20,12.38,12.386,12.294,12.386,1685,0
2012-03-21,12.512,12.512,12.512,12.512,524,0
2012-03-22,12.612,12.612,12.386,12.512,5913,0
2012-03-23,12.528,12.876,12.528,12.839,3999,0
2012-03-26,12.765,12.765,12.625,12.625,1801,0
2012-03-27,12.74,13.014,12.717,12.717,5753,0
2012-03-28,12.91,12.948,12.843,12.843,783,0
2012-03-29,12.843,12.918,12.843,12.918,639,0
2012-03-30,12.987,13.081,12.885,12.885,2016,0
2012-04-02,13.058,13.115,12.937,13.108,4275,0
2012-04-03,13.34,13.502,13.302,13.502,8844,0
2012-04-04,13.435,13.435,13.298,13.298,2099,0
2012-04-05,13.175,13.175,13.045,13.127,783,0
2012-04-09,13.086,13.37,13.086,13.108,2062,0
2012-04-10,13.093,13.093,13.093,13.093,254,0
2012-04-12,12.907,12.907,12.891,12.891,1095,0
2012-04-13,12.907,13.163,12.891,13.163,1933,0
2012-04-16,13.049,13.049,13.04,13.049,1510,0
2012-04-17,12.933,12.933,12.842,12.842,2056,0
2012-04-18,13.018,13.115,12.891,13.108,5366,0
2012-04-19,13.064,13.064,12.993,12.993,1676,0
2012-04-20,12.827,12.827,12.698,12.787,2737,0
2012-04-23,12.968,12.968,12.752,12.907,1188,0
2012-04-24,12.854,12.907,12.839,12.907,1539,0
2012-04-25,12.9,12.922,12.9,12.922,1041,0
2012-04-26,12.922,12.922,12.922,12.922,635,0
2012-04-30,12.834,12.878,12.777,12.878,1502,0
2012-05-01,12.91,12.91,12.737,12.779,2649,0
2012-05-02,12.876,12.876,12.876,12.876,123,0
2012-05-03,12.903,12.903,12.903,12.903,165,0
2012-05-07,13.067,13.067,12.91,13.005,7901,0
2012-05-08,12.895,13.082,12.895,13.029,1816,0
2012-05-09,13.12,13.33,13.074,13.307,4680,0
2012-05-10,13.113,13.278,13.053,13.053,2494,0
2012-05-11,13.097,13.201,13.097,13.201,805,0
2012-05-14,13.029,13.029,12.661,12.675,6760,0
2012-05-15,12.722,12.747,12.667,12.706,1410,0
2012-05-17,12.787,12.787,12.593,12.779,2050,0
2012-05-18,12.698,12.827,12.609,12.609,2827,0
2012-05-21,12.706,12.722,12.698,12.698,1038,0
2012-05-22,12.747,12.864,12.747,12.835,5441,0
2012-05-23,12.615,12.842,12.615,12.842,3634,0
2012-05-24,12.941,13.233,12.729,12.737,17847,0
2012-05-25,12.858,13.184,12.858,13.184,11379,0
2012-05-29,13.175,13.175,13.175,13.175,173,0
2012-05-30,13.451,13.513,13.368,13.368,30767,0
2012-05-31,13.29,13.29,13.15,13.174,1410,0
2012-06-01,13.368,13.368,13.255,13.33,5000,0
2012-06-04,13.255,13.603,13.255,13.603,12083,0
2012-06-05,13.606,13.647,13.564,13.564,6616,0
2012-06-06,13.564,13.727,13.564,13.727,1927,0
2012-06-07,14.235,14.235,13.734,13.734,8335,0
2012-06-11,13.663,13.67,13.494,13.5,6054,0
2012-06-13,13.514,13.571,13.514,13.571,1125,0
2012-06-14,13.595,13.604,13.595,13.604,477,0
2012-06-18,13.695,13.695,13.687,13.695,1282,0
2012-06-19,13.611,13.62,13.611,13.611,3950,0
2012-06-20,13.611,13.611,13.167,13.278,13349,0
2012-06-21,13.208,13.224,13.074,13.074,4537,0
2012-06-22,13.15,13.167,12.709,12.924,11203,0
2012-06-25,12.825,12.825,12.753,12.753,933,0
2012-06-26,12.753,12.947,12.753,12.947,3160,0
2012-06-27,12.953,13.004,12.953,13.004,950,0
2012-06-28,13.028,13.053,13.028,13.036,1781,0
2012-06-29,13.06,13.346,13.06,13.06,4727,0
2012-07-02,13.174,13.255,13.066,13.208,5710,0
2012-07-03,13.255,13.263,13.255,13.263,536,0
2012-07-05,13.264,13.264,13.264,13.264,628,0
2012-07-06,13.46,13.515,13.46,13.494,4146,0
2012-07-09,13.494,13.555,13.494,13.555,2371,0
2012-07-10,13.581,13.581,13.46,13.46,887,0
2012-07-11,13.487,13.487,13.452,13.452,519,0
2012-07-12,13.452,13.501,13.452,13.46,1778,0
2012-07-13,13.621,13.638,13.621,13.638,1402,0
2012-07-16,13.663,13.734,13.663,13.727,1402,0
2012-07-17,13.647,13.85,13.377,13.85,1992,0
2012-07-18,13.833,14.022,13.833,13.85,4619,0
2012-07-20,14.185,14.185,13.589,13.761,2531,0
2012-07-23,13.753,14.179,13.753,13.961,5300,0
2012-07-25,13.811,13.818,13.811,13.811,517,0
2012-07-26,14.014,14.201,13.753,13.973,26691,0
2012-07-27,13.818,13.818,13.818,13.818,100,0
2012-07-30,13.923,14.081,13.923,14.081,4578,0
2012-07-31,13.973,13.98,13.818,13.818,4162,0
2012-08-01,13.906,13.932,13.906,13.915,823,0
2012-08-03,13.947,14.297,13.753,13.973,5723,0
2012-08-06,14.103,14.12,14.103,14.12,262,0
2012-08-07,14.081,14.227,13.753,13.753,12749,0
2012-08-08,13.818,13.818,13.794,13.794,1658,0
2012-08-09,13.874,13.874,13.874,13.874,884,0
2012-08-10,13.897,13.897,13.897,13.897,363,0
2012-08-16,13.874,13.883,13.874,13.883,515,0
2012-08-17,14.073,14.269,14.073,14.269,2674,0
2012-08-21,14.073,14.174,13.924,13.924,2586,0
2012-08-23,14.015,14.015,14.015,14.015,100,0
2012-08-24,14.097,14.097,14.097,14.097,261,0
2012-08-27,13.981,14.031,13.833,14.031,947,0
2012-08-28,13.898,13.898,13.741,13.741,3855,0
2012-08-29,13.741,13.741,13.741,13.741,261,0
2012-08-30,13.753,13.777,13.637,13.777,3705,0
2012-08-31,13.867,13.981,13.803,13.833,5738,0
2012-09-05,13.943,13.974,13.786,13.786,2116,0
2012-09-06,13.907,13.907,13.898,13.898,349,0
2012-09-10,14.022,14.22,14.022,14.22,1053,0
2012-09-11,14.144,14.334,13.962,14.105,1687,0
2012-09-12,14.381,14.418,14.074,14.074,6730,0
2012-09-13,14.353,14.353,13.898,13.898,2536,0
2012-09-14,14.255,14.255,13.883,14.145,2116,0
2012-09-18,14.167,14.175,14.145,14.145,1931,0
2012-09-20,14.175,14.468,14.175,14.221,3839,0
2012-09-21,14.301,14.388,14.187,14.187,3571,0
2012-09-24,14.098,14.098,13.898,13.898,7491,0
2012-09-26,14.056,14.056,14.056,14.056,834,0
2012-09-27,13.916,14.056,13.883,13.883,5353,0
2012-10-01,14.015,14.015,13.991,13.991,3282,0
2012-10-03,14.056,14.056,14.056,14.056,361,0
2012-10-05,13.898,13.898,13.794,13.794,2331,0
2012-10-09,13.721,13.721,13.68,13.68,361,0
2012-10-10,13.785,13.785,13.721,13.769,2025,0
2012-10-11,13.804,13.804,13.804,13.804,100,0
2012-10-12,13.834,13.834,13.834,13.834,1018,0
2012-10-15,13.834,13.834,13.834,13.834,309,0
2012-10-16,13.689,13.876,13.671,13.671,4241,0
2012-10-17,13.546,13.546,13.546,13.546,629,0
2012-10-18,13.546,13.546,13.135,13.135,7786,0
2012-10-19,13.366,13.442,13.366,13.408,2586,0
2012-10-22,13.356,13.373,13.343,13.343,2795,0
2012-10-24,13.236,13.236,13.211,13.211,1945,0
2012-10-25,13.211,13.211,13.211,13.211,259,0
2012-10-26,13.326,13.408,13.326,13.408,259,0
2012-10-31,13.333,13.466,13.333,13.45,1663,0
2012-11-01,13.442,13.442,13.366,13.366,2026,0
2012-11-02,13.348,13.348,13.326,13.343,809,0
2012-11-05,13.312,13.312,13.312,13.312,1129,0
2012-11-06,13.348,13.442,13.348,13.442,2990,0
2012-11-07,13.408,13.408,13.39,13.39,941,0
2012-11-08,13.484,13.493,13.484,13.493,1224,0
2012-11-09,13.562,13.562,13.546,13.554,6599,0
2012-11-12,13.562,13.918,13.562,13.884,8131,0
2012-11-14,13.885,13.885,13.885,13.885,473,0
2012-11-15,13.936,13.936,13.612,13.919,5049,0
2012-11-16,13.91,13.936,13.91,13.936,2266,0
2012-11-19,13.936,13.936,13.936,13.936,739,0
2012-11-20,13.936,13.936,13.936,13.936,1301,0
2012-11-23,13.936,13.936,13.936,13.936,621,0
2012-11-26,13.936,13.936,13.612,13.612,1638,0
2012-11-27,13.281,13.936,13.266,13.714,6908,0
2012-11-28,13.714,13.714,13.714,13.714,765,0
2012-11-30,13.853,13.853,13.853,13.853,100,0
2012-12-03,13.936,13.936,13.531,13.531,3702,0
2012-12-04,13.531,13.531,13.531,13.531,2767,0
2012-12-05,13.531,13.985,13.531,13.985,6021,0
2012-12-10,13.951,14.132,13.217,13.234,11531,0
2012-12-11,13.292,13.519,13.292,13.474,2014,0
2012-12-12,13.292,13.31,13.159,13.184,6007,0
2012-12-13,13.167,13.184,13.126,13.126,2843,0
2012-12-14,13.103,13.103,13.041,13.041,2624,0
2012-12-17,13.041,13.041,12.911,12.911,3684,0
2012-12-18,12.753,13.25,12.472,12.785,17938,0
2012-12-19,12.983,12.983,12.983,12.983,882,0
2012-12-20,12.842,12.983,12.663,12.826,4438,0
2012-12-21,12.826,12.88,12.826,12.88,1005,0
2012-12-24,12.734,12.943,12.734,12.785,4132,0
2012-12-26,12.887,13.242,12.701,12.701,21272,0
2012-12-27,13.079,13.079,12.56,12.927,2536,0
2012-12-28,13.118,13.133,12.826,12.864,3461,0
2012-12-31,12.983,13.065,12.785,12.785,2191,0
2013-01-02,12.983,13.292,12.785,13.292,13165,0
2013-01-03,13.408,13.814,13.381,13.814,5639,0
2013-01-04,13.829,14.179,13.829,14.179,11224,0
2013-01-07,14.121,14.454,13.887,14.454,4293,0
2013-01-08,14.47,14.495,14.311,14.311,4253,0
2013-01-09,14.411,14.495,13.606,13.622,8286,0
2013-01-10,13.748,14.277,13.639,13.847,6254,0
2013-01-11,13.947,14.372,13.947,14.176,1745,0
2013-01-14,14.312,14.312,14.312,14.312,491,0
2013-01-15,13.989,14.304,13.989,13.989,1373,0
2013-01-16,14.189,14.214,13.83,14.214,1745,0
2013-01-17,14.312,14.312,14.312,14.312,586,0
2013-01-18,14.414,14.706,13.63,13.639,11359,0
2013-01-22,14.098,14.146,13.954,13.961,2113,0
2013-01-23,13.961,13.961,13.309,13.355,3404,0
2013-01-24,13.554,13.581,13.519,13.581,1114,0
2013-01-28,13.63,14.006,12.964,13.094,9866,0
2013-01-29,13.131,13.465,13.094,13.465,3673,0
2013-01-30,13.355,13.355,13.355,13.355,100,0
2013-02-01,13.475,13.484,13.475,13.475,594,0
2013-02-04,13.316,13.563,13.109,13.173,9502,0
2013-02-06,13.116,13.207,13.094,13.207,1126,0
2013-02-07,13.109,13.273,13.094,13.273,2149,0
2013-02-08,13.256,13.285,13.192,13.279,2011,0
2013-02-12,13.292,13.457,13.292,13.432,1671,0
2013-02-13,13.224,13.224,13.071,13.071,1622,0
2013-02-14,13.273,13.285,13.191,13.207,3776,0
2013-02-15,13.31,13.317,13.071,13.086,2355,0
2013-02-19,13.109,13.355,13.1,13.333,12704,0
2013-02-21,13.333,13.333,13.273,13.273,758,0
2013-02-22,13.333,13.341,13.325,13.325,654,0
2013-02-25,13.514,13.801,13.381,13.801,17353,0
2013-02-26,13.615,13.801,13.582,13.801,4259,0
2013-02-27,13.573,13.573,13.564,13.564,758,0
2013-02-28,13.623,13.792,13.598,13.792,1360,0
2013-03-01,13.801,13.801,13.775,13.775,740,0
2013-03-04,13.598,13.801,13.598,13.598,850,0
2013-03-06,13.425,13.685,13.325,13.685,4237,0
2013-03-07,13.64,13.64,13.399,13.399,801,0
2013-03-08,13.685,13.685,13.632,13.632,1521,0
2013-03-11,13.555,13.666,13.039,13.265,20418,0
2013-03-12,13.24,13.24,13.24,13.24,176,0
2013-03-13,13.452,13.827,13.326,13.326,4703,0
2013-03-14,13.149,13.149,12.953,13.131,2472,0
2013-03-15,13.086,13.591,12.814,13.591,10644,0
2013-03-18,13.591,13.769,13.591,13.769,2347,0
2013-03-19,13.601,13.652,13.374,13.652,4591,0
2013-03-20,13.643,13.769,13.157,13.318,5717,0
2013-03-21,13.326,13.426,13.192,13.192,8599,0
2013-03-22,13.192,13.4,13.192,13.4,991,0
2013-03-25,13.318,13.318,13.318,13.318,100,0
2013-03-26,13.695,13.695,13.326,13.326,1232,0
2013-03-28,13.302,13.302,13.116,13.116,810,0
2013-04-01,13.281,13.326,13.062,13.062,1348,0
2013-04-02,13.101,13.109,13.047,13.047,2780,0
2013-04-03,13.039,13.047,12.891,13.047,795,0
2013-04-04,13.03,13.047,12.907,12.962,2484,0
2013-04-05,13.047,13.286,13.006,13.047,8656,0
2013-04-08,12.962,13.266,12.962,12.972,1616,0
2013-04-10,13.006,13.006,12.98,13.006,1031,0
2013-04-11,13.057,13.268,13.057,13.268,320,0
2013-04-12,13.32,13.481,13.305,13.481,3369,0
2013-04-16,13.057,13.368,12.989,13.368,3335,0
2013-04-17,13.194,13.194,13.175,13.175,4367,0
2013-04-18,13.282,13.462,13.185,13.185,7032,0
2013-04-19,13.553,13.553,13.553,13.553,343,0
2013-04-22,13.505,13.536,13.505,13.536,505,0
2013-04-24,13.438,13.462,13.438,13.462,606,0
2013-04-25,13.429,13.454,13.429,13.454,505,0
2013-04-26,13.446,13.446,13.446,13.446,100,0
2013-04-30,13.194,13.368,13.175,13.185,6684,0
2013-05-01,13.282,13.282,13.282,13.282,342,0
2013-05-03,13.376,13.393,13.064,13.175,12386,0
2013-05-06,13.252,13.258,13.243,13.258,754,0
2013-05-07,13.132,13.218,13.132,13.218,1056,0
2013-05-08,13.305,13.336,13.141,13.336,2053,0
2013-05-09,13.078,13.258,13.023,13.218,5694,0
2013-05-10,13.252,13.403,13.252,13.328,6334,0
2013-05-13,13.44,13.44,13.095,13.227,4072,0
2013-05-14,13.126,13.497,13.126,13.463,3683,0
2013-05-15,13.463,13.463,13.078,13.126,9593,0
2013-05-16,13.244,13.463,13.117,13.117,5393,0
2013-05-17,13.312,13.312,13.287,13.287,504,0
2013-05-20,13.244,13.282,13.048,13.048,2318,0
2013-05-21,13.126,13.321,13.078,13.141,9119,0
2013-05-22,13.378,13.378,13.378,13.378,504,0
2013-05-23,13.329,13.329,13.305,13.305,604,0
2013-05-24,13.296,13.337,13.282,13.282,604,0
2013-05-28,13.345,13.345,13.185,13.227,978,0
2013-05-29,13.203,13.36,13.072,13.282,3461,0
2013-05-30,13.194,13.194,13.063,13.095,1430,0
2013-05-31,13.092,13.193,13.054,13.054,5565,0
2013-06-03,13.141,13.194,12.907,13.048,6533,0
2013-06-04,13.132,13.132,13.132,13.132,162,0
2013-06-05,13.117,13.133,13.117,13.133,603,0
2013-06-07,13.287,13.287,13.185,13.185,3189,0
2013-06-10,13.329,13.329,13.276,13.329,352,0
2013-06-11,13.15,13.455,13.126,13.259,6875,0
2013-06-12,13.396,13.396,13.253,13.253,500,0
2013-06-13,13.204,13.634,12.837,13.063,7127,0
2013-06-14,13.072,13.686,13.048,13.484,7720,0
2013-06-17,13.484,13.484,13.475,13.475,851,0
2013-06-18,13.277,13.277,13.102,13.102,759,0
2013-06-19,13.126,13.15,13.118,13.133,3065,0
2013-06-21,12.953,13.484,12.491,12.582,25562,0
2013-06-24,12.491,12.677,11.845,12.677,9829,0
2013-06-25,12.547,12.547,12.525,12.54,8434,0
2013-06-26,12.777,12.812,12.171,12.508,4901,0
2013-06-28,12.5,12.662,12.335,12.621,10534,0
2013-07-01,12.803,12.947,12.54,12.938,3413,0
2013-07-02,12.947,12.947,12.638,12.638,2231,0
2013-07-05,12.761,12.761,12.761,12.761,1344,0
2013-07-08,12.938,12.947,12.613,12.613,3295,0
2013-07-09,12.533,12.613,12.257,12.325,4709,0
2013-07-10,12.257,12.533,12.257,12.483,3985,0
2013-07-11,12.621,12.621,12.154,12.425,8280,0
2013-07-12,12.425,12.425,12.425,12.425,2314,0
2013-07-15,12.425,12.425,12.425,12.425,4753,0
2013-07-16,12.425,12.433,12.425,12.425,1744,0
2013-07-17,12.129,12.302,12.129,12.287,2562,0
2013-07-18,12.433,12.457,12.302,12.302,3639,0
2013-07-19,12.302,12.302,12.302,12.302,100,0
2013-07-22,12.138,12.295,11.933,12.032,8615,0
2013-07-23,11.915,12.222,11.771,11.801,16665,0
2013-07-24,12.095,12.095,11.747,11.747,359,0
2013-07-25,11.737,11.978,11.737,11.978,1100,0
2013-07-26,11.891,11.978,11.891,11.978,1711,0
2013-07-29,11.836,12.072,11.501,12.072,19088,0
2013-07-30,11.933,11.978,11.915,11.915,500,0
2013-07-31,11.597,12.026,11.597,12.026,747,0
2013-08-01,12.047,12.056,12.032,12.032,2518,0
2013-08-02,12.095,12.095,11.851,11.899,1725,0
2013-08-05,11.81,12.04,11.81,12.04,1709,0
2013-08-06,11.851,11.933,11.605,11.843,7930,0
2013-08-07,11.605,11.688,11.605,11.688,490,0
2013-08-08,11.588,11.874,11.278,11.31,15998,0
2013-08-09,11.278,11.382,11.238,11.286,5171,0
2013-08-12,11.36,11.582,11.335,11.582,6779,0
2013-08-13,11.508,11.606,11.145,11.391,19022,0
2013-08-14,11.168,11.32,11.08,11.192,44323,0
2013-08-15,11.024,11.073,10.829,10.873,6772,0
2013-08-16,11.04,11.04,10.709,10.709,9711,0
2013-08-19,10.792,10.855,10.6,10.661,20094,0
2013-08-20,10.626,10.988,10.616,10.749,6349,0
2013-08-21,10.758,10.939,10.749,10.838,20452,0
2013-08-22,10.931,11.032,10.7,11.024,10257,0
2013-08-23,11.04,11.04,11.024,11.024,1704,0
2013-08-26,11.119,11.119,11.007,11.049,4214,0
2013-08-27,10.873,11.049,10.873,11.049,1579,0
2013-08-28,10.915,11.049,10.907,10.947,5006,0
2013-08-29,10.939,11.032,10.873,11.032,4346,0
2013-08-30,10.907,11.016,10.907,10.947,4613,0
2013-09-03,11.074,11.074,10.636,10.636,22498,0
2013-09-04,10.636,10.793,10.636,10.784,2205,0
2013-09-05,10.606,10.793,10.591,10.75,13003,0
2013-09-06,10.874,10.884,10.734,10.874,4035,0
2013-09-09,10.636,10.829,10.636,10.725,3390,0
2013-09-10,10.829,10.931,10.829,10.839,3945,0
2013-09-11,10.931,11.171,10.81,11.13,11360,0
2013-09-12,11.051,11.051,11.051,11.051,248,0
2013-09-13,10.829,10.948,10.829,10.948,799,0
2013-09-16,11.088,11.28,10.676,10.856,9998,0
2013-09-17,10.94,11.266,10.856,10.884,12060,0
2013-09-18,10.884,11.121,10.856,11.074,19244,0
2013-09-19,11.105,11.153,10.9,10.931,7746,0
2013-09-20,11.056,11.056,11.056,11.056,426,0
2013-09-23,11.088,11.171,11.088,11.171,4547,0
2013-09-24,11.188,11.213,11.153,11.213,2296,0
2013-09-25,11.13,11.153,11.056,11.056,8758,0
2013-09-26,11.082,11.105,10.955,11.088,6404,0
2013-09-27,11.13,11.13,10.99,11.114,3541,0
2013-10-01,11.171,11.171,11.082,11.082,3667,0
2013-10-02,11.161,11.161,11.009,11.009,12421,0
2013-10-03,10.874,11.171,10.874,11.171,1636,0
2013-10-04,11.088,11.088,11.009,11.088,4502,0
2013-10-07,11.171,11.171,11.082,11.153,4378,0
2013-10-08,11.161,11.161,11.161,11.161,354,0
2013-10-09,11.105,11.105,11.066,11.066,1695,0
2013-10-10,10.964,11.215,10.94,11.043,6729,0
2013-10-11,11.051,11.215,11.051,11.141,7709,0
2013-10-14,11.098,11.141,11.098,11.141,922,0
2013-10-15,11.147,11.147,11.141,11.147,1797,0
2013-10-16,11.141,11.147,11.018,11.147,1445,0
2013-10-17,11.147,11.224,11.105,11.224,7500,0
2013-10-18,11.332,11.332,11,11.035,3639,0
2013-10-21,11.009,11.035,10.991,11.035,1199,0
2013-10-23,11.224,11.306,10.964,11.306,21241,0
2013-10-24,11.179,11.298,11.179,11.298,2286,0
2013-10-25,11.224,11.516,11.206,11.348,11076,0
2013-10-28,11.282,11.332,11.141,11.306,27196,0
2013-10-29,11.268,11.34,11.154,11.163,7665,0
2013-10-30,11.242,11.251,11.147,11.242,2713,0
2013-10-31,11.147,11.332,11.105,11.306,2168,0
2013-11-01,11.363,11.363,11.141,11.141,3807,0
2013-11-04,11.251,11.316,11.173,11.173,23462,0
2013-11-05,11.224,11.474,11.189,11.282,35034,0
2013-11-06,11.456,11.637,11.275,11.446,3235,0
2013-11-07,11.251,11.446,11.251,11.446,5894,0
2013-11-08,11.348,11.348,11.154,11.154,2774,0
2013-11-11,11.179,11.259,11.179,11.232,2919,0
2013-11-12,11.147,11.147,10.891,10.9,13291,0
2013-11-13,10.95,10.974,10.9,10.94,18752,0
2013-11-14,10.892,10.892,10.892,10.892,346,0
2013-11-15,10.966,10.966,10.9,10.966,2040,0
2013-11-18,10.992,11.036,10.983,11.027,2795,0
2013-11-19,11.027,11.027,11.002,11.027,3238,0
2013-11-20,11.077,11.124,11.002,11.124,8158,0
2013-11-21,11.027,11.036,11.02,11.027,2276,0
2013-11-22,10.983,11.091,10.925,10.94,8581,0
2013-11-25,10.983,10.983,10.847,10.857,6434,0
2013-11-26,10.857,10.9,10.857,10.857,8201,0
2013-11-27,10.857,10.884,10.824,10.857,10774,0
2013-11-29,10.875,10.884,10.875,10.884,838,0
2013-12-02,10.983,11.108,10.884,10.884,5637,0
2013-12-03,11.1,11.1,10.866,10.884,4653,0
2013-12-04,10.9,10.9,10.839,10.839,2260,0
2013-12-05,10.839,10.866,10.801,10.816,8352,0
2013-12-06,10.824,10.866,10.605,10.716,20550,0
2013-12-09,10.634,10.693,10.507,10.549,37563,0
2013-12-10,10.624,10.668,10.58,10.58,13701,0
2013-12-11,10.625,10.661,10.573,10.573,1811,0
2013-12-12,10.573,10.615,10.461,10.461,14142,0
2013-12-13,10.556,10.556,10.375,10.453,18302,0
2013-12-16,10.453,10.453,10.407,10.407,2542,0
2013-12-17,10.417,10.533,10.417,10.499,6416,0
2013-12-18,10.499,10.661,10.453,10.533,20975,0
2013-12-19,10.573,10.676,10.549,10.599,12728,0
2013-12-20,10.524,10.76,10.524,10.751,11702,0
2013-12-23,10.652,10.803,10.652,10.769,8577,0
2013-12-24,10.817,10.903,10.718,10.795,9653,0
2013-12-26,10.795,10.795,10.694,10.751,6235,0
2013-12-27,10.751,10.795,10.661,10.795,2353,0
2013-12-30,10.935,10.935,10.573,10.643,18248,0
2013-12-31,10.727,10.727,10.435,10.59,28442,0
2014-01-02,10.735,10.778,10.661,10.701,28853,0
2014-01-03,10.778,10.867,10.71,10.786,10595,0
2014-01-06,10.911,10.952,10.811,10.817,24196,0
2014-01-07,11.128,11.152,10.935,11.072,8462,0
2014-01-08,11.014,11.128,10.867,10.877,13753,0
2014-01-09,10.903,10.903,10.786,10.795,6750,0
2014-01-10,10.911,10.978,10.867,10.952,22136,0
2014-01-13,11.006,11.26,10.97,10.987,10779,0
2014-01-14,11.006,11.049,10.912,10.953,3367,0
2014-01-15,10.96,10.96,10.868,10.896,4051,0
2014-01-16,11.006,11.023,10.979,10.987,4154,0
2014-01-17,10.97,11.049,10.944,11.006,7228,0
2014-01-21,10.987,11.016,10.979,11.016,7728,0
2014-01-22,10.987,11.049,10.979,11.006,9615,0
2014-01-23,11.023,11.031,11.006,11.006,2451,0
2014-01-24,11.064,11.064,10.979,10.979,1663,0
2014-01-27,11.04,11.049,10.979,11.049,6528,0
2014-01-28,10.979,11.049,10.979,11.023,4392,0
2014-01-29,11.016,11.04,11.006,11.006,2835,0
2014-01-30,11.031,11.049,10.953,11.006,2140,0
2014-01-31,11.096,11.114,11.096,11.105,779,0
2014-02-03,11.12,11.179,11.12,11.147,3768,0
2014-02-04,11.13,11.147,11.087,11.087,2363,0
2014-02-05,11.105,11.189,11.105,11.105,12526,0
2014-02-06,11.113,11.113,11.087,11.087,1804,0
2014-02-07,11.105,11.374,11.096,11.153,13530,0
2014-02-10,11.333,11.374,11.139,11.283,26464,0
2014-02-11,11.26,11.26,11.26,11.26,312,0
2014-02-13,11.293,11.375,11.284,11.361,3730,0
2014-02-14,11.418,11.434,11.233,11.434,3376,0
2014-02-18,11.587,11.691,11.343,11.691,19499,0
2014-02-19,11.647,11.647,11.604,11.637,2670,0
2014-02-20,11.647,11.647,11.587,11.637,1533,0
2014-02-21,11.629,11.637,11.629,11.637,306,0
2014-02-24,11.547,11.613,11.434,11.514,2295,0
2014-02-25,11.514,11.514,11.514,11.514,1177,0
2014-02-26,11.582,11.582,11.573,11.582,1508,0
2014-02-27,11.664,11.664,11.547,11.564,4109,0
2014-02-28,11.604,11.708,11.582,11.708,7164,0
2014-03-03,11.807,11.851,11.708,11.851,1822,0
2014-03-04,11.963,12.434,11.866,12.36,17081,0
2014-03-05,12.198,12.198,12.198,12.198,283,0
2014-03-06,12.242,12.36,12.242,12.3,3775,0
2014-03-07,12.36,12.36,12.292,12.36,2169,0
2014-03-10,12.36,12.696,12.36,12.696,7565,0
2014-03-11,12.696,13.181,12.45,12.958,6422,0
2014-03-12,12.828,12.918,12.828,12.918,2140,0
2014-03-13,12.68,12.969,12.599,12.903,4489,0
2014-03-17,12.996,13.005,12.969,13.005,909,0
2014-03-18,12.978,13.014,12.867,12.903,7037,0
2014-03-19,13.014,13.014,13.005,13.014,3062,0
2014-03-20,12.861,12.903,12.861,12.903,484,0
2014-03-21,13.005,13.005,12.554,12.554,3139,0
2014-03-24,12.759,12.759,12.759,12.759,3161,0
2014-03-25,12.759,12.759,12.629,12.629,7019,0
2014-03-26,12.629,12.629,12.629,12.629,100,0
2014-03-27,12.722,12.722,12.722,12.722,410,0
2014-03-28,12.599,12.599,12.59,12.59,811,0
2014-03-31,12.655,12.722,12.655,12.713,3938,0
2014-04-01,12.722,12.722,12.58,12.58,11442,0
2014-04-02,12.59,12.722,12.59,12.645,21647,0
2014-04-03,12.629,12.629,12.521,12.529,5005,0
2014-04-04,12.562,12.655,12.487,12.487,1943,0
2014-04-07,12.504,12.504,12.425,12.504,484,0
2014-04-08,12.487,12.487,12.487,12.487,1436,0
2014-04-10,12.425,12.442,12.417,12.417,1301,0
2014-04-11,12.496,12.496,12.496,12.496,1165,0
2014-04-14,12.531,12.531,12.531,12.531,1522,0
2014-04-15,12.514,12.514,12.487,12.487,570,0
2014-04-16,12.487,12.487,12.409,12.417,3009,0
2014-04-21,12.469,12.469,12.469,12.469,853,0
2014-04-22,12.514,12.514,12.314,12.434,6807,0
2014-04-23,12.425,12.443,12.25,12.307,4576,0
2014-04-24,12.25,12.367,12.205,12.367,5914,0
2014-04-25,12.367,12.443,12.367,12.443,2048,0
2014-04-28,12.459,12.505,12.45,12.45,1752,0
2014-04-30,12.514,12.514,12.443,12.514,5096,0
2014-05-01,12.514,12.697,12.186,12.697,2393,0
2014-05-02,12.761,12.761,12.761,12.761,209,0
2014-05-05,12.359,12.459,12.359,12.459,246,0
2014-05-07,12.682,12.682,12.496,12.496,241,0
2014-05-08,12.615,12.615,12.572,12.572,835,0
2014-05-09,12.69,12.805,12.672,12.805,2035,0
2014-05-13,13.07,13.111,12.923,13.036,1907,0
2014-05-14,13.111,13.119,13.111,13.119,927,0
2014-05-15,13.119,13.119,13.119,13.119,554,0
2014-05-16,13.119,13.699,13.07,13.699,4671,0
2014-05-19,13.724,13.724,13.724,13.724,107,0
2014-05-20,13.343,13.358,13.289,13.358,2767,0
2014-05-21,13.045,13.164,13.045,13.164,1017,0
2014-05-22,13.171,13.171,13.171,13.171,101,0
2014-05-23,13.164,13.277,13.102,13.252,1878,0
2014-05-27,13.243,13.269,13.243,13.243,820,0
2014-05-28,13.243,13.243,12.839,13.094,3262,0
2014-05-29,12.779,12.965,12.608,12.965,3071,0
2014-05-30,12.897,12.932,12.897,12.932,565,0
2014-06-02,12.906,13.027,12.906,12.983,2472,0
2014-06-03,12.94,12.94,12.906,12.913,2090,0
2014-06-04,12.806,12.906,12.806,12.906,580,0
2014-06-05,12.897,12.897,12.897,12.897,2729,0
2014-06-06,12.806,13.243,12.806,12.831,8523,0
2014-06-09,12.923,13.502,12.831,12.831,7263,0
2014-06-10,12.897,12.948,12.761,12.761,7262,0
2014-06-11,12.754,12.857,12.673,12.832,5625,0
2014-06-12,12.754,12.754,12.754,12.754,537,0
2014-06-13,12.797,12.797,12.797,12.797,1220,0
2014-06-18,13.063,13.063,13.063,13.063,1044,0
2014-06-19,13.004,13.012,12.824,13.012,1770,0
2014-06-20,12.754,12.754,12.754,12.754,817,0
2014-06-23,13.012,13.012,13.012,13.012,1157,0
2014-06-24,12.815,12.967,12.698,12.698,11188,0
2014-06-25,12.84,12.88,12.84,12.88,2321,0
2014-06-26,12.864,12.89,12.864,12.89,708,0
2014-06-27,12.84,12.872,12.832,12.847,1581,0
2014-06-30,12.84,12.857,12.744,12.847,2061,0
2014-07-01,12.78,12.832,12.665,12.691,6720,0
2014-07-02,12.691,12.717,12.487,12.531,10217,0
2014-07-03,12.531,12.531,12.531,12.531,265,0
2014-07-07,12.647,12.691,12.572,12.572,3064,0
2014-07-08,12.572,12.592,12.539,12.592,2638,0
2014-07-09,12.698,12.698,12.698,12.698,628,0
2014-07-10,12.592,12.608,12.592,12.601,2749,0
2014-07-11,12.648,12.648,12.648,12.648,278,0
2014-07-14,12.641,12.641,12.641,12.641,551,0
2014-07-15,12.641,12.648,12.583,12.583,1761,0
2014-07-16,12.54,12.573,12.54,12.54,2628,0
2014-07-17,12.54,12.834,12.54,12.834,825,0
2014-07-18,12.763,12.763,12.524,12.593,3182,0
2014-07-21,12.593,12.593,12.593,12.593,238,0
2014-07-22,12.756,12.756,12.432,12.432,5717,0
2014-07-23,12.432,12.602,12.432,12.602,488,0
2014-07-24,12.648,12.7,12.532,12.532,1677,0
2014-07-25,12.432,12.432,12.432,12.432,260,0
2014-07-28,12.506,12.514,12.281,12.365,6053,0
2014-07-29,12.365,12.54,12.365,12.506,4637,0
2014-07-30,12.281,12.524,12.281,12.524,478,0
2014-07-31,12.54,12.54,12.514,12.532,2823,0
2014-08-01,12.665,12.665,12.32,12.33,910,0
2014-08-04,12.398,12.54,12.39,12.39,1825,0
2014-08-05,12.408,12.408,12.408,12.408,100,0
2014-08-07,12.573,13.031,12.573,12.665,3620,0
2014-08-08,13.188,13.188,12.632,12.866,13052,0
2014-08-11,12.658,12.825,12.408,12.709,3479,0
2014-08-12,12.564,12.623,12.564,12.623,1668,0
2014-08-13,12.408,12.408,12.408,12.408,1379,0
2014-08-15,13.236,13.236,13.11,13.11,1480,0
2014-08-19,13.034,13.182,12.947,13.119,3373,0
2014-08-20,12.953,12.953,12.947,12.947,1565,0
2014-08-21,12.963,12.963,12.92,12.92,5046,0
2014-08-22,12.701,12.953,12.701,12.953,2589,0
2014-08-25,12.801,12.801,12.801,12.801,1150,0
2014-08-26,12.842,12.842,12.842,12.842,475,0
2014-08-27,12.72,12.765,12.692,12.765,3861,0
2014-08-28,12.81,12.81,12.675,12.692,3688,0
2014-08-29,12.748,12.851,12.641,12.851,4518,0
2014-09-02,12.851,13.119,12.641,13.101,2866,0
2014-09-03,13.192,13.192,13.192,13.192,376,0
2014-09-04,13.201,13.201,12.765,12.765,624,0
2014-09-05,12.675,12.675,12.675,12.675,241,0
2014-09-08,12.893,12.981,12.851,12.981,6074,0
2014-09-09,12.99,12.99,12.981,12.981,975,0
2014-09-10,12.876,12.92,12.842,12.92,686,0
2014-09-12,13.121,13.121,13.121,13.121,606,0
2014-09-15,13.121,13.33,12.947,13.33,4212,0
2014-09-17,12.964,13.078,12.964,13.078,712,0
2014-09-18,13.166,13.166,13.078,13.166,3094,0
2014-09-23,13.564,13.564,13.516,13.516,13298,0
2014-09-25,13.428,13.516,13.087,13.087,1930,0
2014-09-26,13.484,13.484,13.078,13.184,1875,0
2014-09-29,13.516,13.516,13.078,13.272,3407,0
2014-09-30,13.263,13.263,12.556,13.255,997,0
2014-10-01,13.07,13.373,13.07,13.373,1276,0
2014-10-02,13.428,13.428,13.078,13.391,2061,0
2014-10-03,13.103,13.203,12.692,13.184,7047,0
2014-10-07,13.255,13.279,13.219,13.279,2193,0
2014-10-08,13.516,13.516,13.184,13.184,1041,0
2014-10-09,13.157,13.166,13.157,13.166,736,0
2014-10-10,13.341,13.412,13.341,13.412,235,0
2014-10-14,13.44,13.44,13.44,13.44,366,0
2014-10-15,12.954,13.557,12.658,12.674,5884,0
2014-10-16,12.648,13.305,12.632,12.954,12425,0
2014-10-17,13.045,13.071,13.045,13.055,362,0
2014-10-20,12.868,13.13,12.868,13.062,2815,0
2014-10-21,13.22,13.22,13.22,13.22,100,0
2014-10-22,13.22,13.22,13.22,13.22,101,0
2014-10-24,13.13,13.305,13.13,13.305,1719,0
2014-10-27,13.476,13.476,13.476,13.476,335,0
2014-10-28,13.518,13.557,13.422,13.44,1830,0
2014-10-29,13.567,13.567,13.567,13.567,284,0
2014-10-30,13.525,13.525,13.13,13.22,1332,0
2014-10-31,13.255,13.557,13.13,13.557,2575,0
2014-11-03,13.567,13.567,13.13,13.13,1995,0
2014-11-04,13.175,13.567,13.175,13.305,5722,0
2014-11-05,13.525,13.525,13.212,13.273,3093,0
2014-11-06,13.264,13.273,13.264,13.264,827,0
2014-11-07,13.273,13.305,13.273,13.305,1567,0
2014-11-10,13.305,13.486,13.305,13.486,336,0
2014-11-12,13.404,13.404,13.404,13.404,805,0
2014-11-14,13.357,13.54,13.357,13.54,1033,0
2014-11-19,13.558,13.613,13.322,13.505,2492,0
2014-11-21,13.281,13.281,13.194,13.212,852,0
2014-11-24,13.138,13.431,13.121,13.431,3445,0
2014-11-25,13.185,13.568,13.112,13.158,8708,0
2014-11-26,13.273,13.273,13.273,13.273,263,0
2014-12-02,13.312,13.613,13.312,13.568,946,0
2014-12-03,13.558,13.605,13.558,13.568,930,0
2014-12-04,13.526,13.526,13.441,13.441,1407,0
2014-12-05,13.622,13.622,13.441,13.441,570,0
2014-12-08,13.586,13.586,13.586,13.586,621,0
2014-12-10,13.312,13.622,13.305,13.622,1372,0
2014-12-12,13.305,13.587,13.263,13.423,2660,0
2014-12-16,13.569,13.569,13.157,13.194,4223,0
2014-12-17,13.157,13.578,13.128,13.559,2680,0
2014-12-18,13.641,13.679,13.12,13.237,5505,0
2014-12-19,13.272,13.441,13.237,13.441,3968,0
2014-12-22,13.332,13.332,12.952,13.237,8062,0
2014-12-23,13.255,13.263,13.228,13.263,1849,0
2014-12-24,13.263,13.413,13.237,13.413,2376,0
2014-12-26,13.512,13.512,13.404,13.413,4510,0
2014-12-29,13.505,13.505,13.184,13.184,2520,0
2014-12-30,13.228,13.487,13.211,13.312,1295,0
2014-12-31,13.322,13.322,13.06,13.237,2178,0
2015-01-02,13.322,13.322,13.322,13.322,456,0
2015-01-05,13.322,13.458,12.988,13.458,5867,0
2015-01-07,13.367,13.441,13.237,13.441,2610,0
2015-01-08,13.255,13.533,13.255,13.533,3856,0
2015-01-09,13.367,13.413,13.137,13.413,23808,0
2015-01-12,13.341,13.606,13.332,13.505,13270,0
2015-01-13,13.551,13.742,13.551,13.742,769,0
2015-01-14,13.662,13.811,13.662,13.732,1358,0
2015-01-15,13.634,13.634,13.634,13.634,955,0
2015-01-16,13.56,13.56,13.341,13.512,1262,0
2015-01-22,13.534,13.597,13.468,13.468,3766,0
2015-01-23,13.597,13.597,13.414,13.432,526,0
2015-01-26,13.579,13.597,13.579,13.597,900,0
2015-01-27,13.597,13.837,13.597,13.837,1742,0
2015-01-28,14.05,14.05,13.45,13.726,4287,0
2015-01-29,13.899,13.899,13.726,13.726,334,0
2015-01-30,14.175,14.175,13.519,13.652,6223,0
2015-02-02,13.82,14.105,13.69,13.882,2482,0
2015-02-03,13.955,13.955,13.468,13.478,719,0
2015-02-04,13.889,13.889,13.889,13.889,228,0
2015-02-05,13.865,13.865,13.56,13.616,1130,0
2015-02-06,13.616,13.616,13.616,13.616,771,0
2015-02-09,13.616,13.909,13.616,13.766,33367,0
2015-02-10,13.742,14.131,13.616,13.616,9864,0
2015-02-11,13.672,13.672,13.672,13.672,206,0
2015-02-12,13.691,13.718,13.672,13.71,4289,0
2015-02-13,14.231,14.231,14.231,14.231,331,0
2015-02-17,13.911,13.911,13.727,13.727,821,0
2015-02-18,13.672,14.053,13.672,14.053,2476,0
2015-02-20,13.949,14.053,13.7,13.7,3260,0
2015-02-23,13.734,13.744,13.727,13.727,1796,0
2015-02-24,13.672,13.767,13.672,13.71,5548,0
2015-02-25,13.718,13.718,13.672,13.672,4360,0
2015-02-26,13.727,13.727,13.672,13.718,1969,0
2015-02-27,13.71,13.875,13.71,13.866,3977,0
2015-03-02,13.785,13.785,13.767,13.767,2253,0
2015-03-03,13.776,13.776,13.776,13.776,894,0
2015-03-04,13.758,13.776,13.727,13.727,1353,0
2015-03-05,13.744,13.744,13.718,13.718,2585,0
2015-03-06,13.71,13.75,13.672,13.672,11468,0
2015-03-09,13.672,13.718,13.672,13.718,2253,0
2015-03-10,13.7,13.866,13.682,13.776,14616,0
2015-03-11,13.727,13.876,13.727,13.751,3921,0
2015-03-12,13.83,13.893,13.795,13.893,4030,0
2015-03-13,13.885,14.1,13.867,13.974,4256,0
2015-03-16,13.83,13.867,13.759,13.786,1457,0
2015-03-17,13.795,13.85,13.795,13.84,3024,0
2015-03-18,13.867,14.084,13.867,14.074,1120,0
2015-03-19,13.84,14.1,13.814,14.1,5489,0
2015-03-20,14.035,14.093,14.018,14.093,3469,0
2015-03-23,13.933,13.943,13.933,13.943,560,0
2015-03-24,13.943,13.943,13.943,13.943,330,0
2015-03-27,13.974,13.974,13.96,13.967,2576,0
2015-03-30,13.83,13.83,13.83,13.83,100,0
2015-03-31,13.83,13.83,13.83,13.83,107,0
2015-04-01,13.751,13.885,13.751,13.885,2350,0
2015-04-02,14.01,14.01,14.01,14.01,459,0
2015-04-06,14.018,14.018,14.018,14.018,230,0
2015-04-07,13.768,13.768,13.727,13.751,2351,0
2015-04-08,13.795,13.795,13.598,13.598,1790,0
2015-04-09,13.768,14.01,13.768,14.01,561,0
2015-04-10,13.96,13.96,13.617,13.617,1679,0
2015-04-13,13.684,13.72,13.608,13.626,9593,0
2015-04-14,13.77,13.851,13.608,13.815,6802,0
2015-04-15,13.684,13.815,13.635,13.761,7480,0
2015-04-16,13.626,13.86,13.626,13.86,6755,0
2015-04-17,13.86,14.112,13.86,13.945,17399,0
2015-04-20,13.815,13.969,13.617,13.969,11142,0
2015-04-21,13.925,14.058,13.877,13.905,3349,0
2015-04-22,13.824,13.895,13.824,13.895,2942,0
2015-04-23,13.692,13.868,13.674,13.832,16620,0
2015-04-24,13.832,13.925,13.806,13.886,12258,0
2015-04-27,13.886,14.237,13.886,14.237,13829,0
2015-04-28,14.112,14.255,14.003,14.112,50970,0
2015-04-29,13.737,14.201,13.712,13.877,1224,0
2015-04-30,13.945,13.945,13.608,13.868,11043,0
2015-05-01,13.86,13.868,13.626,13.684,44281,0
2015-05-04,13.737,13.886,13.635,13.824,42941,0
2015-05-05,13.851,14.766,13.842,14.263,153365,0
2015-05-06,14.327,15.302,13.995,14.433,79438,0
2015-05-07,14.175,14.308,14.021,14.029,21293,0
2015-05-08,14.347,14.347,13.925,13.985,19631,0
2015-05-11,13.985,14.003,13.59,13.925,46736,0
2015-05-12,13.59,14.094,13.528,14.094,38550,0
2015-05-13,14.059,14.509,14.059,14.384,39203,0
2015-05-14,14.544,14.83,14.369,14.375,63330,0
2015-05-15,14.349,14.499,13.963,13.976,51585,0
2015-05-18,14.319,14.319,13.868,13.868,33709,0
2015-05-19,13.963,14.166,13.673,13.77,41990,0
2015-05-20,13.77,13.935,13.598,13.736,20381,0
2015-05-21,13.625,13.644,13.527,13.543,4000,0
2015-05-22,13.701,13.701,13.439,13.644,17445,0
2015-05-26,13.691,14.247,13.439,13.561,87582,0
2015-05-27,13.806,13.842,13.543,13.761,48219,0
2015-05-28,13.617,14.359,13.589,14.059,102104,0
2015-05-29,14.059,14.068,13.608,13.746,24777,0
2015-06-01,13.868,13.868,13.625,13.788,16393,0
2015-06-02,13.663,13.761,13.561,13.58,13530,0
2015-06-03,13.644,14.004,13.552,13.589,40776,0
2015-06-04,13.589,14.113,13.543,13.986,53776,0
2015-06-05,13.86,14.211,13.832,13.877,40555,0
2015-06-08,13.877,14.149,13.683,13.752,21334,0
2015-06-09,13.945,14.039,13.561,13.683,12277,0
2015-06-10,13.683,13.736,13.448,13.535,5725,0
2015-06-11,13.645,14.023,13.572,13.572,50939,0
2015-06-12,13.449,13.825,13.43,13.467,15933,0
2015-06-15,13.487,13.581,13.487,13.487,1879,0
2015-06-16,13.477,13.477,13.257,13.267,11399,0
2015-06-17,13.373,13.373,13.302,13.364,881,0
2015-06-18,13.373,13.373,13.241,13.241,1108,0
2015-06-22,13.267,13.354,13.267,13.354,781,0
2015-06-23,13.022,13.232,12.834,13.04,12616,0
2015-06-24,13.087,13.087,13.014,13.014,661,0
2015-06-25,13.176,13.176,13.05,13.05,1879,0
2015-06-26,13.095,13.138,13.014,13.014,9181,0
2015-06-29,13.148,13.167,12.886,12.886,1661,0
2015-06-30,12.886,13.005,12.844,12.878,5890,0
2015-07-01,12.904,12.912,12.895,12.912,2985,0
2015-07-02,12.904,13.25,12.904,12.922,2768,0
2015-07-06,12.844,13.103,12.844,12.967,1879,0
2015-07-07,12.967,13.121,12.932,13.022,5975,0
2015-07-08,12.967,12.967,12.967,12.967,100,0
2015-07-09,12.976,13.103,12.976,13.103,4206,0
2015-07-10,13.078,13.186,12.976,13.186,11728,0
2015-07-13,13.206,13.206,13.031,13.031,3637,0
2015-07-14,13.223,13.233,13.103,13.103,2946,0
2015-07-15,13.242,13.242,13.159,13.187,5359,0
2015-07-16,13.268,13.268,13.096,13.268,8267,0
2015-07-17,13.113,13.242,13.103,13.113,4630,0
2015-07-20,13.159,13.242,13.122,13.242,3089,0
2015-07-21,13.159,13.34,13.159,13.34,990,0
2015-07-22,13.304,13.304,13.113,13.113,10468,0
2015-07-23,13.233,13.233,13.206,13.206,1763,0
2015-07-24,13.159,13.187,13.159,13.187,326,0
2015-07-27,13.214,13.268,13.177,13.177,2758,0
2015-07-28,13.13,13.442,13.103,13.103,6171,0
2015-07-29,13.233,13.277,13.206,13.277,4516,0
2015-07-30,13.251,13.258,13.122,13.13,4298,0
2015-07-31,13.149,13.214,13.149,13.214,552,0
2015-08-03,13.277,13.331,13.113,13.113,2315,0
2015-08-04,13.251,13.251,13.113,13.113,3193,0
2015-08-05,13.331,13.331,13.103,13.149,3637,0
2015-08-06,13.348,13.348,13.348,13.348,307,0
2015-08-07,13.348,13.348,13.348,13.348,100,0
2015-08-10,13.394,13.394,13.196,13.242,3306,0
2015-08-11,13.268,13.268,13.206,13.206,1328,0
2015-08-12,13.396,13.396,13.215,13.396,1320,0
2015-08-13,13.342,13.342,13.342,13.342,100,0
2015-08-14,13.188,13.206,13.178,13.178,1649,0
2015-08-17,13.358,13.358,13.358,13.358,100,0
2015-08-18,13.349,13.444,13.349,13.444,1426,0
2015-08-20,13.444,13.444,13.444,13.444,100,0
2015-08-24,13.305,13.532,13.305,13.532,900,0
2015-08-25,13.197,13.532,13.197,13.532,775,0
2015-08-26,13.532,13.532,13.168,13.168,447,0
2015-08-27,13.286,13.349,13.15,13.349,3075,0
2015-08-28,13.453,13.453,13.453,13.453,1320,0
2015-08-31,13.425,13.434,13.415,13.415,655,0
2015-09-01,13.568,13.568,13.07,13.425,3403,0
2015-09-02,13.087,13.087,13.087,13.087,447,0
2015-09-03,13.532,13.532,13.532,13.532,325,0
2015-09-04,13.525,13.525,13.499,13.499,225,0
2015-09-08,13.499,13.499,13.499,13.499,100,0
2015-09-09,13.517,13.517,13.517,13.517,225,0
2015-09-10,13.206,13.206,13.206,13.206,325,0
2015-09-14,13.087,13.141,13.087,13.105,2949,0
2015-09-15,13.105,13.105,12.922,12.922,3278,0
2015-09-16,13.225,13.235,13.207,13.216,3278,0
2015-09-17,13.04,13.216,13.04,13.105,1034,0
2015-09-18,13.436,13.436,13.325,13.334,980,0
2015-09-21,13.169,13.277,13.169,13.277,324,0
2015-09-22,13.296,13.408,13.277,13.296,4263,0
2015-09-23,13.543,13.543,13.269,13.51,7400,0
2015-09-24,13.351,13.351,13.351,13.351,1006,0
2015-09-25,13.296,13.296,13.296,13.296,100,0
2015-09-28,13.36,13.388,13.36,13.388,1031,0
2015-09-29,13.561,13.561,13.277,13.277,548,0
2015-09-30,13.379,13.634,13.379,13.634,7101,0
2015-10-01,13.692,13.702,13.692,13.702,772,0
2015-10-02,13.684,13.684,13.436,13.436,548,0
2015-10-05,13.436,13.436,13.436,13.436,76,0
2015-10-06,13.51,13.634,13.51,13.589,980,0
2015-10-07,13.684,13.684,13.526,13.684,5960,0
2015-10-08,13.684,13.684,13.684,13.684,100,0
2015-10-09,13.398,13.644,13.36,13.644,2949,0
2015-10-12,13.417,13.417,13.417,13.417,100,0
2015-10-13,13.646,13.646,13.38,13.38,2612,0
2015-10-14,13.38,13.455,13.361,13.361,3807,0
2015-10-15,13.554,13.554,13.527,13.545,2507,0
2015-10-16,13.351,13.554,13.351,13.554,2177,0
2015-10-19,13.418,13.554,13.351,13.351,6854,0
2015-10-20,13.511,13.511,13.351,13.511,2286,0
2015-10-21,13.511,13.511,13.351,13.351,3265,0
2015-10-22,13.502,13.511,13.502,13.511,1635,0
2015-10-23,13.484,13.511,13.37,13.511,2177,0
2015-10-26,13.464,13.464,13.464,13.464,100,0
2015-10-27,13.493,13.511,13.493,13.511,442,0
2015-10-28,13.511,13.511,13.511,13.511,1962,0
2015-10-29,13.511,13.511,13.484,13.502,1092,0
2015-10-30,13.511,13.511,13.511,13.511,223,0
2015-11-02,13.502,13.511,13.502,13.502,1047,0
2015-11-03,13.464,13.511,13.464,13.511,895,0
2015-11-04,13.511,13.511,13.511,13.511,442,0
2015-11-05,13.511,13.511,13.511,13.511,223,0
2015-11-06,13.464,13.554,13.464,13.545,1520,0
2015-11-09,13.464,13.464,13.464,13.464,1635,0
2015-11-10,13.52,14.009,13.475,14.009,15928,0
2015-11-11,13.815,13.981,13.668,13.887,1953,0
2015-11-12,13.742,13.742,13.742,13.742,222,0
2015-11-13,13.716,13.716,13.629,13.629,4335,0
2015-11-16,13.86,13.86,13.86,13.86,222,0
2015-11-17,13.851,13.851,13.687,13.687,2277,0
2015-11-18,13.896,13.896,13.86,13.86,222,0
2015-11-19,13.936,13.936,13.906,13.936,1300,0
2015-11-20,13.887,14.018,13.851,13.991,10297,0
2015-11-23,14.101,14.701,14.026,14.701,3792,0
2015-11-24,14.018,14.489,14.018,14.489,645,0
2015-11-25,14.47,14.47,13.842,13.842,436,0
2015-11-27,14.137,14.184,14.128,14.184,1411,0
2015-11-30,14.203,14.203,14.055,14.164,1514,0
2015-12-01,14.164,14.212,13.723,14.065,5101,0
2015-12-02,14.203,14.203,14.194,14.203,3806,0
2015-12-03,14.284,14.284,13.926,14.258,770,0
2015-12-04,14.258,14.258,14.026,14.026,436,0
2015-12-07,14.24,14.425,13.936,13.964,7910,0
2015-12-08,13.752,13.842,13.678,13.678,3798,0
2015-12-09,13.832,13.832,13.494,13.716,5094,0
2015-12-10,13.906,14.045,13.887,13.936,2381,0
2015-12-11,13.926,14.128,13.752,14.128,1300,0
2015-12-14,14.026,14.026,13.916,13.916,1734,0
2015-12-15,14.194,14.194,14.055,14.055,2381,0
2015-12-16,13.936,13.991,13.896,13.981,6286,0
2015-12-17,14.293,14.293,14.293,14.293,1088,0
2015-12-18,14.026,14.026,13.964,13.964,1411,0
2015-12-21,14.101,14.101,14.009,14.045,970,0
2015-12-22,14.055,14.055,14.055,14.055,1497,0
2015-12-23,14.212,14.212,14.212,14.212,100,0
2015-12-24,14.303,14.303,14.303,14.303,322,0
2015-12-28,14.074,14.284,14.026,14.093,1635,0
2015-12-29,14.086,14.303,14.065,14.065,1019,0
2015-12-31,14.212,14.212,14.196,14.196,554,0
2016-01-04,14.212,14.212,14.2,14.2,547,0
2016-01-05,14.184,14.203,14.174,14.174,1176,0
2016-01-06,14.249,14.249,14.213,14.24,1749,0
2016-01-07,14.249,14.284,14.249,14.258,2564,0
2016-01-08,14.303,14.303,14.276,14.293,1329,0
2016-01-11,14.293,14.303,14.293,14.303,1218,0
2016-01-12,14.303,14.33,14.235,14.312,9414,0
2016-01-13,14.397,14.397,13.991,13.991,936,0
2016-01-14,14.372,14.372,13.895,13.895,3870,0
2016-01-15,14.128,14.347,14.128,14.347,735,0
2016-01-19,13.694,14.387,13.694,14.387,1186,0
2016-01-20,14.406,14.406,14.406,14.406,331,0
2016-01-21,13.677,14.368,13.677,14.085,450,0
2016-01-22,13.981,14.491,13.945,14.486,2810,0
2016-01-25,14.482,14.482,14.164,14.387,2499,0
2016-01-26,14.472,14.472,14.472,14.472,863,0
2016-01-27,14.333,14.333,14.213,14.213,546,0
2016-01-28,14.164,14.491,14.164,14.491,1369,0
2016-01-29,15.343,15.343,14.37,14.37,1463,0
2016-02-01,15.083,15.083,14.25,14.553,7171,0
2016-02-02,14.426,14.648,14.426,14.648,517,0
2016-02-03,14.732,15.054,14.464,14.464,3802,0
2016-02-05,14.823,14.823,14.538,14.538,794,0
2016-02-08,15.054,15.054,14.482,14.652,5219,0
2016-02-09,14.592,14.776,14.434,14.664,1809,0
2016-02-10,15.113,15.113,14.892,15.113,10044,0
2016-02-11,14.873,15.037,14.545,15.037,1734,0
2016-02-12,14.406,15.104,14.406,14.65,2493,0
2016-02-16,14.863,15.439,14.863,14.975,623,0
2016-02-17,14.363,15.086,14.353,15.086,5184,0
2016-02-18,15.108,16.929,15.108,15.439,12019,0
2016-02-19,14.98,14.98,14.835,14.946,1044,0
2016-02-22,14.603,14.786,14.536,14.536,4735,0
2016-02-23,14.593,14.593,14.573,14.593,2570,0
2016-02-24,14.593,14.853,14.482,14.833,1843,0
2016-02-25,14.372,15.113,14.372,15.113,1458,0
2016-02-26,14.642,14.642,14.642,14.642,265,0
2016-02-29,14.713,14.883,14.603,14.883,2220,0
2016-03-01,14.883,15.047,14.873,15.047,2036,0
2016-03-02,14.482,14.518,14.473,14.518,2017,0
2016-03-03,15.578,15.578,15.028,15.028,965,0
2016-03-04,15.028,15.028,15.028,15.028,406,0
2016-03-07,14.816,15.053,14.816,15.053,2901,0
2016-03-08,15.113,15.113,15.113,15.113,377,0
2016-03-09,14.563,14.816,14.563,14.786,3233,0
2016-03-10,15.113,15.113,15.113,15.113,758,0
2016-03-11,14.656,14.914,14.656,14.914,1397,0
2016-03-14,14.937,14.937,14.937,14.937,219,0
2016-03-15,15.17,15.17,14.843,14.843,756,0
2016-03-16,14.937,15.17,14.937,15.17,648,0
2016-03-17,15.17,15.17,14.732,14.843,2726,0
2016-03-18,14.843,14.928,14.742,14.928,3971,0
2016-03-21,14.937,14.937,14.937,14.937,354,0
2016-03-22,14.937,14.985,14.714,14.975,7411,0
2016-03-23,14.93,14.956,14.892,14.919,9924,0
2016-03-24,14.957,14.957,14.957,14.957,755,0
2016-03-28,15.3,15.3,14.843,14.843,1429,0
2016-03-29,15.165,15.64,15.152,15.64,5194,0
2016-03-30,15.404,15.404,15.404,15.404,319,0
2016-03-31,15.732,15.732,14.985,15.354,5157,0
2016-04-01,15.732,15.732,15.308,15.308,1188,0
2016-04-04,15.17,15.362,15.17,15.362,685,0
2016-04-05,15.368,15.368,15.368,15.368,640,0
2016-04-06,15.732,15.732,15.134,15.254,1081,0
2016-04-07,15.395,15.395,15.17,15.368,2196,0
2016-04-08,15.722,15.732,15.126,15.126,12049,0
2016-04-11,15.132,15.619,15.132,15.31,787,0
2016-04-12,15.499,15.499,15.141,15.141,1514,0
2016-04-13,15.604,15.604,15.604,15.604,706,0
2016-04-14,15.554,15.554,15.554,15.554,1173,0
2016-04-15,15.686,15.695,15.228,15.633,3658,0
2016-04-18,15.744,15.744,15.509,15.554,5485,0
2016-04-19,15.282,15.282,15.282,15.282,100,0
2016-04-20,15.463,15.695,15.463,15.695,1576,0
2016-04-21,15.643,15.652,15.544,15.554,1012,0
2016-04-22,15.633,15.652,15.624,15.633,1177,0
2016-04-25,15.37,15.744,15.228,15.744,9551,0
2016-04-26,15.482,15.826,15.482,15.604,12782,0
2016-04-27,15.77,15.77,15.274,15.723,2786,0
2016-04-28,15.509,15.788,15.509,15.695,11044,0
2016-04-29,15.37,15.788,15.237,15.788,8285,0
2016-05-02,16.259,16.259,15.222,15.222,4803,0
2016-05-04,17.15,17.15,15.405,15.405,1748,0
2016-05-05,15.38,15.38,15.292,15.292,221,0
2016-05-06,15.36,16.133,15.36,16.133,742,0
2016-05-09,15.282,15.282,15.282,15.282,101,0
2016-05-10,15.332,15.544,15.332,15.544,3809,0
2016-05-11,16.272,16.272,15.687,15.687,349,0
2016-05-12,15.517,15.517,15.274,15.274,3688,0
2016-05-13,15.345,15.707,15.332,15.707,7335,0
2016-05-16,15.424,15.424,15.415,15.424,749,0
2016-05-17,15.545,15.961,15.545,15.961,1417,0
2016-05-18,15.615,15.951,15.615,15.951,1760,0
2016-05-19,15.935,15.935,15.37,15.37,635,0
2016-05-20,15.37,15.434,15.264,15.274,1689,0
2016-05-23,15.473,15.848,15.473,15.79,1362,0
2016-05-24,15.615,15.631,15.615,15.631,1666,0
2016-05-25,15.517,15.517,15.264,15.274,3433,0
2016-05-26,15.264,15.454,15.264,15.444,838,0
2016-05-31,15.397,15.517,15.078,15.078,1899,0
2016-06-01,15.517,15.517,15.517,15.517,562,0
2016-06-02,15.595,15.717,15.595,15.653,1488,0
2016-06-07,15.561,15.561,15.561,15.561,100,0
2016-06-08,15.681,15.681,15.565,15.575,1273,0
2016-06-09,15.575,15.78,15.269,15.78,3557,0
2016-06-10,15.79,15.79,15.698,15.79,1487,0
2016-06-13,15.653,15.653,15.653,15.653,1221,0
2016-06-14,15.653,15.653,15.653,15.653,311,0
2016-06-15,15.908,16.037,15.908,15.908,6717,0
2016-06-16,15.056,15.056,15.056,15.056,572,0
2016-06-17,15.854,15.854,15.854,15.854,100,0
2016-06-20,15.56,15.908,15.56,15.809,4246,0
2016-06-21,15.815,15.815,15.643,15.807,5032,0
2016-06-23,15.756,15.766,15.75,15.766,2043,0
2016-06-24,15.386,15.546,15.112,15.434,9508,0
2016-06-27,15.254,15.254,15.227,15.246,1166,0
2016-06-28,15.898,15.898,15.809,15.809,2917,0
2016-06-29,15.246,15.67,15.246,15.311,1799,0
2016-06-30,15.595,15.653,15.591,15.591,896,0
2016-07-01,15.698,16.037,15.586,16.028,3695,0
2016-07-05,16.037,16.037,15.788,15.788,544,0
2016-07-06,15.605,15.809,15.424,15.424,4403,0
2016-07-07,15.756,15.915,15.743,15.743,617,0
2016-07-11,15.732,15.972,15.321,15.643,4583,0
2016-07-12,15.824,15.824,15.808,15.808,216,0
2016-07-13,15.492,16.076,15.454,16.076,2230,0
2016-07-14,15.492,15.492,15.444,15.474,902,0
2016-07-15,16.042,16.042,16.042,16.042,161,0
2016-07-18,15.662,16.001,15.502,15.502,3833,0
2016-07-19,15.915,15.915,15.741,15.741,771,0
2016-07-20,15.473,15.853,15.473,15.853,749,0
2016-07-21,15.68,15.689,15.502,15.627,1007,0
2016-07-22,15.658,16.076,15.658,15.914,4962,0
2016-07-25,15.852,16.095,15.84,16.095,6536,0
2016-07-26,15.733,15.87,15.733,15.87,1161,0
2016-07-27,16.095,16.095,15.653,15.653,1745,0
2016-07-29,16.085,16.095,15.87,15.87,1200,0
2016-08-01,16.095,16.095,15.653,15.757,4899,0
2016-08-02,15.68,16.911,15.68,16.341,12441,0
2016-08-03,15.842,15.842,15.842,15.842,2139,0
2016-08-04,15.719,16.91,15.719,16.105,1478,0
2016-08-05,16.863,16.863,16.863,16.863,191,0
2016-08-08,16.221,16.38,16.203,16.268,3409,0
2016-08-09,16.105,16.225,16.013,16.105,2763,0
2016-08-10,16.262,16.341,15.938,15.938,2138,0
2016-08-11,16.253,16.253,16.253,16.253,100,0
2016-08-12,15.956,16.117,15.929,16.03,2053,0
2016-08-15,16.403,16.878,16.166,16.166,9291,0
2016-08-16,16.289,16.403,16.167,16.236,3374,0
2016-08-17,16.078,16.403,16.078,16.403,1199,0
2016-08-18,16.262,16.262,16.262,16.262,100,0
2016-08-19,16.214,16.214,16.036,16.036,1038,0
2016-08-22,16.315,16.315,16.315,16.315,314,0
2016-08-23,16.049,16.344,15.996,16.344,2161,0
2016-08-24,16.251,16.251,16.238,16.238,739,0
2016-08-25,16.166,16.166,16.166,16.166,261,0
2016-08-26,16.185,16.185,16.166,16.166,628,0
2016-08-29,16.254,16.402,16.254,16.402,1249,0
2016-08-30,16.403,16.403,16.403,16.403,401,0
2016-09-01,16.831,16.831,16.175,16.393,1771,0
2016-09-02,16.393,16.393,16.251,16.251,2318,0
2016-09-06,16.339,16.339,16.324,16.334,1788,0
2016-09-08,16.291,16.291,16.291,16.291,963,0
2016-09-09,16.403,16.403,16.215,16.215,1537,0
2016-09-12,16.354,16.403,15.851,16.291,4459,0
2016-09-13,16.463,16.463,16.463,16.463,282,0
2016-09-14,16.17,16.17,16.17,16.17,100,0
2016-09-15,15.976,17.436,15.976,16.4,8986,0
2016-09-19,16.394,16.394,16.394,16.394,5263,0
2016-09-20,16.03,16.394,15.995,16.198,2839,0
2016-09-22,16.087,16.087,16.087,16.087,100,0
2016-09-23,16.394,16.394,16.394,16.394,419,0
2016-09-26,16.078,16.078,15.976,15.976,1153,0
2016-09-27,15.995,15.995,15.91,15.919,3488,0
2016-09-28,15.86,16.048,15.612,15.612,3128,0
2016-09-29,15.7,15.947,15.7,15.768,768,0
2016-10-03,15.976,15.976,15.976,15.976,445,0
2016-10-05,15.702,15.939,15.702,15.88,2012,0
2016-10-07,15.662,15.662,15.662,15.662,303,0
2016-10-10,15.603,15.622,15.495,15.495,1992,0
2016-10-11,15.613,15.652,15.613,15.643,1050,0
2016-10-12,15.564,15.564,15.515,15.524,681,0
2016-10-13,16.033,16.033,15.515,15.76,1660,0
2016-10-14,15.515,15.802,15.515,15.802,14483,0
2016-10-17,15.882,16.033,15.774,15.774,820,0
2016-10-18,16.005,16.005,16.005,16.005,238,0
2016-10-19,15.699,16.457,15.699,15.997,3022,0
2016-10-20,16.006,16.006,16.006,16.006,100,0
2016-10-21,16.016,16.447,15.958,16.008,1584,0
2016-10-24,15.988,15.988,15.988,15.988,162,0
2016-10-26,16.457,16.523,16.457,16.523,725,0
2016-10-27,15.997,16.284,15.997,16.284,346,0
2016-10-28,15.997,15.997,15.997,15.997,624,0
2016-11-01,16.284,16.284,15.544,15.544,465,0
2016-11-02,16.284,16.284,15.577,15.689,2722,0
2016-11-03,16.031,16.055,15.574,15.574,633,0
2016-11-04,15.763,16.062,15.515,15.77,2976,0
2016-11-08,15.783,15.852,15.783,15.852,524,0
2016-11-09,15.903,15.903,15.903,15.903,405,0
2016-11-10,15.794,15.863,15.794,15.863,4459,0
2016-11-11,15.301,15.833,15.247,15.833,6762,0
2016-11-14,15.833,15.833,15.767,15.784,2391,0
2016-11-15,15.704,15.705,15.704,15.705,727,0
2016-11-16,15.574,15.803,15.247,15.662,6238,0
2016-11-17,16.342,16.395,15.275,15.989,14104,0
2016-11-18,16.207,16.207,15.839,16.072,2264,0
2016-11-21,16.248,16.248,16.248,16.248,212,0
2016-11-22,16.17,16.17,16.031,16.031,779,0
2016-11-23,15.998,16.248,15.89,16.152,9331,0
2016-11-25,16.152,16.584,16.152,16.342,3825,0
2016-11-28,17.785,17.785,16.112,16.584,8004,0
2016-11-29,16.679,16.679,16.162,16.162,523,0
2016-11-30,16.574,16.679,16.574,16.679,1412,0
2016-12-01,16.679,16.679,16.679,16.679,333,0
2016-12-02,16.584,16.584,15.863,15.863,2252,0
2016-12-05,15.44,15.506,15.055,15.315,14028,0
2016-12-06,15.574,15.574,15.479,15.554,2683,0
2016-12-07,15.574,15.574,15.494,15.554,2185,0
2016-12-08,15.574,15.959,15.574,15.959,2619,0
2016-12-09,15.922,15.922,15.604,15.922,6117,0
2016-12-12,14.949,15.721,14.949,15.477,3748,0
2016-12-13,15.629,15.629,15.534,15.534,1049,0
2016-12-14,15.49,15.49,15.49,15.49,100,0
2016-12-15,15.764,15.764,15.152,15.494,1453,0
2016-12-16,15.578,15.578,15.555,15.555,1659,0
2016-12-19,15.742,15.742,15.442,15.442,8830,0
2016-12-20,15.77,15.77,15.77,15.77,311,0
2016-12-21,15.601,15.807,15.601,15.807,1315,0
2016-12-22,15.579,15.579,15.579,15.579,118,0
2016-12-27,15.557,15.557,14.853,14.959,8151,0
2016-12-28,14.893,14.893,14.642,14.737,4984,0
2016-12-29,15.637,15.637,14.496,14.563,4592,0
2016-12-30,14.603,15.224,14.428,14.486,7667,0
2017-01-03,14.496,14.642,14.496,14.633,2580,0
2017-01-04,14.633,15.068,14.633,14.669,1821,0
2017-01-05,14.679,14.679,14.679,14.679,100,0
2017-01-06,14.873,15.008,14.865,15.008,967,0
2017-01-09,14.883,15.192,14.868,14.988,4232,0
2017-01-10,14.748,15.333,14.748,15.333,620,0
2017-01-11,15.396,15.396,14.771,14.771,1136,0
2017-01-12,14.975,15.399,14.975,15.078,1295,0
2017-01-17,15.06,15.06,14.906,14.964,3200,0
2017-01-19,14.812,14.906,14.809,14.809,1188,0
2017-01-20,15.108,15.108,15.108,15.108,100,0
2017-01-23,14.819,14.819,13.907,14.509,14501,0
2017-01-24,14.712,14.722,14.277,14.683,3987,0
2017-01-25,14.673,14.673,14.673,14.673,344,0
2017-01-26,14.529,14.761,14.501,14.725,6664,0
2017-01-27,14.397,14.771,14.397,14.645,2214,0
2017-01-30,14.809,14.809,14.809,14.809,334,0
2017-01-31,14.847,14.847,14.847,14.847,383,0
2017-02-01,14.771,14.837,14.722,14.722,1124,0
2017-02-02,14.722,14.722,14.722,14.722,568,0
2017-02-03,14.735,14.735,14.735,14.735,1262,0
2017-02-06,14.87,14.896,14.87,14.893,3614,0
2017-02-07,14.383,15.303,14.383,15.303,4179,0
2017-02-08,15.108,15.303,15.108,15.108,2573,0
2017-02-09,15.928,15.928,15.928,15.928,618,0
2017-02-10,14.821,15.101,14.821,15.101,618,0
2017-02-13,15.767,15.767,15.455,15.504,3531,0
2017-02-14,15.134,15.134,14.823,14.823,641,0
2017-02-15,15.054,15.056,14.717,14.851,1489,0
2017-02-16,15.163,15.163,14.561,15.019,5661,0
2017-02-21,15.212,15.212,14.823,14.842,3238,0
2017-02-22,15.153,15.153,14.823,14.852,3305,0
2017-02-23,14.968,15.158,14.59,14.819,1242,0
2017-02-24,15.251,15.552,15.067,15.085,2900,0
2017-02-27,14.931,14.941,14.931,14.941,1284,0
2017-02-28,15.134,15.134,15.134,15.134,168,0
2017-03-01,15.32,15.455,15.32,15.455,689,0
2017-03-02,15.942,15.942,15.077,15.077,3068,0
2017-03-03,15.749,15.863,15.749,15.795,3256,0
2017-03-07,15.552,15.552,14.94,15.261,2902,0
2017-03-09,15.549,15.551,15.549,15.551,340,0
2017-03-10,15.124,15.523,15.124,15.523,746,0
2017-03-13,15.608,15.608,15.608,15.608,893,0
2017-03-14,15.032,15.608,15.032,15.315,2263,0
2017-03-15,15.608,15.608,15.608,15.608,1728,0
2017-03-17,14.886,15.023,14.866,15.023,1103,0
2017-03-21,14.886,14.953,14.739,14.953,13868,0
2017-03-22,14.987,15.5,14.826,15.364,16410,0
2017-03-23,15.49,15.49,15.353,15.353,409,0
2017-03-24,15.023,15.071,14.934,14.963,3042,0
2017-03-27,14.934,15.568,14.934,14.983,2497,0
2017-03-28,15.335,15.335,15.027,15.315,1361,0
2017-03-29,15.163,15.364,14.963,14.963,1683,0
2017-03-30,15.305,15.364,15.023,15.295,2834,0
2017-03-31,14.964,15.608,14.964,15.608,2779,0
2017-04-03,15.851,15.851,15.5,15.608,1920,0
2017-04-05,15.997,15.997,15.374,15.578,2307,0
2017-04-07,15.608,15.94,15.598,15.94,1696,0
2017-04-12,15.661,15.661,15.661,15.661,1021,0
2017-04-13,15.727,15.727,15.676,15.676,1091,0
2017-04-17,15.714,15.768,15.714,15.768,512,0
2017-04-19,15.661,15.661,15.661,15.661,818,0
2017-04-20,15.907,15.907,15.759,15.759,3421,0
2017-04-21,15.974,16.051,15.661,15.954,1926,0
2017-04-24,16.444,16.444,15.768,16.081,2390,0
2017-04-25,15.719,15.719,15.699,15.699,909,0
2017-04-26,15.916,16.049,15.703,15.953,2367,0
2017-04-28,15.563,15.623,15.563,15.563,1299,0
2017-05-01,15.787,15.787,15.514,15.661,2733,0
2017-05-02,15.807,15.807,15.661,15.744,7159,0
2017-05-05,15.787,15.827,15.787,15.807,500,0
2017-05-08,15.827,15.827,15.573,15.817,931,0
2017-05-09,15.936,15.954,15.661,15.67,5370,0
2017-05-10,15.946,15.954,15.787,15.807,2252,0
2017-05-15,15.499,15.83,15.499,15.519,6101,0
2017-05-16,15.695,15.981,15.695,15.981,3299,0
2017-05-17,15.519,15.85,15.05,15.086,2971,0
2017-05-18,15.783,15.981,15.715,15.981,1898,0
2017-05-19,15.725,15.725,15.48,15.48,1995,0
2017-05-22,15.725,15.725,15.705,15.725,2137,0
2017-05-23,15.725,15.725,15.264,15.725,1405,0
2017-05-24,15.913,15.931,15.883,15.931,2037,0
2017-05-26,15.912,15.913,15.48,15.48,5994,0
2017-05-30,15.686,15.913,15.676,15.863,2850,0
2017-05-31,15.903,15.913,15.705,15.913,893,0
2017-06-01,15.913,15.951,15.715,15.765,3702,0
2017-06-02,15.783,15.783,15.705,15.778,1954,0
2017-06-06,15.961,15.961,15.868,15.868,305,0
2017-06-07,15.948,15.948,15.948,15.948,945,0
2017-06-09,15.932,15.951,14.959,15.951,8992,0
2017-06-12,15.43,15.671,15.43,15.628,1526,0
2017-06-14,15.574,15.948,15.574,15.89,1338,0
2017-06-15,15.485,15.485,15.396,15.399,2081,0
2017-06-16,15.475,15.8,15.475,15.8,224,0
2017-06-19,15.377,15.377,15.377,15.377,120,0
2017-06-20,15.584,15.593,15.584,15.593,772,0
2017-06-22,15.377,15.377,15.377,15.377,285,0
2017-06-23,15.771,15.771,15.761,15.761,524,0
2017-06-26,15.396,15.396,15.396,15.396,110,0
2017-06-27,15.475,15.475,15.475,15.475,419,0
2017-06-28,15.77,15.77,15.435,15.435,835,0
2017-06-30,15.475,15.499,15.278,15.301,2670,0
2017-07-03,15.278,15.396,15.278,15.377,1428,0
2017-07-05,15.282,15.282,15.282,15.282,756,0
2017-07-06,15.318,15.318,15.179,15.179,3868,0
2017-07-07,14.933,15.278,14.867,15.278,2493,0
2017-07-12,15.582,15.582,15.582,15.582,1313,0
2017-07-14,15.377,15.377,15.377,15.377,199,0
2017-07-17,15.409,15.409,15.386,15.386,960,0
2017-07-18,15.41,15.44,15.41,15.44,506,0
2017-07-19,15.511,15.684,15.386,15.684,2653,0
2017-07-20,15.502,15.502,15.37,15.37,1257,0
2017-07-24,15.012,15.309,15.012,15.309,3090,0
2017-07-26,15.308,15.343,15.259,15.343,599,0
2017-07-27,15.506,15.506,15.288,15.288,1707,0
2017-07-28,15.416,15.416,15.416,15.416,107,0
2017-07-31,15.406,15.406,15.288,15.347,4507,0
2017-08-01,15.347,15.347,15.338,15.347,2499,0
2017-08-03,15.338,15.338,15.338,15.338,204,0
2017-08-04,15.549,15.575,15.508,15.575,1209,0
2017-08-07,15.565,15.565,15.535,15.555,641,0
2017-08-09,15.356,15.356,14.734,14.952,7460,0
2017-08-10,14.792,15.1,14.792,14.902,599,0
2017-08-11,14.982,15.027,14.922,15.027,850,0
2017-08-14,15.002,15.002,14.992,14.992,485,0
2017-08-15,14.961,15.051,14.961,15.051,2049,0
2017-08-16,15.051,15.051,14.763,14.763,1086,0
2017-08-17,15.031,15.051,14.994,15.051,8620,0
2017-08-18,14.972,15.027,14.972,14.975,2208,0
2017-08-21,14.942,15.002,14.936,14.942,3632,0
2017-08-22,14.992,15.032,14.992,15.012,2417,0
2017-08-23,15.041,15.041,15.041,15.041,352,0
2017-08-25,15.061,15.08,15.061,15.061,1131,0
2017-08-29,15.08,15.4,15.08,15.4,520,0
2017-08-30,15.2,15.22,15.061,15.084,2588,0
2017-08-31,15.18,15.18,15.18,15.18,261,0
2017-09-01,15.33,15.483,15.19,15.19,894,0
2017-09-05,15.32,15.32,14.942,15.051,2350,0
2017-09-06,15.14,15.34,14.912,15.055,7449,0
2017-09-07,15.09,15.11,15.09,15.11,1637,0
2017-09-08,15.071,15.14,15.041,15.051,6552,0
2017-09-11,15.3,15.3,15.14,15.182,2726,0
2017-09-12,15.071,15.31,15.071,15.071,5820,0
2017-09-13,15.051,15.187,15.051,15.187,2939,0
2017-09-14,15.16,15.26,15.1,15.17,6840,0
2017-09-18,15.04,15.23,14.801,15.17,11576,0
2017-09-19,15.16,15.605,15.047,15.605,3469,0
2017-09-20,15.399,15.599,15.205,15.409,10732,0
2017-09-21,15.2,15.359,15.1,15.25,5763,0
2017-09-22,15.439,15.439,15.439,15.439,227,0
2017-09-25,15.35,15.35,15.35,15.35,413,0
2017-09-26,15.042,15.17,15.012,15.17,3837,0
2017-09-27,15.35,15.35,15.35,15.35,402,0
2017-09-28,15.31,15.37,15.31,15.37,1224,0
2017-10-02,15.38,15.38,15.26,15.26,416,0
2017-10-04,15.31,15.31,15.31,15.31,351,0
2017-10-05,15.449,15.449,15.363,15.363,828,0
2017-10-09,15.4,15.4,15.4,15.4,394,0
2017-10-11,15.449,15.948,15.23,15.23,1254,0
2017-10-12,15.2101,15.2101,15.21,15.21,1500,0
2017-10-18,15.251,15.35,15.05,15.35,11099,0
2017-10-24,15.55,15.9,15.5,15.9,4555,0
2017-10-25,15.85,15.85,15.85,15.85,750,0
2017-10-26,16,16,15.41,15.8599,655,0
2017-10-27,15.26,15.4468,15.26,15.4,2758,0
2017-10-30,15.56,15.9992,15.56,15.9992,913,0
2017-10-31,15.96,17.5799,15.32,17.5799,15431,0
2017-11-01,16.01,16.3,16.0001,16.0782,3271,0
2017-11-02,16.05,16.05,16.05,16.05,143,0
2017-11-03,15.6401,15.6401,15.64,15.64,769,0
2017-11-06,15.64,15.64,15.64,15.64,300,0
2017-11-10,16,16,16,16,127,0
