Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.519,17.519,17.51,17.519,1257,0
2005-02-28,17.51,17.51,16.942,17.005,853,0
2005-03-01,17.347,17.51,17.347,17.51,4705,0
2005-03-02,17.441,17.496,16.961,17.496,575,0
2005-03-03,17.091,17.091,17.084,17.084,234,0
2005-03-04,16.19,17.075,16.04,17.075,4964,0
2005-03-07,17.091,17.091,17.091,17.091,341,0
2005-03-09,16.653,16.653,16.653,16.653,341,0
2005-03-10,15.977,15.977,15.977,15.977,245,0
2005-03-15,17.528,17.528,17.528,17.528,170,0
2005-03-16,17.519,17.519,17.519,17.519,289,0
2005-03-17,17.519,17.519,17.519,17.519,273,0
2005-03-18,17.311,17.528,17.311,17.528,299,0
2005-03-21,17.528,17.528,17.528,17.528,3536,0
2005-03-23,16.828,16.828,16.347,16.347,516,0
2005-03-28,16.347,16.347,16.347,16.347,256,0
2005-03-29,17.399,17.399,17.356,17.399,455,0
2005-03-30,17.705,17.705,17.705,17.705,234,0
2005-04-01,18.45,18.503,18.45,18.484,5486,0
2005-04-04,18.844,18.844,18.844,18.844,234,0
2005-04-06,19.003,19.186,19.003,19.186,455,0
2005-04-12,18.211,19.108,18.211,19.108,1137,0
2005-04-18,18.434,18.434,18.434,18.434,234,0
2005-04-22,17.811,18.256,17.811,18.256,263,0
2005-04-25,19.108,19.108,19.108,19.108,106,0
2005-04-28,19.108,19.108,19.108,19.108,106,0
2005-05-04,18.825,18.825,18.825,18.825,234,0
2005-05-05,18.643,18.825,18.563,18.825,2282,0
2005-05-09,18.844,18.844,18.844,18.844,666,0
2005-05-10,19.528,19.528,19.528,19.528,106,0
2005-05-11,19.545,19.545,19.221,19.221,1065,0
2005-05-12,19.799,19.799,19.186,19.186,823,0
2005-05-13,21.914,21.914,18.553,20.361,2625,0
2005-05-16,20.361,21.288,20.361,21.288,341,0
2005-05-17,21.036,21.036,21.036,21.036,240,0
2005-05-18,20.571,20.571,19.669,19.669,1371,0
2005-05-19,19.669,20.14,19.669,20.133,1712,0
2005-05-20,20.158,20.158,20.158,20.158,234,0
2005-05-23,19.94,19.94,19.722,19.722,1026,0
2005-05-24,23.227,23.227,21.211,21.211,572,0
2005-05-31,18.417,18.417,18.417,18.417,606,0
2005-06-01,19.511,19.511,19.502,19.502,341,0
2005-06-02,20.378,20.378,20.335,20.335,1139,0
2005-06-08,19.851,19.958,19.851,19.958,1050,0
2005-06-13,17.59,18.975,17.59,18.975,1420,0
2005-06-15,19.457,19.457,18.825,18.825,251,0
2005-06-16,19.448,19.448,19.448,19.448,234,0
2005-06-20,19.439,19.439,18.101,18.101,1028,0
2005-06-21,18.844,18.844,18.408,18.408,1268,0
2005-06-30,19.292,19.292,19.292,19.292,234,0
2005-07-18,18.932,18.932,18.932,18.932,280,0
2005-07-19,19.274,19.274,18.942,18.942,386,0
2005-07-25,19.283,19.283,19.283,19.283,341,0
2005-07-26,19.283,19.283,19.283,19.283,127,0
2005-07-27,18.844,19.283,18.844,19.283,253,0
2005-07-28,19.292,19.502,19.292,19.502,740,0
2005-07-29,19.283,19.283,19.283,19.283,341,0
2005-08-02,19.292,19.292,19.292,19.292,106,0
2005-08-03,19.283,19.283,19.283,19.283,446,0
2005-08-05,19.283,19.283,19.283,19.283,106,0
2005-08-09,18.408,18.408,18.211,18.211,735,0
2005-08-11,17.977,17.977,17.546,17.546,1371,0
2005-08-12,18.389,18.389,17.356,17.528,966,0
2005-08-15,17.503,17.503,17.407,17.407,455,0
2005-08-17,17.519,17.519,17.356,17.356,799,0
2005-08-18,17.091,17.091,17.091,17.091,341,0
2005-08-19,17.274,17.274,17.274,17.274,686,0
2005-08-22,16.653,17.04,16.653,17.04,1928,0
2005-08-23,16.906,16.906,16.906,16.906,424,0
2005-08-24,18.202,18.239,17.844,18.239,1026,0
2005-08-25,18.186,18.186,17.564,17.564,1257,0
2005-08-29,17.091,17.091,16.969,17.005,1724,0
2005-08-30,17.031,17.091,17.031,17.091,799,0
2005-08-31,16.887,16.887,16.887,16.887,106,0
2005-09-01,16.869,16.869,16.869,16.869,457,0
2005-09-07,16.862,16.862,16.828,16.828,572,0
2005-09-08,16.743,16.743,16.049,16.215,2341,0
2005-09-09,15.995,16.699,15.995,16.581,5319,0
2005-09-12,16.699,16.699,16.699,16.699,1701,0
2005-09-16,15.865,15.865,15.865,15.865,438,0
2005-09-19,16.59,16.635,16.59,16.635,1139,0
2005-09-20,17.084,17.084,17.084,17.084,106,0
2005-09-21,16.811,16.811,16.811,16.811,106,0
2005-09-22,16.522,16.699,16.522,16.699,390,0
2005-09-26,16.68,16.68,16.68,16.68,106,0
2005-10-11,15.865,15.865,15.775,15.775,248,0
2005-10-12,15.775,15.995,15.707,15.995,1484,0
2005-10-13,15.995,15.995,15.995,15.995,170,0
2005-10-14,15.995,15.995,15.995,15.995,341,0
2005-10-26,13.143,14.883,11.832,14.278,5289,0
2005-10-27,14.253,14.253,14.253,14.253,106,0
2005-10-28,14.111,14.111,13.961,14.024,572,0
2005-10-31,13.171,13.892,13.171,13.189,1257,0
2005-11-01,13.832,14.278,13.832,14.04,853,0
2005-11-02,14.732,14.837,14.732,14.837,234,0
2005-11-11,14.846,14.901,14.846,14.901,799,0
2005-11-14,15.179,15.179,15.179,15.179,106,0
2005-11-22,15.179,15.179,15.179,15.179,135,0
2005-11-23,15.179,15.179,15.179,15.179,341,0
2005-11-28,15.198,15.34,15.198,15.34,1232,0
2005-11-30,15.153,15.153,14.295,14.295,1712,0
2005-12-01,14.716,14.716,14.716,14.716,106,0
2005-12-02,14.587,14.587,14.587,14.587,575,0
2005-12-05,14.901,15.198,14.901,14.901,2234,0
2005-12-06,14.901,14.901,14.901,14.901,106,0
2005-12-07,14.828,14.901,14.828,14.901,572,0
2005-12-09,14.901,14.901,14.901,14.901,1371,0
2005-12-12,15.233,15.233,14.971,14.971,308,0
2005-12-13,15.034,15.034,15.034,15.034,234,0
2005-12-20,14.812,15.162,14.812,15.162,386,0
2005-12-22,15.145,15.145,15.118,15.118,341,0
2005-12-23,15.118,15.118,15.118,15.118,106,0
2005-12-27,14.425,14.425,14.425,14.425,106,0
2005-12-28,14.892,14.892,14.892,14.892,106,0
2005-12-29,14.2,14.901,14.2,14.901,1373,0
2005-12-30,14.533,15.198,14.218,14.227,2398,0
2006-01-03,15.034,15.034,14.98,14.98,234,0
2006-01-04,15.015,15.015,15.015,15.015,110,0
2006-01-10,15.959,16.266,15.959,15.995,1026,0
2006-01-11,15.162,15.557,15.118,15.557,1768,0
2006-01-12,15.557,15.557,15.531,15.531,1483,0
2006-01-13,15.531,15.531,15.531,15.531,234,0
2006-01-23,14.944,14.944,14.928,14.928,234,0
2006-01-25,14.855,14.855,14.855,14.855,234,0
2006-01-26,15.034,15.034,13.524,14.155,1376,0
2006-01-27,14.084,14.716,14.084,14.707,2639,0
2006-01-30,14.768,14.803,13.715,13.76,4180,0
2006-01-31,13.901,14.901,13.813,13.901,1943,0
2006-02-01,14.024,14.024,14.024,14.024,455,0
2006-02-02,13.929,13.929,13.901,13.901,234,0
2006-02-06,14.146,16.232,14.146,15.171,4448,0
2006-02-08,14.024,14.425,14.024,14.425,1091,0
2006-02-15,15.074,15.074,15.074,15.074,197,0
2006-02-16,15.074,15.074,15.074,15.074,991,0
2006-02-17,15.074,15.074,15.074,15.074,106,0
2006-02-22,14.47,14.865,14.425,14.865,820,0
2006-02-27,14.865,17.311,14.865,15.557,4244,0
2006-02-28,14.901,14.901,14.349,14.479,341,0
2006-03-01,14.901,17.487,14.901,15.901,8863,0
2006-03-02,15.34,16.266,15.34,15.82,3540,0
2006-03-03,15.784,16.547,15.549,15.724,11294,0
2006-03-07,15.775,15.775,15.775,15.775,106,0
2006-03-09,14.865,15.46,14.865,15.224,3878,0
2006-03-13,14.865,15.681,14.82,14.82,5366,0
2006-03-14,14.865,16.347,14.777,15.521,8300,0
2006-03-15,15.575,15.698,15.442,15.46,4159,0
2006-03-16,15.05,15.451,15.05,15.05,1371,0
2006-03-17,15.557,15.664,15.083,15.162,5532,0
2006-03-20,14.91,14.91,14.91,14.91,234,0
2006-03-22,15.251,15.251,15.118,15.118,341,0
2006-03-23,15.058,15.758,15.058,15.251,7300,0
2006-03-24,15.233,15.304,15.233,15.251,572,0
2006-03-27,15.118,16.021,15.118,15.512,3650,0
2006-03-28,15.366,15.977,15.366,15.977,322,0
2006-03-30,15.775,15.775,15.775,15.775,106,0
2006-04-03,15.566,15.566,15.566,15.566,477,0
2006-04-04,14.901,15.512,14.901,15.512,341,0
2006-04-05,15.058,16.102,15.058,15.655,5704,0
2006-04-06,15.698,16.153,15.162,15.602,6846,0
2006-04-07,15.322,15.322,15.294,15.294,1367,0
2006-04-10,15.34,15.34,15.34,15.34,799,0
2006-04-11,14.031,15.734,14.031,15.294,4779,0
2006-04-12,14.768,15.673,14.689,15.531,16963,0
2006-04-13,15.162,16.208,14.928,15.512,4109,0
2006-04-17,15.34,15.434,15.34,15.383,1486,0
2006-04-18,15.442,15.619,15.399,15.477,1483,0
2006-04-19,15.557,15.575,15.557,15.575,833,0
2006-04-20,15.766,15.775,15.766,15.775,2506,0
2006-04-24,15.775,15.775,15.775,15.775,234,0
2006-04-25,15.865,15.874,15.865,15.874,1139,0
2006-04-26,15.61,15.61,15.602,15.602,285,0
2006-05-01,15.602,15.602,15.602,15.602,234,0
2006-05-03,15.602,15.602,15.557,15.557,1131,0
2006-05-05,15.775,15.775,15.366,15.366,1171,0
2006-05-08,15.557,15.557,15.417,15.417,1375,0
2006-05-09,15.366,15.366,15.145,15.145,341,0
2006-05-10,15.268,15.434,14.375,14.741,9949,0
2006-05-11,14.488,14.812,14.488,14.605,3993,0
2006-05-12,14.541,15.224,14.541,15.224,799,0
2006-05-15,15.224,15.34,15.224,15.34,1599,0
2006-05-16,15.512,15.512,15.512,15.512,234,0
2006-05-19,15.512,15.512,14.656,14.989,914,0
2006-05-22,14.515,14.629,14.515,14.629,341,0
2006-05-23,14.741,15.224,14.587,14.587,3194,0
2006-05-24,14.596,15.485,14.425,14.639,17906,0
2006-05-25,14.533,14.533,13.877,14.375,1371,0
2006-05-26,14.366,14.375,14.366,14.375,234,0
2006-05-30,14.024,14.287,14.024,14.287,234,0
2006-05-31,14.375,14.963,14.375,14.963,3491,0
2006-06-09,14.901,14.901,14.137,14.55,1881,0
2006-06-12,14.146,14.244,14.146,14.244,1139,0
2006-06-13,14.12,14.12,14.12,14.12,572,0
2006-06-16,14.332,14.332,13.877,13.877,546,0
2006-06-19,14.129,14.874,13.841,14.523,16090,0
2006-06-20,14.46,14.55,13.63,13.823,4551,0
2006-06-21,13.715,14.892,13.715,14.024,5364,0
2006-06-22,13.621,14.812,13.621,14.094,1438,0
2006-06-26,14.048,14.048,13.938,13.938,341,0
2006-06-27,13.938,14.024,13.586,14.024,1824,0
2006-06-28,13.804,14.031,13.804,14.031,511,0
2006-07-06,14.278,14.278,14.278,14.278,106,0
2006-07-07,14.253,14.287,14.253,14.287,234,0
2006-07-11,14.287,14.287,14.287,14.287,295,0
2006-07-18,14.024,14.024,13.884,13.884,1198,0
2006-07-21,14.024,14.024,13.938,14.015,1483,0
2006-07-24,13.859,13.938,13.859,13.859,572,0
2006-07-25,13.859,13.859,13.859,13.859,569,0
2006-08-02,14.366,14.366,14.366,14.366,106,0
2006-08-03,15.162,15.162,14.46,14.506,455,0
2006-08-04,14.506,14.506,14.506,14.506,341,0
2006-08-08,14.506,14.506,14.506,14.506,573,0
2006-08-09,14.506,14.506,14.506,14.506,106,0
2006-08-14,14.244,14.244,14.244,14.244,551,0
2006-08-15,14.46,14.46,14.46,14.46,1257,0
2006-08-17,14.46,14.46,14.111,14.12,1167,0
2006-08-22,14.024,14.024,14.024,14.024,1139,0
2006-08-25,13.541,13.586,13.541,13.586,1483,0
2006-08-28,13.498,13.498,13.498,13.498,251,0
2006-08-30,13.453,13.682,13.453,13.682,687,0
2006-08-31,15.69,15.69,15.69,15.69,190,0
2006-09-01,13.577,13.577,13.577,13.577,756,0
2006-09-05,14.024,14.024,14.024,14.024,2395,0
2006-09-08,13.63,13.777,13.63,13.649,1222,0
2006-09-11,13.673,13.733,13.673,13.733,752,0
2006-09-12,14.155,14.155,13.804,13.938,1374,0
2006-09-13,13.63,13.63,13.63,13.63,914,0
2006-09-20,13.804,13.804,13.804,13.804,1136,0
2006-09-27,14.278,15.494,14.278,14.656,5092,0
2006-09-28,14.724,14.724,14.724,14.724,341,0
2006-10-03,13.877,14.031,13.877,14.031,572,0
2006-10-04,13.988,14.434,13.823,14.2,1712,0
2006-10-05,13.938,15.153,13.892,14.155,6445,0
2006-10-06,14.648,14.648,14.648,14.648,106,0
2006-10-09,14.129,14.295,14.129,14.278,851,0
2006-10-12,13.769,13.777,13.769,13.777,234,0
2006-10-13,14.111,14.111,14.111,14.111,106,0
2006-10-17,14.253,14.287,14.244,14.244,572,0
2006-10-18,14.27,14.27,14.27,14.27,341,0
2006-10-19,15.494,15.494,14.253,14.953,831,0
2006-10-20,15.313,15.313,15.313,15.313,231,0
2006-10-23,14.253,14.639,14.244,14.639,2520,0
2006-10-24,14.506,14.506,14.261,14.261,1483,0
2006-10-30,13.707,13.707,13.707,13.707,348,0
2006-10-31,14.47,14.47,13.823,13.823,1598,0
2006-11-01,14.244,14.244,14.244,14.244,802,0
2006-11-02,13.427,14.103,13.427,14.024,628,0
2006-11-03,14.024,14.024,14.024,14.024,628,0
2006-11-06,14.451,14.451,14.375,14.375,572,0
2006-11-13,14.901,14.901,14.901,14.901,341,0
2006-11-14,14.006,14.006,14.006,14.006,914,0
2006-11-15,14.024,14.901,14.024,14.103,1595,0
2006-11-16,14.68,14.68,14.024,14.031,1593,0
2006-11-17,14.024,14.587,14.024,14.587,553,0
2006-11-20,14.244,14.244,14.244,14.244,106,0
2006-11-21,14.024,14.901,14.015,14.024,6706,0
2006-11-22,14.46,14.46,14.46,14.46,219,0
2006-11-24,14.287,15.251,14.287,15.145,1483,0
2006-11-27,14.164,15.074,14.164,14.901,2768,0
2006-11-28,15.074,15.074,14.724,14.724,1810,0
2006-11-29,14.855,14.855,14.812,14.812,455,0
2006-11-30,15.741,15.741,14.366,14.366,6703,0
2006-12-01,14.732,14.732,14.323,14.375,686,0
2006-12-04,14.375,15.162,14.024,14.287,7867,0
2006-12-05,14.332,14.479,14.066,14.479,914,0
2006-12-06,14.479,14.479,14.397,14.451,799,0
2006-12-07,14.451,14.451,14.451,14.451,106,0
2006-12-08,15.243,15.243,14.699,14.928,381,0
2006-12-11,14.648,14.989,14.614,14.989,1257,0
2006-12-12,14.568,14.971,14.568,14.971,799,0
2006-12-13,15.162,15.162,15.162,15.162,106,0
2006-12-14,15.074,15.083,15.074,15.083,1257,0
2006-12-15,15.233,15.233,15.066,15.066,1026,0
2006-12-19,14.629,15.042,14.629,14.892,937,0
2006-12-20,15.006,15.006,14.91,14.91,234,0
2006-12-26,14.699,14.699,14.699,14.699,106,0
2006-12-27,15.042,15.042,15.034,15.034,889,0
2006-12-28,15.034,15.034,15.034,15.034,1940,0
2006-12-29,14.989,15.118,14.989,15.118,799,0
2007-01-03,15.118,15.118,15.118,15.118,680,0
2007-01-04,15.042,15.118,15.042,15.118,341,0
2007-01-05,15.066,15.268,14.768,14.768,5249,0
2007-01-08,15.313,15.313,15.304,15.304,234,0
2007-01-10,14.855,14.855,14.855,14.855,169,0
2007-01-11,14.989,14.989,14.989,14.989,234,0
2007-01-12,15.34,15.34,14.989,14.989,572,0
2007-01-17,15.074,15.074,15.074,15.074,1021,0
2007-01-19,15.331,15.34,15.331,15.34,341,0
2007-01-23,15.34,15.34,15.162,15.162,799,0
2007-01-24,15.118,15.118,15.118,15.118,210,0
2007-01-26,15.118,15.206,15.118,15.206,234,0
2007-01-30,15.074,15.074,14.621,14.68,2624,0
2007-02-01,14.671,14.68,14.671,14.68,234,0
2007-02-07,14.901,14.901,14.901,14.901,234,0
2007-02-08,14.901,14.901,14.901,14.901,128,0
2007-02-09,14.901,15.118,14.901,14.944,3263,0
2007-02-12,15.118,15.206,14.901,15.206,2205,0
2007-02-14,15.331,15.34,15.331,15.34,2543,0
2007-02-15,15.074,15.557,15.074,15.557,1972,0
2007-02-16,15.434,15.434,15.426,15.426,777,0
2007-02-20,15.557,15.557,15.557,15.557,182,0
2007-02-23,15.469,15.469,15.46,15.46,2167,0
2007-02-26,15.469,15.557,15.469,15.512,1700,0
2007-02-27,15.118,15.34,15.083,15.083,914,0
2007-02-28,15.557,15.557,15.162,15.162,662,0
2007-03-01,15.162,15.162,15.162,15.162,686,0
2007-03-05,15.426,15.426,15.426,15.426,1026,0
2007-03-06,15.251,15.251,15.251,15.251,106,0
2007-03-07,15.101,15.101,15.101,15.101,234,0
2007-03-08,15.042,15.042,15.034,15.034,341,0
2007-03-12,15.145,15.145,15.145,15.145,106,0
2007-03-13,15.034,15.034,15.034,15.034,106,0
2007-03-14,15.034,15.034,15.034,15.034,106,0
2007-03-15,15.251,15.251,15.243,15.243,234,0
2007-03-16,15.058,15.058,15.058,15.058,106,0
2007-03-19,15.34,15.69,15.34,15.69,650,0
2007-03-20,15.69,15.69,15.69,15.69,106,0
2007-03-21,15.646,15.775,15.646,15.775,4949,0
2007-03-26,15.995,15.995,15.969,15.995,341,0
2007-03-27,15.477,15.477,15.477,15.477,106,0
2007-03-28,15.952,15.952,15.69,15.69,686,0
2007-03-29,15.602,15.602,15.602,15.602,106,0
2007-04-03,15.986,15.986,15.749,15.749,1167,0
2007-04-05,15.602,15.602,15.602,15.602,675,0
2007-04-09,15.61,15.69,15.602,15.69,1483,0
2007-04-10,15.766,15.775,15.766,15.775,914,0
2007-04-11,15.829,15.829,15.829,15.829,234,0
2007-04-12,15.698,15.698,15.698,15.698,572,0
2007-04-13,15.775,15.775,15.775,15.775,686,0
2007-04-16,15.69,15.766,15.69,15.766,2398,0
2007-04-17,15.766,15.766,15.734,15.734,2624,0
2007-04-18,15.61,15.61,15.61,15.61,106,0
2007-04-20,15.995,16.057,15.775,16.057,455,0
2007-04-24,16.562,16.562,16.562,16.562,572,0
2007-04-26,16.644,17.067,16.644,17.067,914,0
2007-04-30,17.075,17.075,17.075,17.075,572,0
2007-05-01,16.786,17.091,16.743,16.951,722,0
2007-05-02,16.828,17.415,16.828,17.415,1715,0
2007-05-04,14.901,17.451,14.901,16.653,1712,0
2007-05-07,16.653,16.653,16.644,16.644,234,0
2007-05-08,15.794,16.215,15.794,16.215,914,0
2007-05-09,16.215,17.1,16.215,16.887,2282,0
2007-05-11,16.828,16.828,16.653,16.653,799,0
2007-05-14,16.862,17.136,15.101,15.171,11728,0
2007-05-15,15.135,16.547,15.135,16.283,2174,0
2007-05-16,16.126,16.215,16.126,16.215,341,0
2007-05-17,16.126,16.126,16.126,16.126,106,0
2007-05-18,15.766,15.766,15.766,15.766,321,0
2007-05-22,15.856,15.856,15.856,15.856,234,0
2007-05-24,15.775,15.874,15.775,15.874,572,0
2007-05-30,16.364,16.364,16.364,16.364,128,0
2007-05-31,16.364,16.364,16.364,16.364,165,0
2007-06-01,16.232,16.364,16.232,16.364,2284,0
2007-06-04,16.232,16.232,16.232,16.232,108,0
2007-06-07,15.995,15.995,15.399,15.399,1483,0
2007-06-08,15.375,15.375,15.358,15.358,265,0
2007-06-14,15.358,16.364,15.358,16.338,1290,0
2007-06-15,15.426,15.426,15.426,15.426,234,0
2007-06-18,16.357,16.357,16.357,16.357,572,0
2007-06-19,16.364,16.733,16.364,16.733,572,0
2007-06-20,16.417,16.828,16.417,16.803,671,0
2007-06-21,16.462,16.462,16.462,16.462,194,0
2007-06-22,16.283,16.283,16.283,16.283,341,0
2007-06-25,15.919,16.803,15.883,16.102,1598,0
2007-06-26,16.513,16.513,16.031,16.031,341,0
2007-06-28,16.513,16.513,16.513,16.513,234,0
2007-06-29,16.644,16.653,16.644,16.653,562,0
2007-07-03,16.004,16.004,15.426,15.628,2092,0
2007-07-10,16.644,16.644,16.644,16.644,341,0
2007-07-12,16.644,16.644,16.644,16.644,106,0
2007-07-16,16.223,16.599,16.223,16.599,341,0
2007-07-17,16.215,16.215,16.215,16.215,265,0
2007-07-19,15.707,15.707,15.673,15.673,952,0
2007-07-20,15.025,15.074,15.025,15.042,1891,0
2007-07-23,15.145,15.145,15.127,15.127,1257,0
2007-07-24,14.901,15.304,14.181,15.304,7986,0
2007-08-01,15.34,15.34,14.997,14.997,881,0
2007-08-03,14.901,14.901,14.901,14.901,106,0
2007-08-07,15.775,15.775,15.775,15.775,106,0
2007-08-08,16.302,16.435,15.986,16.435,3194,0
2007-08-09,16.426,16.435,15.375,15.375,1371,0
2007-08-10,15.383,15.392,15.383,15.392,849,0
2007-08-13,16.435,16.435,15.784,15.784,630,0
2007-08-14,14.944,14.944,14.944,14.944,572,0
2007-08-15,14.936,14.936,14.936,14.936,106,0
2007-08-16,14.901,14.901,14.12,14.12,2517,0
2007-08-17,14.024,14.024,13.813,13.813,289,0
2007-08-20,13.892,16.075,13.892,15.874,3961,0
2007-08-21,14.901,14.901,14.901,14.901,106,0
2007-08-23,15.34,15.34,15.34,15.34,1271,0
2007-08-24,14.587,16.084,14.497,15.741,1139,0
2007-08-28,14.12,14.12,14.12,14.12,106,0
2007-08-29,14.397,14.664,14.357,14.357,455,0
2007-08-31,16.435,16.435,16.435,16.435,196,0
2007-09-04,16.311,16.311,16.311,16.311,134,0
2007-09-05,15.865,16.364,13.892,16.171,16492,0
2007-09-07,14.111,16.347,14.111,16.338,5270,0
2007-09-10,16.329,16.329,14.944,15.566,3161,0
2007-09-11,15.784,15.784,15.784,15.784,106,0
2007-09-12,16.435,16.435,16.435,16.435,234,0
2007-09-14,16.435,17.528,15.358,15.741,15287,0
2007-09-17,15.724,15.724,15.426,15.426,527,0
2007-09-20,15.775,15.775,15.775,15.775,453,0
2007-09-21,15.784,15.784,15.775,15.775,1083,0
2007-10-01,15.775,15.775,15.775,15.775,914,0
2007-10-02,15.775,15.775,14.707,14.707,572,0
2007-10-03,14.689,14.846,14.27,14.846,4102,0
2007-10-05,15.042,15.042,15.042,15.042,106,0
2007-10-09,15.331,15.34,15.322,15.34,3584,0
2007-10-10,15.775,15.775,14.648,15.775,1341,0
2007-10-12,15.557,15.557,15.557,15.557,106,0
2007-10-16,14.621,14.621,14.621,14.621,106,0
2007-10-17,15.503,16.311,15.409,16.311,3501,0
2007-10-19,16.32,16.32,15.602,15.61,686,0
2007-10-24,15.566,15.566,15.566,15.566,686,0
2007-10-29,15.775,15.775,15.775,15.775,106,0
2007-11-01,16.409,16.409,16.409,16.409,106,0
2007-11-02,15.995,16.031,15.995,16.031,799,0
2007-11-05,16.409,16.409,16.012,16.012,455,0
2007-11-07,15.575,15.874,15.575,15.874,976,0
2007-11-08,15.775,15.784,15.358,15.383,3778,0
2007-11-09,15.358,15.358,14.621,14.928,1991,0
2007-11-12,15.383,15.977,14.936,15.741,1494,0
2007-11-13,14.989,14.989,14.91,14.91,335,0
2007-11-20,15.716,15.716,15.681,15.681,234,0
2007-11-23,15.549,15.549,15.549,15.549,341,0
2007-11-27,14.936,14.963,14.918,14.963,510,0
2007-11-28,15.724,15.724,15.724,15.724,422,0
2007-11-29,14.936,15.758,14.936,15.758,341,0
2007-11-30,15.34,15.707,15.34,15.707,1139,0
2007-12-04,15.707,15.724,15.707,15.724,234,0
2007-12-06,15.646,15.646,15.646,15.646,106,0
2007-12-07,14.865,14.865,14.865,14.865,720,0
2007-12-10,14.91,15.313,14.91,15.313,383,0
2007-12-17,15.349,15.349,15.349,15.349,106,0
2007-12-20,15.375,15.375,15.375,15.375,106,0
2007-12-26,15.399,15.399,15.135,15.135,650,0
2007-12-27,15.837,15.837,15.837,15.837,106,0
2007-12-28,15.118,15.549,15.118,15.549,341,0
2008-01-03,15.34,15.34,14.98,14.98,3194,0
2008-01-04,14.901,14.901,14.614,14.614,1152,0
2008-01-09,14.523,14.523,14.523,14.523,572,0
2008-01-10,14.901,14.901,14.024,14.901,1689,0
2008-01-11,14.46,14.46,14.46,14.46,799,0
2008-01-14,14.451,14.46,14.451,14.46,417,0
2008-01-15,14.066,14.066,14.066,14.066,799,0
2008-01-18,14.024,14.024,14.024,14.024,496,0
2008-01-23,13.586,13.586,13.586,13.586,304,0
2008-01-24,13.586,13.586,13.586,13.586,358,0
2008-01-25,13.586,13.586,13.586,13.586,106,0
2008-01-28,13.613,14.261,13.613,14.024,1371,0
2008-01-29,13.586,14.901,13.586,14.901,1806,0
2008-01-30,14.901,15.118,14.901,15.118,336,0
2008-01-31,14.892,15.05,14.892,14.963,505,0
2008-02-01,15.118,15.118,14.227,14.892,4338,0
2008-02-06,14.68,14.68,14.68,14.68,914,0
2008-02-08,14.46,14.46,14.451,14.451,2375,0
2008-02-11,15.074,15.995,14.506,14.506,10708,0
2008-02-19,14.506,14.506,14.506,14.506,106,0
2008-02-20,14.094,14.218,14.094,14.218,1078,0
2008-02-25,14.218,14.244,14.209,14.209,572,0
2008-02-29,15.179,15.179,13.375,13.375,700,0
2008-03-03,14.699,14.699,14.699,14.699,139,0
2008-03-11,14.699,15.206,14.375,14.375,2349,0
2008-03-13,14.209,14.209,13.91,13.91,1340,0
2008-03-14,14.024,14.024,14.024,14.024,572,0
2008-03-17,14.024,14.024,14.024,14.024,106,0
2008-03-24,13.63,13.63,13.63,13.63,572,0
2008-03-26,13.63,13.63,13.366,13.507,1099,0
2008-03-27,13.55,13.55,13.366,13.366,473,0
2008-03-28,14.689,14.689,14.689,14.689,363,0
2008-04-10,14.614,14.639,14.614,14.639,341,0
2008-04-14,14.244,14.244,13.75,13.75,2447,0
2008-04-16,13.724,14.506,13.586,13.594,4632,0
2008-04-17,13.375,13.375,13.375,13.375,106,0
2008-04-21,14.648,14.648,14.648,14.648,234,0
2008-04-23,13.586,13.594,13.586,13.594,1712,0
2008-04-24,13.586,13.586,13.586,13.586,106,0
2008-04-29,14.366,14.639,14.366,14.639,2564,0
2008-04-30,14.639,14.639,14.375,14.375,3425,0
2008-05-02,14.375,14.375,14.375,14.375,2515,0
2008-05-06,14.375,14.375,13.673,13.715,645,0
2008-05-07,14.155,14.375,14.155,14.375,398,0
2008-05-09,14.375,14.375,14.375,14.375,184,0
2008-05-13,13.63,13.63,13.621,13.621,799,0
2008-05-19,14.031,14.031,13.804,13.804,1902,0
2008-05-21,13.804,13.804,13.649,13.649,455,0
2008-05-22,14.015,14.024,14.015,14.024,234,0
2008-05-27,14.094,14.68,14.094,14.68,572,0
2008-05-29,14.68,14.68,14.68,14.68,240,0
2008-05-30,14.68,14.689,13.859,13.859,1371,0
2008-06-02,14.614,14.614,14.614,14.614,135,0
2008-06-04,14.375,14.375,14.375,14.375,106,0
2008-06-09,13.85,13.85,13.85,13.85,106,0
2008-06-10,14.04,14.724,14.04,14.68,3236,0
2008-06-11,14.024,14.031,14.024,14.024,1026,0
2008-06-12,13.85,13.859,13.85,13.85,1257,0
2008-06-13,13.85,13.85,13.85,13.85,230,0
2008-06-16,13.938,13.938,13.444,13.85,1712,0
2008-06-18,13.435,13.435,13.325,13.325,497,0
2008-06-23,13.507,13.507,13.153,13.235,1585,0
2008-06-25,14.434,14.434,14.434,14.434,234,0
2008-06-26,14.024,14.024,13.153,13.153,1376,0
2008-06-27,13.153,13.153,12.947,12.947,2171,0
2008-07-01,12.947,12.947,12.947,12.947,106,0
2008-07-07,13.366,13.366,13.366,13.366,262,0
2008-07-08,13.366,13.366,12.184,12.202,1850,0
2008-07-14,12.175,12.175,12.175,12.175,188,0
2008-07-15,12.175,12.175,12.175,12.175,106,0
2008-07-16,12.175,12.175,12.175,12.175,234,0
2008-07-17,12.175,12.272,12.175,12.272,1257,0
2008-07-18,14.103,14.111,14.103,14.111,914,0
2008-07-22,14.015,14.015,14.015,14.015,106,0
2008-07-23,14.015,14.024,14.015,14.024,799,0
2008-07-25,14.015,14.024,13.884,13.884,572,0
2008-07-29,12.211,12.211,12.211,12.211,242,0
2008-07-30,12.357,12.357,12.299,12.299,439,0
2008-08-04,13.366,13.366,12.804,13.18,686,0
2008-08-06,14.024,14.024,14.024,14.024,234,0
2008-08-07,14.015,14.024,14.015,14.024,1598,0
2008-08-08,13.153,13.153,12.752,12.752,799,0
2008-08-12,12.015,12.015,12.007,12.007,1257,0
2008-08-14,12.272,12.272,12.272,12.272,1134,0
2008-08-15,12.272,12.272,11.981,11.981,1188,0
2008-08-21,12.272,12.272,12.272,12.272,686,0
2008-08-22,12.272,12.272,12.272,12.272,106,0
2008-08-25,12.272,12.272,12.262,12.272,1595,0
2008-08-27,12.202,12.202,12.156,12.156,234,0
2008-08-29,14.621,14.664,14.621,14.664,249,0
2008-09-02,14.639,14.639,12.13,14.605,3150,0
2008-09-04,12.156,12.156,12.156,12.156,373,0
2008-09-05,12.13,12.13,12.13,12.13,398,0
2008-09-09,14.357,14.629,13.804,13.804,1139,0
2008-09-10,12.024,12.024,11.981,11.981,267,0
2008-09-11,11.981,11.981,11.981,11.981,106,0
2008-09-18,12.272,12.272,12.067,12.067,244,0
2008-09-19,11.974,12.873,11.974,12.873,703,0
2008-09-22,13.884,13.884,13.884,13.884,317,0
2008-09-23,11.981,11.998,11.981,11.998,593,0
2008-09-24,13.938,13.938,12.007,12.007,325,0
2008-09-25,13.333,13.333,13.333,13.333,106,0
2008-09-30,11.998,11.998,11.998,11.998,234,0
2008-10-03,12.272,12.272,12.084,12.084,275,0
2008-10-06,11.974,11.974,11.974,11.974,234,0
2008-10-07,11.974,11.974,11.974,11.974,214,0
2008-10-09,11.974,11.974,11.974,11.974,2964,0
2008-10-10,11.823,11.823,11.823,11.823,572,0
2008-10-13,11.832,11.832,11.832,11.832,106,0
2008-10-16,11.823,11.823,11.403,11.403,572,0
2008-10-17,4.8818,7.9936,4.8818,7.9936,3141,0
2008-10-20,12.166,12.166,8.7646,10.195,516,0
2008-10-21,11.071,11.071,9.519,9.528,1963,0
2008-10-23,8.9751,8.9751,8.195,8.195,1257,0
2008-10-27,8.125,8.125,6.8191,6.8191,1139,0
2008-10-28,8.0633,8.0633,7.8794,8.0545,341,0
2008-10-30,7.0643,7.1083,6.8539,7.0556,1940,0
2008-10-31,7.0905,7.0905,7.0905,7.0905,497,0
2008-11-03,7.2309,8.081,7.1521,7.2396,1649,0
2008-11-05,7.3624,7.3624,6.8191,7.3184,4023,0
2008-11-07,6.3808,7.2923,6.3808,7.2923,2057,0
2008-11-10,6.9505,6.9505,6.3808,6.4071,1598,0
2008-11-11,6.3721,6.4071,6.3721,6.4071,2074,0
2008-11-12,7.529,7.529,7.2659,7.2659,234,0
2008-11-13,7.5023,7.5023,7.0992,7.0992,398,0
2008-11-14,6.6789,6.6875,6.4423,6.4423,2740,0
2008-11-17,6.4423,6.4423,6.3721,6.3721,1998,0
2008-11-18,7.012,7.012,7.012,7.012,229,0
2008-11-19,6.9239,6.9239,6.1004,6.135,4109,0
2008-11-20,6.135,6.135,6.1004,6.1089,1940,0
2008-11-21,6.0214,6.0475,5.7058,5.7058,1257,0
2008-11-24,5.2504,5.4779,5.2504,5.4779,1952,0
2008-11-25,5.2587,5.2587,4.6017,5.0835,3719,0
2008-11-26,5.0835,6.7838,5.0835,6.7838,1768,0
2008-11-28,7.3624,8.1072,4.5227,4.5227,4249,0
2008-12-01,4.7943,8.1337,4.6017,4.6892,2059,0
2008-12-02,6.1179,6.1179,5.2587,5.2587,234,0
2008-12-03,6.135,6.135,6.135,6.135,572,0
2008-12-04,5.7058,5.7058,5.3551,5.6621,3258,0
2008-12-05,5.6969,6.5473,5.6969,6.3981,12171,0
2008-12-08,5.2587,5.5921,5.2587,5.5921,771,0
2008-12-09,5.443,5.4954,5.443,5.4954,341,0
2008-12-11,5.2851,5.2851,5.2676,5.2676,511,0
2008-12-12,5.4338,5.4338,5.4338,5.4338,106,0
2008-12-15,5.7759,5.7849,5.6969,5.7849,4909,0
2008-12-16,5.4954,5.7234,5.443,5.6621,799,0
2008-12-17,6.1879,6.1879,5.5219,5.5219,1749,0
2008-12-18,5.4338,5.4604,5.4338,5.4338,1766,0
2008-12-19,6.144,6.144,5.4868,5.4868,1227,0
2008-12-23,5.9514,8.0197,5.9514,6.2053,4518,0
2008-12-24,6.2318,6.2318,6.1968,6.2231,866,0
2008-12-29,6.2581,6.2581,6.2318,6.2318,1140,0
2008-12-30,5.8899,5.9163,5.1273,5.2151,12594,0
2008-12-31,5.2151,5.2151,5.2151,5.2151,686,0
2009-01-05,5.2587,5.2587,5.2587,5.2587,914,0
2009-01-07,5.7586,6.135,5.7407,5.7407,1243,0
2009-01-08,6.0391,6.1089,5.9602,5.9602,3425,0
2009-01-09,6.1089,6.1179,5.9776,6.1089,3484,0
2009-01-12,6.1179,6.1179,6.1179,6.1179,106,0
2009-01-13,6.1089,6.1089,6.1089,6.1089,106,0
2009-01-14,5.7058,5.8988,5.2587,5.8988,1842,0
2009-01-15,6.1004,6.1004,5.9602,5.9602,234,0
2009-01-16,5.9514,5.9602,5.8809,5.8809,2398,0
2009-01-20,5.4779,5.4779,5.2676,5.2676,1139,0
2009-01-22,6.1266,6.1266,6.1266,6.1266,106,0
2009-01-23,6.1266,6.1266,6.1266,6.1266,106,0
2009-01-30,6.135,6.144,5.6969,6.135,2167,0
2009-02-03,6.0304,6.0391,6.0304,6.0391,1483,0
2009-02-06,5.7323,5.7407,5.5571,5.5655,2624,0
2009-02-11,5.3987,5.3987,5.3903,5.3903,234,0
2009-02-19,5.4338,5.4338,5.4338,5.4338,111,0
2009-02-20,5.5131,5.5131,5.3727,5.4694,2684,0
2009-02-23,5.6969,5.6969,5.5131,5.6092,914,0
2009-02-26,5.7234,5.7234,5.7234,5.7234,108,0
2009-02-27,5.2587,5.8374,5.1713,5.8374,2824,0
2009-03-02,5.6969,5.6969,5.6969,5.6969,456,0
2009-03-03,5.1449,5.1449,5.1449,5.1449,870,0
2009-03-06,5.1713,5.2237,5.1624,5.2237,2794,0
2009-03-09,5.1449,5.1449,5.1449,5.1449,181,0
2009-03-20,5.6969,5.6969,5.6885,5.6969,2093,0
2009-03-23,5.4779,5.4779,5.2676,5.2676,1527,0
2009-03-25,5.2676,5.4779,5.2676,5.4779,5132,0
2009-03-26,5.4779,5.4779,5.4779,5.4779,455,0
2009-03-27,5.2765,5.2765,5.2676,5.2676,1460,0
2009-03-31,6.2581,6.2581,6.2581,6.2581,106,0
2009-04-01,5.4338,9.509,5.4253,9.509,17114,0
2009-04-02,7.6866,9.509,5.4604,6.5737,15174,0
2009-04-03,7.4325,7.4325,7.012,7.012,1538,0
2009-04-06,7.012,7.012,6.6875,6.6875,455,0
2009-04-07,6.4071,9.702,6.4071,7.5642,10982,0
2009-04-09,7.8794,8.7297,7.8794,8.309,738,0
2009-04-13,8.5806,8.5895,8.3268,8.3268,1823,0
2009-04-15,8.1513,8.1513,8.1513,8.1513,106,0
2009-04-17,8.3268,8.3268,8.3268,8.3268,341,0
2009-04-20,7.9762,7.9762,6.6172,6.8364,3069,0
2009-04-21,6.6349,8.5368,6.6349,8.5368,6619,0
2009-04-22,8.2653,8.2653,7.0556,7.0556,4908,0
2009-04-23,7.3798,8.3268,7.371,8.3268,2964,0
2009-04-24,8.1599,8.1599,6.1089,7.4941,12436,0
2009-04-28,7.4502,7.8622,7.0905,7.2749,1833,0
2009-04-29,7.0992,7.1257,7.0992,7.0992,2093,0
2009-05-01,7.0292,7.2487,7.0292,7.2396,798,0
2009-05-04,6.7928,6.7928,6.7928,6.7928,353,0
2009-05-05,6.9943,7.827,6.9943,7.827,5364,0
2009-05-06,7.8971,8.274,7.0292,7.8622,5539,0
2009-05-07,7.5375,7.5375,7.5375,7.5375,234,0
2009-05-12,7.634,8.3005,6.8891,7.8622,2894,0
2009-05-13,6.5737,7.4412,6.5737,7.17,3042,0
2009-05-15,7.4502,7.4502,7.012,7.0905,1026,0
2009-05-20,6.1791,6.1791,5.9251,5.9251,2740,0
2009-05-21,5.9602,8.2826,5.9602,8.0025,7327,0
2009-05-22,8.0463,8.2474,6.5821,6.8715,7354,0
2009-05-28,7.2487,8.1776,7.2487,7.4239,1846,0
2009-05-29,7.4149,7.932,6.8453,6.9417,3983,0
2009-06-01,7.8182,7.8182,7.0205,7.0205,804,0
2009-06-02,7.1083,7.1083,7.012,7.012,485,0
2009-06-03,7.0292,7.8884,6.7928,7.4502,1751,0
2009-06-04,7.3536,7.8357,7.3448,7.3624,3179,0
2009-06-05,7.3011,7.5375,7.3011,7.5375,455,0
2009-06-08,8.0284,8.0284,7.1872,7.1872,1823,0
2009-06-09,7.012,7.012,7.012,7.012,496,0
2009-06-11,7.0292,7.0292,6.8803,7.012,6713,0
2009-06-17,7.8884,7.8884,7.8884,7.8884,106,0
2009-06-18,7.8884,7.8884,7.8884,7.8884,234,0
2009-06-19,6.8891,7.0992,6.749,6.7928,1406,0
2009-06-22,7.012,7.012,6.8364,6.8364,572,0
2009-06-24,6.9943,6.9943,6.8364,6.8364,3425,0
2009-06-26,6.8803,6.8803,6.8803,6.8803,455,0
2009-07-08,7.4502,7.4502,7.4502,7.4502,572,0
2009-07-09,6.8364,6.8364,6.8364,6.8364,455,0
2009-07-14,6.8364,6.8364,6.8364,6.8364,106,0
2009-07-24,6.8364,6.8364,6.8364,6.8364,0,0
2009-07-27,6.8364,6.8364,6.8364,6.8364,0,0
2009-07-28,6.8364,6.8364,6.8364,6.8364,0,0
2009-07-29,6.8364,6.8364,6.8364,6.8364,0,0
2009-07-30,7.012,7.012,7.012,7.012,234,0
2009-07-31,7.012,7.012,7.012,7.012,0,0
2009-08-03,7.012,7.012,7.012,7.012,0,0
2009-08-04,7.4502,7.4502,7.4502,7.4502,417,0
2009-08-05,7.4502,7.4502,7.4502,7.4502,0,0
2009-08-06,7.4502,7.4502,7.4502,7.4502,0,0
2009-08-07,7.4502,7.4502,7.4502,7.4502,106,0
2009-08-10,7.4502,7.4502,7.4502,7.4502,0,0
2009-08-11,7.4502,7.4502,7.4502,7.4502,0,0
2009-08-12,7.4502,7.4502,7.4502,7.4502,0,0
2009-08-13,7.4502,7.4502,7.4502,7.4502,0,0
2009-08-14,7.4502,7.4502,7.4502,7.4502,0,0
2009-08-17,7.4502,7.4502,7.4502,7.4502,1684,0
2009-08-18,7.0556,7.4502,7.0556,7.4502,234,0
2009-08-19,7.1435,7.1435,7.012,7.012,2398,0
2009-08-20,7.012,7.012,6.7314,6.7314,3512,0
2009-08-21,8.0725,8.2214,7.7217,7.7217,1026,0
2009-08-24,7.0292,8.1862,7.0292,7.2396,799,0
2009-08-25,7.4941,7.4941,7.4502,7.4502,1371,0
2009-08-26,7.4502,7.4502,7.4502,7.4502,106,0
2009-08-27,7.9585,7.9585,7.9585,7.9585,234,0
2009-08-28,7.8622,7.9672,7.8622,7.8884,776,0
2009-08-31,7.9234,7.932,6.3981,7.1872,17378,0
2009-09-01,7.4325,7.4325,6.5737,6.5737,673,0
2009-09-02,7.4325,7.4325,6.6613,6.6613,730,0
2009-09-03,6.8277,7.4502,6.749,7.2749,6939,0
2009-09-04,7.2749,7.6866,7.012,7.6781,3731,0
2009-09-08,7.6253,7.6253,6.6875,6.8453,3993,0
2009-09-09,7.6253,7.6253,7.6253,7.6253,136,0
2009-09-10,6.8277,7.3273,6.8277,7.2835,1996,0
2009-09-11,7.4502,7.4502,6.8715,7.2048,702,0
2009-09-14,6.8539,7.012,6.8102,6.8102,1625,0
2009-09-15,6.8016,6.8102,6.7314,6.8102,1026,0
2009-09-16,6.8102,7.4325,6.8016,6.8715,1257,0
2009-09-17,7.2923,7.371,6.9681,6.9681,686,0
2009-09-18,7.3798,7.3798,6.9681,6.9681,845,0
2009-09-29,7.2309,7.2309,7.2309,7.2309,106,0
2009-09-30,6.9854,6.9854,6.9239,6.9239,1026,0
2009-10-08,6.9329,6.9329,6.8364,6.8364,3121,0
2009-10-12,7.5991,7.5991,7.5991,7.5991,234,0
2009-10-16,7.4325,7.4325,7.4325,7.4325,106,0
2009-10-21,7.371,7.4239,7.336,7.3448,1615,0
2009-10-22,7.2309,7.4502,7.2309,7.4502,3398,0
2009-10-26,7.4502,7.4502,7.4502,7.4502,572,0
2009-10-27,7.4502,7.4502,6.9854,6.9854,1371,0
2009-10-28,7.1083,7.1083,6.8364,6.8364,6011,0
2009-10-29,7.4325,7.4676,7.0732,7.17,1483,0
2009-11-02,7.012,7.012,7.0032,7.012,1139,0
2009-11-05,6.9681,6.9681,6.9681,6.9681,524,0
2009-11-09,6.714,6.9854,6.6875,6.9854,3570,0
2009-11-10,6.6875,6.6875,6.6875,6.6875,375,0
2009-11-13,6.9239,6.9329,6.6963,6.9239,1658,0
2009-11-16,7.336,7.336,6.8891,6.8891,1371,0
2009-11-17,7.0992,7.0992,6.8539,6.9417,686,0
2009-11-18,7.2309,7.2309,7.2309,7.2309,632,0
2009-11-19,6.7576,6.8803,6.2929,6.8364,10033,0
2009-11-20,6.5296,8.125,6.302,8.125,6638,0
2009-11-23,8.0725,8.3268,6.9239,7.012,21814,0
2009-11-24,7.012,7.3798,6.7576,6.7753,3141,0
2009-11-25,6.6172,6.8891,6.6001,6.8891,3650,0
2009-11-30,7.0556,7.0556,6.3457,6.6699,1425,0
2009-12-01,6.9065,6.9239,6.6699,6.7052,3202,0
2009-12-03,6.9153,6.9153,6.7052,6.7225,966,0
2009-12-04,6.7928,6.7928,6.7928,6.7928,572,0
2009-12-07,6.8364,6.9943,6.8364,6.977,341,0
2009-12-08,6.9239,7.3098,6.9239,7.2749,2603,0
2009-12-10,7.2222,7.2222,6.7928,7.012,1598,0
2009-12-11,7.2134,7.3973,7.1785,7.1872,2969,0
2009-12-14,7.4502,8.3268,7.4502,8.204,4111,0
2009-12-15,7.8884,8.3268,7.7654,8.3268,916,0
2009-12-17,8.3268,8.3268,7.8971,7.8971,877,0
2009-12-18,7.4676,8.7035,7.4676,8.7035,4908,0
2009-12-22,8.8175,8.9664,8.8175,8.8611,569,0
2009-12-24,8.6422,9.4475,8.6422,9.1252,2787,0
2009-12-28,8.8698,10.965,8.8698,8.9928,2119,0
2009-12-29,9.0628,10.375,9.0628,9.4665,3934,0
2009-12-30,9.711,9.999,9.711,9.72,1998,0
2009-12-31,9.728,9.728,9.728,9.728,572,0
2010-01-05,9.897,10.789,9.2113,9.792,4952,0
2010-01-06,9.4574,10.247,9.4574,9.878,2167,0
2010-01-07,10.071,10.605,10.071,10.168,7346,0
2010-01-08,10.412,12.067,10.412,11.806,1712,0
2010-01-11,11.394,11.823,10.578,11.526,3424,0
2010-01-12,11.369,11.51,10.999,11.139,1483,0
2010-01-13,11.492,13.254,11.307,11.905,14188,0
2010-01-14,11.632,12.83,11.632,11.93,2624,0
2010-01-15,11.517,12.374,11.517,11.905,1823,0
2010-01-19,12.307,12.307,11.877,11.877,455,0
2010-01-20,12.262,12.49,10.563,12.272,5144,0
2010-01-21,12.23,12.23,11.473,11.998,3249,0
2010-01-22,12.23,12.23,11.605,11.605,1371,0
2010-01-25,12.032,12.032,10.852,11.333,3140,0
2010-01-26,11.482,11.823,11.482,11.743,914,0
2010-01-27,12.139,12.139,11.734,11.734,1139,0
2010-01-28,12.103,12.103,11.51,11.543,1823,0
2010-01-29,12.184,12.184,11.726,12.093,1139,0
2010-02-01,11.85,11.85,11.85,11.85,128,0
2010-02-02,11.922,11.922,11.914,11.914,511,0
2010-02-03,11.832,11.832,11.718,11.718,914,0
2010-02-05,11.896,11.922,10.869,11.174,4690,0
2010-02-08,10.956,11.174,10.78,11.174,688,0
2010-02-09,10.553,11.08,10.553,11.035,3048,0
2010-02-10,10.913,11.692,10.913,11.385,2908,0
2010-02-11,11.385,11.761,11.385,11.437,1371,0
2010-02-12,11.437,11.868,11.255,11.403,2408,0
2010-02-16,11.219,11.552,11.219,11.411,1307,0
2010-02-17,11.156,11.552,11.156,11.324,1530,0
2010-02-18,11.219,11.552,11.219,11.552,1139,0
2010-02-19,10.878,12.156,10.878,11.228,6047,0
2010-02-22,11.464,11.743,11.219,11.219,8193,0
2010-02-23,11.219,11.641,10.878,10.878,2282,0
2010-02-24,10.23,11.798,10.23,10.43,14403,0
2010-02-25,10.385,10.685,9.4405,10.114,5216,0
2010-02-26,11.385,11.385,9.589,10.43,7251,0
2010-03-01,10.904,11.578,10.904,11.419,1620,0
2010-03-02,10.843,11.36,10.272,11.36,6332,0
2010-03-03,11.789,11.789,11.394,11.482,1257,0
2010-03-05,11.394,11.419,11.246,11.246,1796,0
2010-03-08,11.018,11.333,11.018,11.333,341,0
2010-03-09,11.333,11.333,10.412,10.754,7488,0
2010-03-11,11.044,11.062,11.044,11.044,368,0
2010-03-15,10.632,11.7,10.632,11.219,1508,0
2010-03-16,11.139,11.139,10.693,10.702,825,0
2010-03-17,10.299,11.877,10.299,10.86,13145,0
2010-03-18,10.983,10.983,10.983,10.983,341,0
2010-03-19,10.666,11.998,10.666,11.369,1041,0
2010-03-22,11.369,11.394,11.219,11.219,2729,0
2010-03-23,11.394,11.394,11.385,11.385,441,0
2010-03-24,11.394,11.394,10.519,10.762,1026,0
2010-03-25,10.737,11.877,10.737,11.517,1179,0
2010-03-26,11.56,11.56,10.676,10.789,1073,0
2010-03-29,10.789,11.237,10.789,11.009,2561,0
2010-03-30,10.78,10.78,10.762,10.762,234,0
2010-04-05,10.693,11.263,10.666,10.666,1940,0
2010-04-06,10.685,10.746,10.587,10.587,1371,0
2010-04-07,10.824,10.904,10.824,10.904,341,0
2010-04-08,10.071,10.071,10.071,10.071,106,0
2010-04-12,10.122,10.929,9.923,10.929,4087,0
2010-04-20,10.869,10.956,10.737,10.956,1047,0
2010-04-21,11.08,11.666,11.08,11.666,1175,0
2010-04-23,11.877,11.877,11.877,11.877,106,0
2010-04-26,11.914,11.914,11.914,11.914,405,0
2010-04-28,11.814,11.914,11.814,11.868,686,0
2010-04-29,11.743,11.832,11.743,11.832,507,0
2010-04-30,11.948,11.948,11.948,11.948,106,0
2010-05-03,12.007,12.007,11.641,11.658,2964,0
2010-05-04,11.658,11.658,11.614,11.614,1227,0
2010-05-06,11.832,11.832,11.814,11.814,455,0
2010-05-07,11.806,11.806,11.806,11.806,455,0
2010-05-10,10.746,10.746,10.693,10.693,361,0
2010-05-12,11.56,11.965,10.737,10.737,9745,0
2010-05-14,10.913,11.044,10.913,10.956,1026,0
2010-05-18,10.956,11.351,10.956,11.351,1594,0
2010-05-19,10.956,11.044,10.956,11.044,1077,0
2010-05-21,10.878,11.131,10.869,11.131,4563,0
2010-05-24,10.789,10.956,10.78,10.956,455,0
2010-05-25,10.789,10.789,10.789,10.789,106,0
2010-05-26,12.254,12.254,10.746,10.746,341,0
2010-05-28,12.193,12.193,10.974,11.052,970,0
2010-06-01,10.737,10.737,10.737,10.737,106,0
2010-06-02,11.052,11.062,11.052,11.062,1256,0
2010-06-08,10.887,11.219,10.824,10.824,1350,0
2010-06-09,11.131,11.832,10.956,11.166,5817,0
2010-06-10,11.087,11.219,10.824,11.08,3199,0
2010-06-15,10.999,10.999,10.658,10.658,1947,0
2010-06-16,11.219,11.219,11.219,11.219,116,0
2010-06-17,11.192,11.219,11.123,11.219,797,0
2010-06-18,10.789,10.789,10.789,10.789,234,0
2010-06-21,11.192,11.219,11.192,11.219,1257,0
2010-06-22,11.219,11.219,11.192,11.192,628,0
2010-06-25,11.219,11.219,11.219,11.219,657,0
2010-06-29,11.219,12.605,11.219,11.263,4232,0
2010-06-30,11.26,11.26,10.922,10.922,1371,0
2010-07-01,11.342,11.342,11.342,11.342,234,0
2010-07-02,10.921,11.492,10.921,11.492,341,0
2010-07-13,11.2,11.2,10.938,10.938,1598,0
2010-07-14,11.419,11.419,11.219,11.219,575,0
2010-07-16,10.921,10.921,10.921,10.921,327,0
2010-07-21,11.743,11.743,11.7,11.7,234,0
2010-07-29,11.394,11.394,11.394,11.394,106,0
2010-07-30,11.166,11.166,11.166,11.166,341,0
2010-08-03,11.139,11.394,11.139,11.394,447,0
2010-08-04,11.403,11.446,11.394,11.446,594,0
2010-08-12,10.824,10.824,10.693,10.693,588,0
2010-08-17,10.86,11.08,10.78,10.78,799,0
2010-08-18,10.737,11.114,10.649,10.649,914,0
2010-08-19,10.709,10.86,10.649,10.649,686,0
2010-08-23,10.666,10.676,8.6773,10.08,2980,0
2010-08-24,9.0628,9.642,9.0628,9.4475,2804,0
2010-08-26,9.4574,10.071,8.7999,10.071,2589,0
2010-08-27,9.634,9.634,9.634,9.634,106,0
2010-08-30,9.598,9.598,8.7907,9.0539,1313,0
2010-08-31,9.593,9.62,9.2015,9.62,486,0
2010-09-01,9.642,9.642,9.642,9.642,143,0
2010-09-02,8.9928,9.2468,8.9928,9.2468,306,0
2010-09-03,8.9839,9.1151,8.9839,9.1151,234,0
2010-09-07,10.685,10.815,10.685,10.815,234,0
2010-09-08,9.642,9.642,9.642,9.642,106,0
2010-09-10,10.475,10.728,10.475,10.728,383,0
2010-09-13,10.08,10.08,10.08,10.08,170,0
2010-09-20,10.315,10.421,10.315,10.421,455,0
2010-09-21,10.493,10.493,10.493,10.493,106,0
2010-09-22,10.089,10.089,10.089,10.089,321,0
2010-09-23,10.105,10.105,10.105,10.105,210,0
2010-09-27,10.105,10.105,8.7646,8.7646,2583,0
2010-09-28,9.3772,9.852,9.2287,9.3772,1823,0
2010-09-29,9.58,9.958,9.3772,9.386,1257,0
2010-09-30,10.159,10.263,9.824,10.026,572,0
2010-10-04,9.4755,9.728,9.4223,9.728,572,0
2010-10-06,9.634,9.905,9.4924,9.4924,2520,0
2010-10-07,9.861,9.861,9.861,9.861,106,0
2010-10-08,9.2821,9.291,8.7646,8.7646,10702,0
2010-10-11,9.291,9.642,9.291,9.642,686,0
2010-10-12,9.291,9.4665,9.291,9.4665,455,0
2010-10-13,9.4755,9.4755,9.4755,9.4755,331,0
2010-10-14,9.634,9.634,9.634,9.634,234,0
2010-10-15,9.589,9.598,9.589,9.598,234,0
2010-10-20,9.634,9.728,9.528,9.528,686,0
2010-10-22,9.536,9.536,9.536,9.536,858,0
2010-10-25,9.598,10.186,9.4223,10.159,2650,0
2010-10-26,9.99,9.99,9.99,9.99,106,0
2010-10-28,9.4665,10.105,9.4665,9.861,455,0
2010-11-03,9.939,10.026,9.728,10.026,2661,0
2010-11-04,9.4834,10.178,9.4834,9.878,2208,0
2010-11-08,10.186,10.195,10.15,10.195,1203,0
2010-11-09,9.914,10.026,9.914,9.948,1359,0
2010-11-12,10.08,10.08,10.08,10.08,1457,0
2010-11-24,10.08,10.08,10.08,10.08,1469,0
2010-11-26,10.096,10.096,10.08,10.08,234,0
2010-11-29,10.195,10.299,10.186,10.247,841,0
2010-11-30,10.515,10.515,10.345,10.345,234,0
2010-12-06,11.105,11.105,11.105,11.105,220,0
2010-12-07,10.178,10.956,10.096,10.168,686,0
2010-12-08,10.519,10.519,10.519,10.519,338,0
2010-12-09,10.563,10.563,10.519,10.519,914,0
2010-12-14,10.421,10.649,10.412,10.649,2309,0
2010-12-15,10.375,10.375,10.375,10.375,1139,0
2010-12-17,10.122,10.519,10.122,10.141,4791,0
2010-12-20,10.132,10.315,9.728,9.728,3498,0
2010-12-21,10.08,10.843,9.861,10.843,4282,0
2010-12-22,10.737,10.737,10.553,10.553,234,0
2010-12-27,10.519,10.519,10.519,10.519,234,0
2010-12-29,10.187,10.736,10.08,10.736,3102,0
2010-12-31,10.081,10.734,10.081,10.734,572,0
2011-01-03,10.77,10.77,10.096,10.77,783,0
2011-01-04,10.762,10.762,10.762,10.762,914,0
2011-01-05,10.762,10.956,10.762,10.956,938,0
2011-01-06,10.737,10.737,10.737,10.737,1139,0
2011-01-07,10.746,10.797,10.746,10.797,363,0
2011-01-11,10.746,10.746,10.351,10.737,5019,0
2011-01-12,10.956,10.956,10.956,10.956,106,0
2011-01-13,10.956,10.999,10.956,10.999,914,0
2011-01-18,10.385,10.385,10.385,10.385,341,0
2011-01-19,10.737,10.737,10.484,10.484,1564,0
2011-01-20,10.484,10.484,10.484,10.484,1107,0
2011-01-25,10.519,10.519,10.519,10.519,106,0
2011-01-27,10.519,10.728,10.519,10.728,341,0
2011-01-28,10.299,10.519,10.299,10.519,799,0
2011-02-01,10.51,10.51,10.43,10.43,572,0
2011-02-02,10.475,10.475,10.475,10.475,106,0
2011-02-03,10.342,10.519,10.342,10.342,1139,0
2011-02-07,10.342,10.342,10.342,10.342,799,0
2011-02-08,10.51,10.51,10.51,10.51,234,0
2011-02-09,10.342,10.342,10.342,10.342,2159,0
2011-02-10,10.342,10.342,10.332,10.332,234,0
2011-02-16,10.51,10.51,10.51,10.51,106,0
2011-02-18,10.519,10.519,10.519,10.519,106,0
2011-02-24,10.519,10.737,10.519,10.737,1081,0
2011-02-28,10.736,10.736,10.736,10.736,158,0
2011-03-02,10.78,11.018,10.78,10.956,981,0
2011-03-04,10.956,11.174,10.956,11.044,602,0
2011-03-07,12.184,13.044,10.737,10.737,2860,0
2011-03-08,12.221,12.221,10.824,10.824,1312,0
2011-03-09,11.174,11.174,11.174,11.174,455,0
2011-03-10,11.062,11.394,11.044,11.394,2286,0
2011-03-11,11.385,11.385,11.385,11.385,234,0
2011-03-21,11.08,11.105,11.009,11.087,1231,0
2011-03-23,11.044,11.044,10.824,10.824,1351,0
2011-03-25,11.369,13.189,11.369,11.623,6046,0
2011-03-28,11.394,11.394,11.237,11.307,1593,0
2011-03-29,11.131,11.131,10.948,11.062,1727,0
2011-03-30,11.342,12.865,11.342,12.042,13895,0
2011-03-31,11.433,11.451,11.433,11.451,686,0
2011-04-01,11.896,11.896,11.482,11.734,1026,0
2011-04-04,11.734,11.998,11.675,11.998,4336,0
2011-04-05,11.918,12.046,11.871,12.046,1257,0
2011-04-06,12.093,12.684,12.093,12.272,2282,0
2011-04-07,11.853,12.679,11.623,12.679,1906,0
2011-04-08,12.644,12.644,12.644,12.644,210,0
2011-04-11,11.859,12.374,11.761,11.965,1003,0
2011-04-12,12.046,12.357,12.046,12.339,937,0
2011-04-13,12.316,12.316,12.316,12.316,106,0
2011-04-14,12.307,12.316,12.272,12.316,1232,0
2011-04-18,12.332,12.332,12.332,12.332,341,0
2011-04-21,12.357,12.357,12.357,12.357,2476,0
2011-04-25,11.85,12.281,11.814,11.832,5151,0
2011-04-26,11.89,12.253,11.89,12.173,455,0
2011-04-27,11.835,11.918,11.835,11.918,341,0
2011-04-28,12.046,12.055,11.701,11.773,5228,0
2011-04-29,11.67,11.918,10.734,10.934,13101,0
2011-05-02,11.134,11.151,10.922,10.993,1940,0
2011-05-03,11.543,11.596,11.543,11.596,1026,0
2011-05-06,10.806,10.806,10.806,10.806,353,0
2011-05-09,11.426,11.426,11.205,11.205,338,0
2011-05-10,11.195,11.195,11.195,11.195,105,0
2011-05-11,10.949,10.957,10.949,10.949,1128,0
2011-05-13,10.957,10.957,10.37,10.37,1241,0
2011-05-16,10.425,10.452,10.388,10.452,338,0
2011-05-18,10.388,10.443,10.388,10.443,338,0
2011-05-19,10.388,10.388,10.388,10.388,460,0
2011-05-23,10.388,10.48,10.388,10.48,1128,0
2011-05-26,10.603,10.806,10.603,10.806,237,0
2011-05-31,10.563,10.563,10.553,10.553,233,0
2011-06-02,10.398,10.559,10.354,10.354,361,0
2011-06-03,10.443,10.443,10.443,10.443,795,0
2011-06-06,10.37,10.37,10.309,10.309,1569,0
2011-06-07,10.318,10.379,10.318,10.379,416,0
2011-06-09,10.309,10.639,10.309,10.639,510,0
2011-06-10,10.248,10.248,10.248,10.248,232,0
2011-06-15,9.849,10.17,9.1753,9.1753,1466,0
2011-06-17,10.327,10.327,10.327,10.327,111,0
2011-06-20,10.37,10.37,9.1131,9.999,1801,0
2011-06-21,10.499,10.727,9.788,10.612,1884,0
2011-06-22,10.639,10.639,10.639,10.639,1353,0
2011-06-23,10.187,10.187,10.187,10.187,232,0
2011-06-24,10.016,10.106,9.966,10.106,424,0
2011-06-27,10.197,10.197,10.197,10.197,371,0
2011-06-28,10.197,10.639,10.197,10.639,232,0
2011-06-29,9.966,10.86,9.966,10.86,3048,0
2011-07-01,10.281,10.461,10.281,10.461,566,0
2011-07-06,11.125,11.125,10.848,10.856,855,0
2011-07-08,10.856,10.856,10.856,10.856,566,0
2011-07-12,10.641,10.641,10.641,10.641,232,0
2011-07-13,10.593,10.593,10.593,10.593,232,0
2011-07-18,10.621,10.621,10.621,10.621,232,0
2011-07-19,10.352,10.352,10.352,10.352,105,0
2011-07-22,10.009,10.019,10.001,10.019,232,0
2011-07-25,9.999,9.999,9.999,9.999,105,0
2011-07-26,10.019,10.019,9.859,9.859,1242,0
2011-07-29,10.369,10.369,10.034,10.034,338,0
2011-08-02,10.281,10.281,10.281,10.281,105,0
2011-08-03,10.281,10.281,9.859,9.859,1016,0
2011-08-04,10.019,10.019,10.019,10.019,104,0
2011-08-09,9.859,10.489,9.859,10.489,669,0
2011-08-15,9.895,9.895,9.886,9.886,716,0
2011-08-18,9.868,10.253,9.759,9.759,1001,0
2011-08-29,9.4365,9.4365,8.7259,8.7259,1298,0
2011-08-31,9.2084,9.2084,9.2084,9.2084,104,0
2011-09-01,9.1842,9.1842,9.1842,9.1842,104,0
2011-09-06,8.744,8.744,8.744,8.744,136,0
2011-09-08,9.0135,10.333,9.0135,10.165,1806,0
2011-09-13,10.219,10.219,10.146,10.156,442,0
2011-09-15,10.146,10.146,10.146,10.146,104,0
2011-09-16,10.183,10.183,10.183,10.183,109,0
2011-09-19,9.975,9.975,9.975,9.975,104,0
2011-09-21,9.868,9.868,9.868,9.868,104,0
2011-09-27,9.868,9.868,9.859,9.859,334,0
2011-09-28,9.904,9.904,9.904,9.904,559,0
2011-09-30,9.871,9.89,9.741,9.779,940,0
2011-10-03,8.4832,8.5102,8.4655,8.4655,1114,0
2011-10-06,9.2267,9.39,9.2267,9.39,499,0
2011-10-12,9.0046,9.0673,8.9955,9.0673,1672,0
2011-10-17,9.1657,9.1657,8.9865,8.9865,2224,0
2011-10-26,9.0226,9.0763,8.9865,9.0763,843,0
2011-11-01,9.1552,9.4535,9.1552,9.4535,669,0
2011-11-02,9.1455,10.025,9.1455,10.025,832,0
2011-11-03,9.4445,9.708,9.2353,9.2448,2893,0
2011-11-04,9.0543,9.0543,9.0543,9.0543,442,0
2011-11-07,8.1736,9.3986,8.1736,9.3986,4229,0
2011-11-08,9.128,9.128,8.582,8.582,3797,0
2011-11-09,8.6729,8.6729,7.465,7.6286,10453,0
2011-11-10,7.6286,7.9008,7.2289,7.2926,1794,0
2011-11-11,7.3562,7.3562,6.9475,6.9927,5618,0
2011-11-14,7.4741,7.4741,7.3107,7.3107,1323,0
2011-11-15,6.9565,7.3562,6.9565,7.2197,6385,0
2011-11-16,7.0746,7.8828,7.0746,7.665,6531,0
2011-11-17,7.6286,8.6458,7.0925,7.1653,23967,0
2011-11-18,7.238,7.6194,7.0839,7.0839,8808,0
2011-11-21,7.2653,7.4377,7.0746,7.0746,662,0
2011-11-22,6.9748,7.0475,6.9748,7.0475,1100,0
2011-11-23,7.238,8.1736,7.238,8.1736,4301,0
2011-11-25,8.001,8.3732,8.001,8.3732,438,0
2011-11-28,8.8638,8.8638,8.2098,8.4643,4515,0
2011-11-29,8.6273,8.6273,8.6273,8.6273,553,0
2011-11-30,8.0577,9.0779,8.0577,8.7815,994,0
2011-12-02,8.7185,8.7185,8.001,8.0374,771,0
2011-12-06,7.9992,7.9992,7.0086,7.4305,11028,0
2011-12-08,7.1017,7.2289,7.0564,7.2289,1833,0
2011-12-09,7.3379,8.2189,7.2563,7.9737,9426,0
2011-12-12,7.9373,8.6365,7.447,8.1825,4526,0
2011-12-13,8.01,8.01,7.6829,7.7737,3178,0
2011-12-14,7.9828,7.9828,7.574,7.6468,1539,0
2011-12-15,7.8557,8.5731,7.7101,8.5731,1656,0
2011-12-16,8.1736,8.1736,7.0746,7.9556,6850,0
2011-12-19,7.9465,7.9918,7.5559,7.6286,2674,0
2011-12-20,7.7285,8.2189,7.6286,8.2189,14256,0
2011-12-21,7.8921,7.8921,7.3107,7.8557,9072,0
2011-12-22,7.9008,7.9008,7.7465,7.8194,1654,0
2011-12-23,7.1743,7.2747,7.0564,7.2653,12005,0
2011-12-27,7.447,8.1643,7.447,8.1643,4465,0
2011-12-28,8.146,8.1736,7.7737,7.8374,7266,0
2011-12-30,7.2974,7.9467,7.2974,7.9467,1539,0
2012-01-03,7.8374,8.0552,7.4926,7.6377,3081,0
2012-01-04,7.3107,7.4377,7.0746,7.2473,1539,0
2012-01-05,7.2653,8.4822,7.2653,8.001,5984,0
2012-01-06,7.9828,8.0736,7.8557,8.01,7929,0
2012-01-09,7.574,7.9828,7.4741,7.665,4275,0
2012-01-10,7.7922,7.8557,7.447,7.447,991,0
2012-01-11,7.4488,8.0266,7.4488,7.9534,2143,0
2012-01-13,7.4579,8.2101,7.4579,8.2101,1623,0
2012-01-17,8.1826,8.3021,7.9899,8.1001,1210,0
2012-01-18,8.1736,8.228,8.1736,8.228,227,0
2012-01-24,8.1915,8.1915,7.9465,7.9465,1100,0
2012-01-25,7.568,7.568,7.568,7.568,103,0
2012-01-26,7.6047,8.1736,7.3204,8.1736,4757,0
2012-01-27,9.303,9.303,9.128,9.1832,1590,0
2012-01-30,9.0081,9.0081,8.0176,8.4486,5283,0
2012-01-31,8.2621,9.0685,8.2621,9.0685,6829,0
2012-02-01,9.0081,9.1638,8.7238,9.0817,7055,0
2012-02-02,9.1375,9.1734,9.1093,9.1093,1255,0
2012-02-03,9.1734,9.1734,9.1734,9.1734,547,0
2012-02-06,8.2465,8.3936,8.2465,8.3936,664,0
2012-02-07,8.4852,10.016,8.4852,8.5405,2180,0
2012-02-08,9.862,9.862,8.9898,8.9898,522,0
2012-02-09,9.393,9.393,9.2652,9.2652,434,0
2012-02-13,8.8706,9.4306,8.4948,8.5312,7639,0
2012-02-14,8.7793,9.3562,8.7793,9.3562,3436,0
2012-02-15,9.4306,9.4306,9.2094,9.2094,1198,0
2012-02-16,8.8432,9.0817,8.8432,9.0817,654,0
2012-02-17,8.8521,9.0173,8.5495,8.5495,654,0
2012-02-21,8.7055,9.2277,8.7055,8.9075,2506,0
2012-02-22,8.9718,8.9718,8.4028,8.4028,1524,0
2012-02-23,8.4121,8.788,8.0908,8.0908,1534,0
2012-02-24,8.2561,8.577,8.0359,8.0359,981,0
2012-02-27,8.4305,9.0996,8.2193,9.0996,3595,0
2012-02-28,9.128,9.128,8.2193,8.2193,6803,0
2012-02-29,8.4567,8.4567,8.3453,8.3453,1781,0
2012-03-01,8.4395,8.5312,8.3293,8.4305,2640,0
2012-03-06,8.4852,8.5037,8.4852,8.4948,1089,0
2012-03-07,8.3845,8.6048,8.3845,8.5128,1042,0
2012-03-12,8.2561,8.2561,8.2561,8.2561,654,0
2012-03-13,8.2561,8.2561,8.1642,8.1642,356,0
2012-03-16,8.3021,8.3021,8.3021,8.3021,102,0
2012-03-19,7.9534,7.9534,7.9348,7.9534,368,0
2012-03-23,7.9992,7.9992,7.9992,7.9992,483,0
2012-03-26,7.9534,7.9534,7.6323,7.7973,3727,0
2012-03-27,7.7973,8.3021,7.7973,8.3021,2078,0
2012-03-28,8.2465,8.2561,8.0727,8.1642,3384,0
2012-03-29,7.8341,8.1183,7.6872,8.0359,2266,0
2012-03-30,7.9188,8.2341,7.9188,7.9188,1435,0
2012-04-04,7.8261,7.8261,7.6869,7.7982,12195,0
2012-04-11,7.8063,7.8063,7.6323,7.7973,4142,0
2012-04-13,7.8074,7.8074,7.8074,7.8074,299,0
2012-04-18,7.6414,7.8063,7.6414,7.8063,654,0
2012-04-19,7.6414,7.8341,7.6414,7.8341,328,0
2012-04-20,7.8261,7.8261,7.6314,7.6314,461,0
2012-04-24,7.6323,7.6323,7.6323,7.6323,419,0
2012-04-25,7.8431,7.9348,7.6323,7.6323,588,0
2012-04-27,9.0038,9.0038,8.6236,8.6236,1691,0
2012-05-01,7.8074,8.577,7.8074,8.577,2130,0
2012-05-03,8.466,8.466,8.2155,8.2155,1495,0
2012-05-04,8.3173,8.3173,7.8074,7.8074,782,0
2012-05-07,7.8074,7.8074,7.6128,7.6128,1291,0
2012-05-08,7.6128,7.6128,7.5664,7.6128,2363,0
2012-05-10,7.9467,7.965,7.9467,7.965,1297,0
2012-05-15,7.7612,8.0116,7.7519,7.9929,1078,0
2012-05-22,7.7056,7.7056,7.7056,7.7056,257,0
2012-05-24,7.7056,8.605,7.7056,8.605,2269,0
2012-05-25,8.5308,8.5308,8.5308,8.5308,325,0
2012-05-29,8.4472,8.5402,7.6499,7.9001,1529,0
2012-05-30,8.0672,9.3552,8.0205,8.8367,11579,0
2012-05-31,8.2621,8.9573,8.2621,8.6976,1639,0
2012-06-01,8.772,8.772,8.772,8.772,221,0
2012-06-05,8.772,8.772,8.3453,8.3453,971,0
2012-06-06,8.3639,8.3639,8.3639,8.3639,325,0
2012-06-11,8.3916,8.3916,8.3916,8.3916,101,0
2012-06-13,7.6779,7.6779,7.6779,7.6779,101,0
2012-06-14,7.7147,7.7703,7.6963,7.6963,2201,0
2012-06-15,7.7796,8.577,7.622,7.622,21522,0
2012-06-18,7.7982,7.8816,7.7796,7.8816,5010,0
2012-06-19,7.6963,7.6963,7.6963,7.6963,126,0
2012-06-20,7.6035,7.8816,7.6035,7.8816,221,0
2012-06-21,7.5664,7.5664,7.5664,7.5664,541,0
2012-06-22,7.585,8.5588,7.5664,7.7425,2448,0
2012-06-25,7.6869,8.4842,7.6869,8.4842,1080,0
2012-06-26,8.0577,8.0577,7.9094,7.9838,3634,0
2012-06-29,7.7982,7.8911,7.7982,7.8911,1078,0
2012-07-05,7.9279,8.568,7.6406,8.3453,2964,0
2012-07-06,7.9373,8.2155,7.9373,8.1599,666,0
2012-07-09,8.03,8.0577,8.03,8.0577,328,0
2012-07-11,8.1877,8.1877,8.0672,8.0672,491,0
2012-07-12,7.5756,7.9838,7.5756,7.9745,1438,0
2012-07-13,8.0672,8.2526,8.0486,8.2526,3558,0
2012-07-16,7.956,8.1599,7.9467,8.1599,3881,0
2012-07-17,7.7892,7.7892,7.7892,7.7892,647,0
2012-07-24,8.1321,8.1599,8.0394,8.1599,3881,0
2012-07-25,8.0672,8.1043,8.0672,8.1043,2052,0
2012-07-26,7.8074,8.0765,7.8074,8.0672,756,0
2012-07-30,8.1599,8.1599,8.1599,8.1599,675,0
2012-08-01,7.7982,7.7982,7.7425,7.7425,3424,0
2012-08-08,7.6779,8.1506,7.6499,8.1506,9063,0
2012-08-09,8.1599,8.3546,8.1321,8.3546,3344,0
2012-08-10,8.3453,8.8553,8.3453,8.8367,2472,0
2012-08-13,8.605,8.605,7.5756,7.7425,4407,0
2012-08-14,7.6128,7.6591,7.6128,7.6591,1455,0
2012-08-15,7.8844,7.8844,7.8844,7.8844,100,0
2012-08-17,7.7531,7.9031,7.7531,7.8093,559,0
2012-08-20,7.9875,7.9969,7.7908,7.7908,2419,0
2012-08-21,7.9969,8.2129,7.7154,7.7154,2562,0
2012-08-22,7.7531,7.7531,7.7154,7.7154,562,0
2012-08-23,7.7154,7.7154,7.7154,7.7154,100,0
2012-08-24,7.7154,7.9783,7.7154,7.9783,2555,0
2012-08-28,7.7433,7.7433,7.7062,7.7062,423,0
2012-08-30,7.7249,8.2712,7.7249,8.2712,404,0
2012-09-04,7.8374,7.8659,7.5559,7.5559,21053,0
2012-09-05,7.4993,7.7433,7.4993,7.7433,423,0
2012-09-06,8.0722,8.0722,8.0722,8.0722,100,0
2012-09-07,7.7717,7.7908,7.6968,7.7908,12250,0
2012-09-10,7.8188,8.0251,7.7908,8.0251,10138,0
2012-09-11,8.0251,8.1941,7.8659,8.1941,5470,0
2012-09-12,8.0908,8.0908,8.0908,8.0908,100,0
2012-09-13,8.138,8.3069,8.119,8.3069,1385,0
2012-09-14,8.288,8.288,8.2602,8.2783,602,0
2012-09-17,7.631,7.631,7.631,7.631,100,0
2012-09-18,7.6968,7.7531,7.6968,7.7531,219,0
2012-09-19,7.6498,7.8282,7.6216,7.8282,1303,0
2012-09-20,7.8282,7.9222,7.8282,7.9222,296,0
2012-09-21,7.8564,7.8564,7.6123,7.6968,910,0
2012-09-24,7.6498,7.6498,7.6123,7.6138,632,0
2012-09-25,7.6123,7.6123,7.6123,7.6123,348,0
2012-09-27,7.6591,7.6591,7.6591,7.6591,219,0
2012-09-28,7.9594,7.9594,7.6123,7.6123,341,0
2012-10-03,7.6123,7.8374,7.6028,7.6028,850,0
2012-10-04,7.6123,7.6123,7.6123,7.6123,219,0
2012-10-08,7.631,7.631,7.5186,7.631,2787,0
2012-10-09,7.5186,7.631,7.5186,7.6123,5221,0
2012-10-10,7.6404,7.6404,7.5089,7.5089,799,0
2012-10-15,7.9406,7.9406,7.9406,7.9406,220,0
2012-10-22,7.8749,7.8749,7.6028,7.6028,1200,0
2012-10-25,7.6028,7.6028,7.6028,7.6028,100,0
2012-10-26,7.631,7.631,7.6028,7.6028,533,0
2012-10-31,7.8469,7.8564,7.8469,7.8564,533,0
2012-11-01,7.6028,7.6028,7.6028,7.6028,747,0
2012-11-02,7.6028,7.6968,7.6028,7.6968,5601,0
2012-11-05,7.6028,7.6038,7.6028,7.6038,640,0
2012-11-06,7.6498,7.6968,7.6498,7.6968,533,0
2012-11-07,7.7202,7.7202,7.7202,7.7202,320,0
2012-11-08,7.7202,7.7202,7.6261,7.6261,1486,0
2012-11-12,7.6073,7.6073,7.579,7.5894,723,0
2012-11-13,7.8238,7.8238,7.6638,7.6638,848,0
2012-11-15,7.5411,7.5411,7.3436,7.3436,1260,0
2012-11-19,7.2497,7.2497,7.2497,7.2497,270,0
2012-11-20,7.419,7.4285,7.419,7.4285,716,0
2012-11-23,7.2497,7.2497,7.2497,7.2497,100,0
2012-11-26,7.3908,7.532,7.2212,7.24,5591,0
2012-11-30,7.2497,7.5509,7.2497,7.5509,1872,0
2012-12-03,7.532,7.532,7.5131,7.5227,3020,0
2012-12-05,7.739,7.739,7.3249,7.3249,638,0
2012-12-06,7.4377,7.4377,7.1551,7.1551,632,0
2012-12-10,7.1741,7.1741,7.1741,7.1741,320,0
2012-12-12,7.4377,7.4377,7.1759,7.1759,745,0
2012-12-13,7.0803,7.7953,7.0803,7.532,3432,0
2012-12-14,7.5227,7.7202,7.4943,7.7202,2149,0
2012-12-17,7.1551,7.6262,7.1551,7.6165,2394,0
2012-12-18,7.532,7.7202,7.532,7.7202,2711,0
2012-12-19,7.3153,7.6165,7.1551,7.1778,5353,0
2012-12-20,7.2777,7.579,7.1858,7.579,638,0
2012-12-21,7.3813,7.5411,7.3813,7.5411,1701,0
2012-12-26,7.5604,8.0028,7.3718,8.0028,17639,0
2012-12-27,7.9745,8.1063,7.9745,8.1063,1422,0
2012-12-28,8.0498,8.0499,8.0498,8.0498,436,0
2013-01-03,7.4285,7.4285,7.4285,7.4285,131,0
2013-01-07,7.918,7.918,7.4377,7.7297,1166,0
2013-01-08,7.5883,7.5883,7.5883,7.5883,125,0
2013-01-10,7.5979,7.8047,7.579,7.7672,4571,0
2013-01-14,7.7297,7.7297,7.7297,7.7297,271,0
2013-01-18,7.5411,7.7672,7.5411,7.7672,2070,0
2013-01-22,7.9745,8.0028,7.9745,8.0028,2306,0
2013-02-01,7.7904,7.9317,7.7904,7.9317,217,0
2013-02-08,7.7997,7.7997,7.6911,7.6911,928,0
2013-02-11,7.7525,7.7525,7.6673,7.7429,421,0
2013-02-15,7.7904,7.9317,7.7904,7.9035,2435,0
2013-02-19,7.8751,7.9601,7.8374,7.8374,5116,0
2013-02-21,7.9226,8.2152,7.9226,7.9317,4154,0
2013-02-25,8.0262,8.2626,8.0262,8.2152,4788,0
2013-02-26,8.2152,8.2152,8.2152,8.2152,319,0
2013-02-27,7.7904,7.8374,7.7904,7.8374,833,0
2013-02-28,7.7997,7.9601,7.7146,7.7146,1545,0
2013-03-01,7.7053,7.7053,7.7053,7.7053,145,0
2013-03-05,7.8469,7.8469,7.7147,7.7147,228,0
2013-03-06,7.7337,7.7712,7.7146,7.7146,1394,0
2013-03-07,7.7146,7.8373,7.7146,7.8325,1006,0
2013-03-08,7.7712,7.7712,7.7712,7.7712,319,0
2013-03-12,7.7146,7.7241,7.6959,7.7146,6126,0
2013-03-19,7.7808,7.7808,7.7808,7.7808,217,0
2013-03-20,7.7146,7.7146,7.7146,7.7146,319,0
2013-03-21,7.5638,7.5638,7.5638,7.5638,390,0
2013-03-25,7.677,7.677,7.677,7.677,182,0
2013-03-26,7.7146,7.7241,7.5638,7.5638,4217,0
2013-03-27,7.6393,7.677,7.6393,7.677,1275,0
2013-03-28,7.7808,7.7808,7.7808,7.7808,100,0
2013-04-01,7.5825,7.6995,7.5638,7.6995,1163,0
2013-04-02,7.7429,7.7429,7.7429,7.7429,476,0
2013-04-09,7.8281,7.8281,7.5805,7.6485,1272,0
2013-04-10,7.7053,7.7053,7.6485,7.6579,2483,0
2013-04-12,7.7329,7.7329,7.7329,7.7329,100,0
2013-04-15,7.6959,7.7053,7.5638,7.5638,2853,0
2013-04-19,7.5919,7.5919,7.5639,7.5639,1272,0
2013-04-22,7.7337,7.7337,7.7337,7.7337,217,0
2013-04-23,7.5825,7.8091,7.5825,7.8091,526,0
2013-04-24,7.5697,7.6109,7.5697,7.6109,1060,0
2013-04-26,7.7337,7.7337,7.7241,7.7241,632,0
2013-05-03,7.6057,7.7477,7.5868,7.6911,11781,0
2013-05-07,7.7477,7.7477,7.5301,7.5301,1317,0
2013-05-08,7.5585,7.6246,7.5585,7.6246,2175,0
2013-05-09,7.6246,7.6246,7.6246,7.6246,366,0
2013-05-14,7.5392,7.5392,7.5392,7.5392,100,0
2013-05-16,7.5679,7.5679,7.5301,7.5301,680,0
2013-05-20,7.4828,7.5585,7.1891,7.5585,1837,0
2013-05-21,7.5771,7.5772,7.5623,7.5772,1583,0
2013-05-22,7.2666,7.2666,7.1891,7.1891,2638,0
2013-05-23,7.2744,7.3877,7.208,7.208,633,0
2013-05-24,7.3784,7.6341,7.1891,7.6297,6333,0
2013-05-29,7.7667,7.8615,7.1946,7.8615,1305,0
2013-05-30,7.7098,7.7098,7.7098,7.7098,318,0
2013-05-31,7.6978,7.6978,7.6978,7.6978,101,0
2013-06-04,7.5772,7.6246,7.5772,7.6246,633,0
2013-06-05,7.6152,7.6152,7.6152,7.6152,100,0
2013-06-07,7.8044,7.8044,7.3878,7.3878,1990,0
2013-06-11,7.2174,7.312,7.1794,7.1794,843,0
2013-06-12,7.1891,7.1891,7.151,7.1605,633,0
2013-06-14,7.3878,7.4068,7.3878,7.3878,1160,0
2013-06-17,7.151,7.151,7.151,7.151,843,0
2013-06-18,7.1037,7.151,6.5354,6.5449,2663,0
2013-06-19,6.649,7.6626,6.649,6.7248,2597,0
2013-06-20,6.9567,7.151,6.7249,7.151,867,0
2013-06-21,6.7723,7.3784,6.7723,7.3689,10366,0
2013-06-24,7.3309,7.3309,6.7248,6.7248,3923,0
2013-06-25,7.0092,7.3878,6.9048,7.3313,15097,0
2013-06-26,7.2459,7.2459,6.6625,6.6625,597,0
2013-06-27,6.8385,7.1134,6.8385,7.1134,691,0
2013-06-28,7.3198,7.3198,7.3198,7.3198,214,0
2013-07-02,6.8952,6.8952,6.7438,6.7438,216,0
2013-07-03,6.829,6.9615,6.829,6.9615,1472,0
2013-07-05,6.8385,6.8385,6.6586,6.6586,216,0
2013-07-08,6.6776,6.6776,6.6776,6.6776,100,0
2013-07-09,6.5354,6.8952,6.5354,6.7154,946,0
2013-07-10,6.649,6.6869,6.5825,6.668,4503,0
2013-07-12,6.668,6.668,6.5922,6.668,2192,0
2013-07-15,6.5825,6.6303,6.2987,6.2987,4540,0
2013-07-16,6.1802,6.4407,6.107,6.3367,4871,0
2013-07-17,6.2606,6.346,6.2606,6.2797,1106,0
2013-07-18,6.2703,6.2891,6.2703,6.2891,318,0
2013-07-22,6.5354,6.8196,6.4407,6.7248,5489,0
2013-07-24,6.3174,6.3932,6.2704,6.3082,1268,0
2013-07-25,6.346,6.3862,6.1567,6.1659,2903,0
2013-07-26,6.488,6.488,6.488,6.488,157,0
2013-07-29,6.4693,6.4693,6.1567,6.1567,420,0
2013-07-30,6.2797,6.668,6.2797,6.668,420,0
2013-07-31,6.2987,6.6303,6.2987,6.564,3525,0
2013-08-01,6.81,6.8196,6.5449,6.8196,1678,0
2013-08-02,6.7912,6.7912,6.7713,6.7723,1583,0
2013-08-05,6.6395,6.6395,6.6395,6.6395,100,0
2013-08-06,6.7058,6.7628,6.7058,6.7628,216,0
2013-08-07,6.8196,7.2623,6.8196,7.0941,5805,0
2013-08-08,7.1274,7.1274,7.1274,7.1274,100,0
2013-08-13,6.9943,6.9943,6.9943,6.9943,214,0
2013-08-15,7.0136,7.0136,7.0136,7.0136,100,0
2013-08-19,6.4623,6.9758,6.4148,6.7664,1606,0
2013-08-21,6.9848,6.9848,6.5479,6.5479,317,0
2013-08-28,6.4148,6.8425,6.3673,6.5479,644,0
2013-08-29,6.7853,6.9848,6.7189,6.8046,947,0
2013-09-05,6.4719,6.5572,6.4719,6.5287,318,0
2013-09-06,6.5572,6.8805,6.5572,6.7949,738,0
2013-09-09,6.8329,6.8329,6.6239,6.6239,345,0
2013-09-10,6.7949,6.7952,6.6903,6.6913,2748,0
2013-09-13,6.9848,6.9848,6.7284,6.7284,419,0
2013-09-16,6.7474,6.9758,6.6713,6.6713,738,0
2013-09-17,6.7474,6.7474,6.5098,6.5287,1649,0
2013-09-18,6.5098,6.6903,6.0633,6.6903,2625,0
2013-09-19,6.5572,6.5573,6.177,6.2055,1327,0
2013-09-20,6.2436,6.2436,6.1488,6.2247,1184,0
2013-09-23,6.2247,6.3104,6.0821,6.1296,1633,0
2013-09-24,6.177,6.2151,6.0821,6.0915,2944,0
2013-09-25,6.0821,6.0821,6.0632,6.0632,840,0
2013-09-26,5.873,5.9434,5.873,5.9017,1189,0
2013-09-27,5.9206,6.0252,5.8637,5.8637,1053,0
2013-09-30,6.1519,6.4382,6.1329,6.1329,9647,0
2013-10-01,6.1012,6.1012,5.9396,5.9396,738,0
2013-10-02,6.1201,6.1201,5.9968,6.1201,6630,0
2013-10-03,6.1391,6.1391,6.1391,6.1391,100,0
2013-10-04,6.2817,6.2911,6.1488,6.1488,1284,0
2013-10-07,6.1107,6.2247,6.1107,6.2247,419,0
2013-10-08,6.1201,6.3292,6.1201,6.2344,1053,0
2013-10-09,6.177,6.3197,6.1391,6.2151,840,0
2013-10-10,6.1391,6.1488,6.1201,6.1488,1053,0
2013-10-11,6.2436,6.2436,6.2436,6.2436,317,0
2013-10-15,6.2344,6.2344,6.1488,6.1488,419,0
2013-10-16,6.1488,6.2055,6.1391,6.1583,525,0
2013-10-17,5.7779,5.7779,5.7779,5.7779,214,0
2013-10-22,5.9873,5.9873,5.9873,5.9873,100,0
2013-10-23,5.968,6.0347,5.949,5.949,5997,0
2013-10-24,5.949,5.9873,5.949,5.9873,564,0
2013-10-25,5.968,5.968,5.968,5.968,100,0
2013-10-28,6.2436,6.2436,6.044,6.044,4841,0
2013-10-29,6.2911,6.3388,6.1296,6.2247,2944,0
2013-10-30,6.3104,6.3673,6.1677,6.2911,5050,0
2013-10-31,6.3618,6.3618,6.1519,6.1519,4543,0
2013-11-01,6.1583,6.3956,6.1583,6.1867,1264,0
2013-11-04,6.2055,6.2436,6.1201,6.2436,738,0
2013-11-05,6.2436,6.8805,6.2436,6.5572,4105,0
2013-11-07,6.1519,6.1519,6.1519,6.1519,522,0
2013-11-08,6.2949,6.5524,6.2759,6.4857,1260,0
2013-11-11,6.5622,6.5622,6.171,6.171,213,0
2013-11-12,6.5524,6.953,6.4382,6.6955,5137,0
2013-11-13,6.8866,6.9243,6.8196,6.8196,1993,0
2013-11-14,6.7241,6.9626,6.7241,6.9626,629,0
2013-11-15,6.9626,7.1058,6.8099,7.1057,3249,0
2013-11-18,7.1726,7.1726,7.1726,7.1726,418,0
2013-11-19,7.4395,7.4395,7.4395,7.4395,1363,0
2013-11-20,7.4014,7.4395,6.915,6.915,3879,0
2013-11-21,7.4395,7.964,7.0674,7.5348,12477,0
2013-11-22,7.3727,7.6114,6.9437,7.573,28624,0
2013-11-25,7.4205,7.516,7.0773,7.249,34958,0
2013-11-26,7.2963,7.5638,7.2583,7.392,29354,0
2013-11-27,7.3442,7.6302,7.249,7.5827,2619,0
2013-11-29,7.6303,8.5841,7.5638,7.6303,4510,0
2013-12-02,7.6303,8.9655,7.6303,8.8607,39199,0
2013-12-03,8.7751,8.937,8.3933,8.8036,29882,0
2013-12-04,8.6699,8.9655,8.5935,8.8797,5137,0
2013-12-05,8.8702,9.806,8.5841,9.2812,40890,0
2013-12-06,9.2715,9.509,8.937,9.509,8596,0
2013-12-09,9.3752,10.013,9.0133,9.625,6291,0
2013-12-10,9.2715,9.833,9.0228,9.787,6710,0
2013-12-11,9.1375,9.538,9.0705,9.538,1351,0
2013-12-12,9.538,9.538,9.394,9.4034,629,0
2013-12-13,9.0514,9.1085,8.4888,8.7844,26631,0
2013-12-16,8.7751,9.3475,8.7751,8.9179,3460,0
2013-12-17,8.8702,9.2324,8.8702,9.2324,1260,0
2013-12-18,9.0419,9.2324,9.0419,9.2324,522,0
2013-12-19,9.118,9.2324,9.118,9.2324,213,0
2013-12-20,9.2034,9.2034,9.0609,9.0609,522,0
2013-12-23,8.9083,9.4715,8.9083,9.4715,1993,0
2013-12-24,9.301,9.536,8.8893,9.536,2307,0
2013-12-26,9.4425,9.528,9.0705,9.4904,2097,0
2013-12-27,9.3186,9.3654,9.301,9.301,975,0
2013-12-30,9.1562,9.4715,9.1562,9.4715,2849,0
2013-12-31,9.538,9.538,9.337,9.4904,2306,0
2014-01-02,9.528,9.528,9.4715,9.4715,2532,0
2014-01-03,9.4904,9.4904,9.4904,9.4904,136,0
2014-01-06,9.948,9.948,9.4805,9.4805,3286,0
2014-01-07,9.4613,9.987,9.4613,9.642,8087,0
2014-01-08,9.4994,9.68,9.4994,9.616,735,0
2014-01-09,9.4335,9.586,9.4335,9.577,944,0
2014-01-13,9.538,9.538,9.538,9.538,522,0
2014-01-14,9.538,10.013,9.538,10.013,594,0
2014-01-15,9.394,9.4515,9.394,9.4515,837,0
2014-01-16,9.4233,9.4233,9.1562,9.1753,8596,0
2014-01-21,9.3436,9.4515,9.3436,9.4034,1061,0
2014-01-22,9.301,9.301,9.301,9.301,371,0
2014-01-24,9.2517,9.538,9.2517,9.538,1260,0
2014-01-27,9.548,9.596,9.2517,9.2715,3668,0
2014-01-28,9.2812,9.2812,8.441,8.441,4300,0
2014-01-29,8.6318,8.6318,8.6318,8.6318,316,0
2014-01-31,8.6415,8.7082,8.5455,8.6603,2507,0
2014-02-03,8.517,8.8212,8.4403,8.67,7684,0
2014-02-04,8.718,8.8193,8.6031,8.6415,1414,0
2014-02-05,8.7275,9.2593,8.7275,8.8519,2038,0
2014-02-06,8.4403,8.4488,8.4403,8.4488,2507,0
2014-02-07,8.4403,8.517,8.4403,8.4597,3449,0
2014-02-11,8.5921,8.5921,8.4597,8.4597,1091,0
2014-02-13,8.4403,8.5743,8.1149,8.5743,3185,0
2014-02-18,7.5791,7.8328,7.5791,7.6079,943,0
2014-02-19,7.8375,8.2298,7.8375,8.2298,5111,0
2014-02-20,8.5551,8.5552,7.8665,8.5551,1427,0
2014-02-21,8.1341,8.2108,8.1341,8.2108,2049,0
2014-02-24,8.3157,8.3257,8.3157,8.3257,779,0
2014-02-27,8.9571,9.3772,8.517,8.5649,3643,0
2014-03-03,8.6603,8.67,8.6603,8.6603,1363,0
2014-03-04,8.718,8.718,8.718,8.718,102,0
2014-03-05,8.7559,8.7657,8.7559,8.7657,212,0
2014-03-06,8.9477,9.837,8.9477,9.619,2826,0
2014-03-07,8.8519,9.589,8.8519,9.57,1941,0
2014-03-10,9.56,10.288,9.56,9.619,19217,0
2014-03-11,9.62,9.81,9.62,9.81,1809,0
2014-03-12,10.044,10.044,10.044,10.044,223,0
2014-03-13,10.047,10.047,9.933,10.037,2001,0
2014-03-14,10.046,10.046,10.046,10.046,1065,0
2014-03-17,10.047,10.047,10.018,10.018,812,0
2014-03-18,10.037,10.037,9.81,9.81,8098,0
2014-03-19,9.81,9.81,9.2536,9.2536,7527,0
2014-03-20,9.1958,9.1958,9.0911,9.0911,456,0
2014-03-21,10.193,10.193,10.193,10.193,198,0
2014-03-28,10.154,10.154,9.4645,9.57,20318,0
2014-03-31,9.609,9.609,9.599,9.599,411,0
2014-04-01,9.57,9.57,9.2831,9.2831,2027,0
2014-04-02,9.57,9.57,9.541,9.57,2596,0
2014-04-07,9.57,9.57,9.57,9.57,525,0
2014-04-08,9.551,9.551,9.551,9.551,1052,0
2014-04-10,9.33,9.3495,9.2831,9.3495,1054,0
2014-04-11,9.4645,9.757,9.4263,9.741,6057,0
2014-04-14,9.713,10.241,9.3966,9.81,5294,0
2014-04-15,9.713,9.781,9.4745,9.684,5950,0
2014-04-16,9.857,9.953,9.57,9.827,4456,0
2014-04-17,9.81,9.905,9.674,9.905,3143,0
2014-04-25,9.684,9.684,9.637,9.637,315,0
2014-04-28,9.664,10.288,9.664,10.258,6315,0
2014-04-29,9.3495,9.731,9.3495,9.637,5896,0
2014-05-02,9.589,9.589,9.589,9.589,121,0
2014-05-05,9.637,9.819,9.609,9.609,2808,0
2014-05-07,9.645,9.713,9.609,9.713,2038,0
2014-05-09,9.756,9.756,9.756,9.756,457,0
2014-05-13,9.655,9.655,9.655,9.655,211,0
2014-05-14,9.599,9.655,9.599,9.655,4803,0
2014-05-15,9.664,9.664,9.664,9.664,211,0
2014-05-16,9.838,9.838,9.838,9.838,211,0
2014-05-19,9.848,9.954,9.609,9.848,3904,0
2014-05-20,9.713,9.877,9.703,9.751,4749,0
2014-05-22,9.693,9.693,9.693,9.693,764,0
2014-06-02,10.019,10.019,9.982,9.982,1040,0
2014-06-05,9.645,10.078,9.57,10.078,3800,0
2014-06-06,9.771,9.972,9.741,9.761,5349,0
2014-06-09,9.887,9.897,9.846,9.848,2240,0
2014-06-10,10.058,10.078,9.906,9.906,2708,0
2014-06-11,10.058,10.156,10.058,10.126,8838,0
2014-06-12,10.27,11.134,10.176,10.783,5767,0
2014-06-13,11.249,11.338,11.249,11.279,537,0
2014-06-16,11.279,11.787,11.251,11.787,3519,0
2014-06-17,11.786,11.786,11.786,11.786,1205,0
2014-06-18,11.787,11.787,11.787,11.787,129,0
2014-06-19,11.777,11.777,11.777,11.777,379,0
2014-06-20,11.26,11.383,11.25,11.25,2882,0
2014-06-24,11.951,12.239,11.624,11.97,6457,0
2014-06-25,11.97,12.103,11.97,11.971,6520,0
2014-06-26,11.894,12.086,11.894,12.063,1515,0
2014-06-27,12.07,12.07,11.805,11.805,944,0
2014-06-30,12.092,12.24,12.044,12.044,2562,0
2014-07-01,11.518,11.69,11.518,11.69,3494,0
2014-07-02,11.565,11.718,11.565,11.614,2708,0
2014-07-07,12.181,12.181,11.518,11.519,2029,0
2014-07-08,11.518,11.614,11.518,11.614,1347,0
2014-07-10,12.211,12.211,11.894,11.894,505,0
2014-07-11,11.565,11.565,11.565,11.565,263,0
2014-07-14,12.025,12.025,12.025,12.025,211,0
2014-07-15,11.575,12.24,11.575,11.624,2765,0
2014-07-16,11.614,11.624,11.537,11.537,1320,0
2014-07-17,11.537,12.181,11.52,11.787,3350,0
2014-07-18,11.923,11.923,11.546,11.718,416,0
2014-07-21,11.654,11.708,11.518,11.518,1262,0
2014-07-22,11.757,11.757,11.565,11.683,5314,0
2014-07-23,11.614,11.614,11.611,11.614,818,0
2014-07-25,11.728,11.728,11.47,11.47,233,0
2014-07-28,11.47,11.737,11.45,11.605,2785,0
2014-07-29,11.747,11.747,11.747,11.747,299,0
2014-07-30,11.747,11.747,11.747,11.747,164,0
2014-07-31,11.463,11.68,11.431,11.431,3522,0
2014-08-01,11.431,11.431,11.431,11.431,154,0
2014-08-04,11.447,11.518,11.447,11.518,652,0
2014-08-05,11.546,11.614,11.5,11.518,926,0
2014-08-06,11.728,11.728,11.728,11.728,100,0
2014-08-07,11.644,11.644,11.625,11.625,2243,0
2014-08-08,11.634,11.634,11.459,11.459,904,0
2014-08-11,11.509,11.509,9.2963,10.132,21007,0
2014-08-12,10.856,11.498,10.856,10.912,4356,0
2014-08-13,11.499,11.499,10.747,10.747,1240,0
2014-08-14,10.583,11.065,10.102,11.065,3400,0
2014-08-15,11.161,11.259,11.161,11.259,1537,0
2014-08-18,11.161,11.287,11.113,11.161,873,0
2014-08-19,11.287,11.287,10.547,10.583,2626,0
2014-08-20,10.47,10.47,10.439,10.46,6918,0
2014-08-21,10.352,10.39,10.152,10.39,3304,0
2014-08-22,10.583,10.583,10.201,10.583,4155,0
2014-08-25,10.583,11.249,10.583,11.249,2453,0
2014-08-26,11.239,11.239,11.239,11.239,387,0
2014-08-27,10.689,10.689,10.689,10.689,623,0
2014-08-28,11.248,11.248,10.727,10.727,2829,0
2014-08-29,11.065,11.065,11.065,11.065,221,0
2014-09-02,11.007,11.306,10.825,11.259,6249,0
2014-09-03,11.209,11.354,11.209,11.354,3038,0
2014-09-04,11.219,11.278,11.219,11.278,1653,0
2014-09-05,11.373,11.614,11.325,11.411,5400,0
2014-09-08,11.644,11.644,11.546,11.644,7603,0
2014-09-09,11.644,11.787,11.075,11.556,2032,0
2014-09-10,11.065,12.509,11.065,12.509,3761,0
2014-09-11,11.69,12.499,11.69,12.499,1027,0
2014-09-12,12.431,12.509,12.172,12.249,4604,0
2014-09-15,12.509,12.509,12.288,12.459,5265,0
2014-09-16,11.787,12.509,11.787,12.509,3372,0
2014-09-17,12.152,12.509,12.152,12.509,1480,0
2014-09-18,12.499,12.509,12.026,12.509,4119,0
2014-09-19,12.421,12.45,12.007,12.007,8248,0
2014-09-22,12.007,12.007,11.998,11.998,1516,0
2014-09-23,11.904,11.904,11.772,11.772,736,0
2014-09-24,11.767,11.767,11.624,11.624,2286,0
2014-09-25,11.624,11.624,11.624,11.624,2196,0
2014-09-26,11.546,11.546,11.546,11.546,3715,0
2014-09-29,10.66,11.546,10.605,11.509,1902,0
2014-09-30,11.874,12.026,11.874,12.026,503,0
2014-10-01,11.933,12.026,11.933,12.026,761,0
2014-10-03,12.073,12.073,12.073,12.073,363,0
2014-10-06,12.172,12.172,12.172,12.172,305,0
2014-10-08,12.192,12.222,12.192,12.202,572,0
2014-10-09,12.527,12.527,12.509,12.509,4208,0
2014-10-10,12.701,13.47,12.701,13.131,2693,0
2014-10-13,13.45,13.665,13.411,13.45,3780,0
2014-10-14,13.5,13.616,12.411,12.411,19768,0
2014-10-15,12.556,12.654,12.509,12.654,3649,0
2014-10-16,12.509,12.619,12.509,12.619,868,0
2014-10-17,12.509,12.509,12.509,12.509,237,0
2014-10-20,12.701,13.616,12.701,13.48,2904,0
2014-10-21,13.374,13.47,13.374,13.46,3568,0
2014-10-22,13.51,13.709,13.324,13.645,3655,0
2014-10-23,13.645,13.645,12.509,13.348,1470,0
2014-10-24,13.47,13.49,13.47,13.47,4044,0
2014-10-27,13.596,13.596,12.701,13.47,697,0
2014-10-28,13.47,13.47,13.47,13.47,1870,0
2014-10-30,13.011,13.665,12.509,13.096,3327,0
2014-10-31,13.058,13.096,12.509,12.843,4727,0
2014-11-03,12.843,12.843,12.664,12.843,3268,0
2014-11-04,12.843,13.088,12.777,12.806,2320,0
2014-11-05,13.088,13.088,13.088,13.088,170,0
2014-11-06,13.068,13.501,13.068,13.501,5301,0
2014-11-10,13.656,14.225,13.646,13.992,1533,0
2014-11-11,14.434,15.285,14.078,14.127,5073,0
2014-11-12,14.175,14.463,14.146,14.195,3246,0
2014-11-13,14.272,14.677,14.078,14.463,4374,0
2014-11-14,14.493,14.706,14.078,14.706,3853,0
2014-11-17,14.611,14.697,14.453,14.453,1026,0
2014-11-19,14.253,14.253,14.253,14.253,100,0
2014-11-20,14.225,14.225,12.614,13.393,5521,0
2014-11-21,13.501,13.501,13.501,13.501,269,0
2014-11-24,14.225,14.225,13.068,13.26,820,0
2014-11-25,13.001,13.02,13.001,13.02,2151,0
2014-11-26,13.878,13.936,13.501,13.501,914,0
2014-11-28,13.5,13.501,12.824,12.996,1245,0
2014-12-01,12.824,12.824,12.824,12.824,228,0
2014-12-02,13.25,13.72,13.25,13.32,868,0
2014-12-03,13.471,13.886,13.461,13.501,4246,0
2014-12-04,13.711,14.145,13.692,14.145,793,0
2014-12-08,13.74,13.74,13.74,13.74,214,0
2014-12-09,13.692,13.692,13.692,13.692,218,0
2014-12-12,13.02,13.073,13.02,13.073,2626,0
2014-12-15,13.74,13.74,13.74,13.74,315,0
2014-12-17,13.078,13.078,13.078,13.078,577,0
2014-12-18,13.078,13.096,12.729,12.729,4293,0
2014-12-19,12.614,12.824,12.614,12.824,2226,0
2014-12-22,13.74,13.74,13.74,13.74,190,0
2014-12-23,12.584,12.584,12.584,12.584,132,0
2014-12-29,12.97,12.97,12.97,12.97,268,0
2014-12-31,12.972,12.972,12.962,12.972,1176,0
2015-01-02,12.962,13.16,12.962,13.16,1042,0
2015-01-05,13.02,13.21,13.02,13.02,555,0
2015-01-06,13.26,13.26,13.02,13.02,1042,0
2015-01-07,13.674,13.692,13.511,13.511,463,0
2015-01-08,13.31,13.31,13.26,13.26,622,0
2015-01-13,12.805,12.805,12.805,12.805,103,0
2015-01-14,12.824,13.18,12.824,13.18,3936,0
2015-01-15,13.182,13.182,12.768,12.768,643,0
2015-01-20,12.785,13.383,12.785,12.902,3654,0
2015-01-21,12.922,12.922,12.852,12.902,2595,0
2015-01-22,12.902,12.902,12.902,12.902,1038,0
2015-01-27,12.872,12.872,12.604,12.749,3119,0
2015-01-28,12.749,13.068,12.614,12.614,1205,0
2015-02-02,13.772,13.772,12.825,13.541,1162,0
2015-02-03,13.395,13.395,13.395,13.395,492,0
2015-02-04,12.923,12.923,12.923,12.923,321,0
2015-02-06,13.059,13.541,13.059,13.541,1401,0
2015-02-12,12.815,13.089,12.768,12.963,5540,0
2015-02-13,12.768,12.768,12.768,12.768,932,0
2015-02-18,12.825,12.825,12.604,12.724,1957,0
2015-02-19,12.672,12.672,12.672,12.672,234,0
2015-02-20,13.059,13.059,12.672,12.681,1383,0
2015-02-23,12.604,12.604,12.604,12.604,400,0
2015-02-24,12.594,12.594,12.536,12.536,2775,0
2015-02-27,12.825,14.43,12.825,13.388,25978,0
2015-03-02,13.252,13.252,13.252,13.252,515,0
2015-03-03,13.124,13.359,13.059,13.35,1656,0
2015-03-04,13.105,13.152,13.105,13.152,620,0
2015-03-05,13.212,13.212,13.212,13.212,100,0
2015-03-06,13.541,13.677,13.541,13.677,1447,0
2015-03-09,13.686,14.75,13.686,13.843,17575,0
2015-03-10,13.783,13.813,13.744,13.744,1345,0
2015-03-11,14.375,14.375,13.93,13.996,1137,0
2015-03-12,13.949,13.949,13.949,13.949,311,0
2015-03-16,13.541,13.93,13.541,13.93,1656,0
2015-03-17,13.93,13.93,13.93,13.93,100,0
2015-03-18,13.9,13.9,13.773,13.773,311,0
2015-03-20,13.754,13.754,13.686,13.686,1240,0
2015-03-23,13.686,13.686,13.541,13.541,1656,0
2015-03-24,13.532,13.541,13.494,13.494,1447,0
2015-03-25,13.541,13.541,13.541,13.541,515,0
2015-03-26,13.783,13.783,13.541,13.541,515,0
2015-03-27,13.551,13.91,13.551,13.91,210,0
2015-03-30,13.744,13.862,13.744,13.862,210,0
2015-03-31,13.641,13.641,13.639,13.639,1674,0
2015-04-01,13.639,13.659,13.551,13.6,1656,0
2015-04-02,13.639,13.639,13.639,13.639,100,0
2015-04-06,13.659,13.833,13.571,13.571,9409,0
2015-04-07,13.639,13.686,13.551,13.686,1708,0
2015-04-08,13.561,13.561,13.551,13.551,515,0
2015-04-09,13.677,15.893,13.677,14.944,33753,0
2015-04-10,15.293,16.415,15.234,15.96,14164,0
2015-04-13,16.23,16.24,15.474,15.662,12718,0
2015-04-14,14.567,15.681,14.557,15.214,8891,0
2015-04-15,15.042,15.728,15.042,15.718,1995,0
2015-04-16,15.709,15.709,15.524,15.524,1884,0
2015-04-17,15.166,15.166,15.089,15.089,1757,0
2015-04-20,15.205,15.764,15.185,15.408,8977,0
2015-04-21,15.253,15.544,15.253,15.544,220,0
2015-04-22,15.408,15.408,15.408,15.408,246,0
2015-04-23,15.333,15.745,15.323,15.745,1656,0
2015-04-24,15.323,15.593,15.323,15.593,741,0
2015-04-28,15.263,15.263,15.263,15.263,212,0
2015-04-29,15.253,15.263,14.808,14.808,2482,0
2015-04-30,15.565,15.615,13.558,13.888,9795,0
2015-05-01,14.158,15.148,13.208,13.82,7013,0
2015-05-04,14.626,14.646,14.061,14.208,1031,0
2015-05-06,14.536,14.546,14.488,14.546,1231,0
2015-05-07,14.479,14.479,14.449,14.449,661,0
2015-05-11,15.1,15.119,14.79,15.043,1753,0
2015-05-14,14.876,15.167,14.228,14.374,929,0
2015-05-15,15.274,15.274,14.79,14.79,1421,0
2015-05-18,14.798,15.034,14.798,15.034,1297,0
2015-05-19,15.392,15.419,14.546,14.546,2416,0
2015-05-20,14.586,15.363,14.586,15.363,1443,0
2015-05-21,14.656,14.906,14.656,14.906,514,0
2015-05-22,14.596,15.205,14.596,15.205,208,0
2015-05-26,15.129,15.176,14.846,15.034,2571,0
2015-05-27,14.556,15.215,14.556,14.77,929,0
2015-06-01,14.79,14.79,14.78,14.78,719,0
2015-06-02,14.746,14.889,14.596,14.694,2017,0
2015-06-03,14.626,15.024,14.626,15.024,1753,0
2015-06-04,15.034,15.034,15.034,15.034,514,0
2015-06-08,15.506,15.506,15.506,15.506,824,0
2015-06-09,15.324,15.324,14.741,14.741,237,0
2015-06-10,14.836,14.836,14.836,14.836,263,0
2015-06-15,14.741,14.741,14.741,14.741,100,0
2015-06-16,14.741,14.741,14.556,14.556,1443,0
2015-06-17,14.306,14.306,14.306,14.306,929,0
2015-06-18,14.198,14.306,14.198,14.306,1959,0
2015-06-19,14.198,14.365,14.11,14.11,8661,0
2015-06-22,14.826,14.826,14.188,14.237,514,0
2015-06-23,14.261,14.261,14.256,14.256,336,0
2015-06-26,15.196,15.196,15.196,15.196,412,0
2015-06-29,15.176,15.176,15.176,15.176,208,0
2015-07-02,14.276,14.596,14.198,14.536,1651,0
2015-07-06,14.168,14.383,14.168,14.316,1854,0
2015-07-07,14.228,14.306,14.168,14.168,2064,0
2015-07-08,14.148,14.148,14.148,14.148,100,0
2015-07-09,14.208,14.208,14.129,14.129,310,0
2015-07-13,14.014,14.576,13.84,13.85,3405,0
2015-07-14,13.78,14.387,13.78,13.878,723,0
2015-07-15,13.964,13.964,13.82,13.84,7643,0
2015-07-16,14.237,14.237,13.947,13.947,1545,0
2015-07-21,13.908,14.061,13.908,14.061,824,0
2015-07-22,14.032,14.032,14.032,14.032,412,0
2015-07-23,13.8,13.8,13.656,13.656,208,0
2015-07-24,13.964,13.964,13.674,13.761,2988,0
2015-07-27,13.761,13.761,13.761,13.761,15262,0
2015-08-04,13.761,13.761,13.761,13.761,1134,0
2015-08-05,13.878,14.061,13.77,13.86,7323,0
2015-08-06,13.912,13.912,13.912,13.912,207,0
2015-08-10,13.81,13.984,13.77,13.77,721,0
2015-08-11,14.019,14.019,13.77,13.77,3318,0
2015-08-12,13.77,13.77,13.77,13.77,721,0
2015-08-13,14.033,14.033,14.033,14.033,100,0
2015-08-14,13.072,13.072,11.895,12.664,7608,0
2015-08-17,12.594,12.594,12.594,12.594,926,0
2015-08-18,12.187,12.428,12.187,12.399,3599,0
2015-08-19,12.197,12.644,12.197,12.644,2261,0
2015-08-21,12.526,12.526,12.526,12.526,309,0
2015-08-24,12.207,12.526,12.207,12.236,2905,0
2015-08-25,12.369,13.606,12.359,12.359,3394,0
2015-08-26,12.217,13.091,12.217,12.565,1439,0
2015-08-27,12.624,12.624,12.594,12.594,1131,0
2015-09-01,12.594,12.614,12.594,12.594,721,0
2015-09-02,12.584,12.584,12.458,12.458,721,0
2015-09-04,12.428,12.428,12.389,12.389,721,0
2015-09-09,12.721,12.895,12.711,12.885,2879,0
2015-09-10,12.885,14.568,12.826,13.519,9215,0
2015-09-11,13.519,13.86,13.42,13.85,1439,0
2015-09-14,13.85,13.85,12.664,13.85,2468,0
2015-09-15,13.85,14.102,13.85,14.052,2673,0
2015-09-16,14.102,14.441,14.102,14.441,1541,0
2015-09-17,12.481,14.879,12.481,14.869,2575,0
2015-09-18,14.869,14.869,13.146,13.85,7300,0
2015-09-21,13.702,13.721,13.665,13.711,1338,0
2015-09-22,13.469,16.58,13.469,15.308,13265,0
2015-09-23,15.852,19.343,15.648,16.047,17358,0
2015-09-24,15.892,15.892,14.696,14.829,2574,0
2015-09-25,15.19,15.19,14.46,15.18,721,0
2015-09-28,15.678,15.678,14.149,14.393,1686,0
2015-09-30,14.829,14.829,14.829,14.829,100,0
2015-10-02,14.159,14.179,14.149,14.159,1131,0
2015-10-05,14.558,14.578,14.51,14.51,779,0
2015-10-07,14.548,14.548,14.548,14.548,616,0
2015-10-08,14.052,14.052,13.606,13.878,1131,0
2015-10-09,14.004,14.004,14.004,14.004,100,0
2015-10-13,13.146,13.146,13.146,13.146,309,0
2015-10-14,13.372,13.372,13.372,13.372,100,0
2015-10-15,14.199,14.199,13.908,13.908,616,0
2015-10-19,13.335,13.741,13.335,13.741,664,0
2015-10-20,13.984,14.01,13.984,14.01,579,0
2015-10-26,13.499,13.499,13.382,13.382,1338,0
2015-10-27,13.372,13.372,13.127,13.146,2879,0
2015-10-28,13.655,13.655,12.935,12.935,1439,0
2015-10-29,12.905,12.905,12.74,12.836,4525,0
2015-10-30,13.127,13.236,13.127,13.127,1338,0
2015-11-03,13.711,13.711,13.635,13.635,309,0
2015-11-04,13.537,13.537,13.537,13.537,218,0
2015-11-05,13.459,13.459,13.459,13.459,614,0
2015-11-09,13.634,13.634,13.362,13.362,390,0
2015-11-10,14.24,16.579,14.24,14.631,11075,0
2015-11-11,14.631,14.669,13.948,13.948,26452,0
2015-11-13,13.459,13.919,13.459,13.841,2359,0
2015-11-16,13.851,13.851,13.851,13.851,206,0
2015-11-17,13.851,13.851,13.851,13.851,100,0
2015-11-18,13.752,13.752,13.752,13.752,1435,0
2015-11-24,13.801,13.889,13.801,13.851,512,0
2015-11-25,14.141,14.581,14.141,14.141,7075,0
2015-11-27,14.141,14.141,14.141,14.141,206,0
2015-11-30,14.571,14.571,14.201,14.201,1435,0
2015-12-01,14.151,14.151,14.141,14.146,527,0
2015-12-02,14.141,14.621,14.141,14.621,736,0
2015-12-03,14.161,14.161,13.801,14.094,4609,0
2015-12-04,14.718,14.718,13.752,14.631,2665,0
2015-12-08,13.948,14.161,13.948,14.141,1376,0
2015-12-11,14.424,14.823,14.424,14.453,9638,0
2015-12-15,14.396,14.396,14.396,14.396,100,0
2015-12-18,14.044,14.823,14.044,14.823,308,0
2015-12-22,14.434,14.57,14.434,14.434,664,0
2015-12-23,14.708,14.728,14.064,14.064,2563,0
2015-12-28,13.919,13.919,13.919,13.919,266,0
2015-12-30,13.985,14.015,13.851,14.015,599,0
2015-12-31,14.231,14.873,14.094,14.873,4333,0
2016-01-04,14.941,15.07,14.339,14.815,1689,0
2016-01-07,13.965,14.922,13.956,14.434,2193,0
2016-01-08,14.005,14.699,14.005,14.532,462,0
2016-01-11,13.801,14.863,13.39,14.141,3694,0
2016-01-12,14.299,14.551,13.9,14.094,1850,0
2016-01-13,14.631,14.833,14.631,14.641,27187,0
2016-01-14,14.631,14.635,14.631,14.631,4386,0
2016-01-15,14.631,14.777,14.348,14.703,7991,0
2016-01-19,14.777,14.843,14.631,14.796,820,0
2016-01-20,14.815,14.843,14.716,14.716,2561,0
2016-01-21,15.07,15.41,15.07,15.07,2665,0
2016-01-22,15.07,15.07,14.094,14.094,206,0
2016-01-25,14.286,14.286,14.286,14.286,1025,0
2016-01-26,15.41,15.41,15.41,15.41,100,0
2016-01-29,14.641,14.699,14.631,14.699,860,0
2016-02-01,15.3,15.3,15.3,15.3,105,0
2016-02-04,15.248,15.248,15.248,15.248,122,0
2016-02-05,15.454,15.454,15.396,15.405,2399,0
2016-02-08,15.405,15.454,15.405,15.454,2639,0
2016-02-10,15.454,15.454,15.454,15.454,160,0
2016-02-17,15.942,15.942,15.942,15.942,511,0
2016-02-22,14.916,15.112,14.916,15.112,4041,0
2016-02-24,14.311,14.795,14.311,14.795,1165,0
2016-02-29,14.476,14.907,13.692,14.682,1792,0
2016-03-01,15.415,15.415,15.405,15.405,263,0
2016-03-02,14.592,14.592,14.592,14.592,116,0
2016-03-04,14.692,15.161,14.584,15.161,2249,0
2016-03-07,15.161,15.161,14.692,14.916,2761,0
2016-03-08,15.112,15.112,15.112,15.112,511,0
2016-03-09,15.248,15.248,14.965,14.965,211,0
2016-03-14,14.579,14.583,14.579,14.583,358,0
2016-03-16,14.589,14.606,14.589,14.606,762,0
2016-03-17,15.064,15.064,15.064,15.064,531,0
2016-03-21,14.534,14.574,14.534,14.534,2880,0
2016-03-22,14.727,14.727,14.476,14.476,1191,0
2016-03-24,14.321,14.321,14.016,14.026,1192,0
2016-03-28,14.291,14.291,14.183,14.183,206,0
2016-03-29,14.183,14.183,14.183,14.183,100,0
2016-03-30,14.193,14.624,14.193,14.624,205,0
2016-03-31,14.436,14.945,14.436,14.702,569,0
2016-04-01,14.672,14.672,14.672,14.672,1022,0
2016-04-04,14.703,15.195,14.703,15.122,4000,0
2016-04-05,15.064,15.533,15.064,15.161,2298,0
2016-04-06,14.965,15.112,14.965,14.965,3059,0
2016-04-08,15.054,15.092,14.965,15.065,13165,0
2016-04-11,15.015,15.015,14.965,14.965,4745,0
2016-04-12,14.965,15.034,14.965,15.034,1174,0
2016-04-15,14.975,15.035,14.965,14.965,1912,0
2016-04-18,15.161,15.243,15.161,15.161,1022,0
2016-04-19,15.161,15.161,15.161,15.161,1738,0
2016-04-20,15.209,15.209,15.064,15.18,408,0
2016-04-21,15.651,15.651,15.161,15.161,6679,0
2016-04-22,15.161,15.569,15.161,15.377,2276,0
2016-04-25,15.209,15.209,15.19,15.19,511,0
2016-04-26,15.358,16.295,15.358,16.285,4426,0
2016-04-27,15.651,15.796,15.602,15.602,4698,0
2016-04-28,15.651,15.661,15.632,15.632,920,0
2016-04-29,15.474,15.474,15.474,15.474,100,0
2016-05-02,15.161,15.18,15.151,15.161,1839,0
2016-05-03,15.405,15.826,15.258,15.258,1536,0
2016-05-04,15.209,15.209,15.209,15.209,15438,0
2016-05-05,15.694,15.694,15.253,15.303,12539,0
2016-05-09,14.891,15.519,14.087,15.362,10710,0
2016-05-10,15.686,15.686,15.529,15.549,408,0
2016-05-11,14.794,14.794,14.735,14.735,204,0
2016-05-12,15.401,15.401,14.939,14.939,1288,0
2016-05-16,14.92,15.069,14.92,15.069,407,0
2016-05-17,15.137,15.156,15.039,15.088,2345,0
2016-05-18,15.413,15.413,15.108,15.156,1632,0
2016-05-20,15.166,15.166,15.166,15.166,100,0
2016-05-23,15.108,15.268,15.108,15.254,407,0
2016-05-25,15.913,16.637,15.578,16.386,6152,0
2016-05-26,16.382,16.677,16.382,16.647,938,0
2016-05-27,16.597,16.823,16.283,16.577,6219,0
2016-05-31,16.92,17.647,16.774,16.814,7918,0
2016-06-01,16.852,16.852,16.852,16.852,816,0
2016-06-02,16.892,16.892,16.892,16.892,714,0
2016-06-03,16.922,17.56,16.922,17.236,820,0
2016-06-06,17.02,17.02,16.842,16.842,208,0
2016-06-07,16.882,16.882,16.882,16.882,100,0
2016-06-08,16.892,17.265,16.872,17.157,15451,0
2016-06-09,17.555,17.555,17,17.246,2865,0
2016-06-10,16.872,16.872,16.872,16.872,100,0
2016-06-13,15.783,17.137,15.783,16.677,1556,0
2016-06-15,16.255,16.667,16.255,16.667,418,0
2016-06-17,16.088,16.677,15.863,16.677,1710,0
2016-06-20,17.108,17.768,17.108,17.768,23571,0
2016-06-21,18.042,18.049,18.042,18.049,229,0
2016-06-22,17.998,17.998,17.991,17.991,204,0
2016-06-23,17.706,17.833,17.167,17.167,968,0
2016-06-24,17.706,17.706,17.706,17.706,100,0
2016-06-27,17.56,17.56,17.451,17.461,947,0
2016-06-30,17.609,18.081,17.609,17.775,2174,0
2016-07-01,18.139,18.149,18.139,18.149,559,0
2016-07-06,18.149,18.149,18.149,18.149,3262,0
2016-07-08,18.639,18.639,18.041,18.041,4791,0
2016-07-12,18.639,18.639,18.639,18.639,10913,0
2016-07-13,18.687,18.687,18.687,18.687,128,0
2016-07-14,19.618,19.618,18.688,18.688,4628,0
2016-07-15,18.756,18.953,18.688,18.688,2955,0
2016-07-18,19.08,19.08,18.742,18.742,596,0
2016-07-19,18.737,18.737,18.737,18.737,490,0
2016-07-21,18.737,18.873,18.737,18.873,2650,0
2016-07-22,18.737,18.737,18.737,18.737,100,0
2016-07-25,19.002,19.08,18.737,18.737,10407,0
2016-07-27,18.737,18.821,18.737,18.821,1019,0
2016-07-28,18.873,19.031,18.863,19.031,13354,0
2016-08-01,18.982,19.066,18.844,18.844,1086,0
2016-08-02,19.296,19.618,19.266,19.266,9049,0
2016-08-03,19.129,19.503,19.129,19.325,1779,0
2016-08-04,19.271,19.409,19.271,19.409,1526,0
2016-08-08,19.567,19.664,19.567,19.664,5989,0
2016-08-09,19.664,20.155,19.468,20.136,11417,0
2016-08-10,19.586,20.49,19.586,19.684,1761,0
2016-08-11,19.468,19.468,19.468,19.468,406,0
2016-08-15,20.057,20.057,19.664,19.681,1064,0
2016-08-16,19.851,19.851,19.468,19.468,559,0
2016-08-18,19.054,19.959,19.054,19.959,323,0
2016-08-19,18.682,18.682,18.682,18.682,204,0
2016-08-22,19.557,19.654,19.557,19.654,406,0
2016-08-23,19.557,19.557,19.557,19.557,100,0
2016-08-24,19.557,19.557,19.557,19.557,164,0
2016-08-26,19.419,19.557,19.419,19.458,408,0
2016-08-30,19.458,19.498,19.173,19.458,2599,0
2016-08-31,19.594,19.654,19.271,19.271,976,0
2016-09-01,19.567,19.567,19.074,19.468,3767,0
2016-09-02,19.059,19.059,19.059,19.059,459,0
2016-09-06,19.409,19.419,18.907,18.907,509,0
2016-09-09,19.212,19.567,19.212,19.567,2022,0
2016-09-12,19.468,19.567,18.721,19.104,1236,0
2016-09-13,19.654,19.654,19.654,19.654,406,0
2016-09-14,19.654,19.654,19.567,19.567,255,0
2016-09-16,19.517,19.517,19.465,19.468,759,0
2016-09-19,18.78,18.962,18.78,18.962,956,0
2016-09-20,18.848,18.848,18.848,18.848,157,0
2016-09-21,18.534,18.534,18.534,18.534,435,0
2016-09-22,18.199,18.386,17.6,18.041,1327,0
2016-09-26,17.619,17.698,17.502,17.502,2313,0
2016-09-27,17.6,19.212,17.6,17.648,2367,0
2016-09-28,17.648,17.648,17.6,17.648,1017,0
2016-09-29,17.628,17.628,17.628,17.628,406,0
2016-09-30,17.698,17.698,17.502,17.551,712,0
2016-10-03,17.502,17.648,17.502,17.648,611,0
2016-10-04,17.502,17.502,17.502,17.502,406,0
2016-10-05,17.108,17.108,17.059,17.059,305,0
2016-10-06,16.735,17.628,16.716,16.716,19053,0
2016-10-07,16.961,16.961,16.961,16.961,406,0
2016-10-10,17.393,17.663,16.951,16.951,1526,0
2016-10-11,16.951,16.951,16.716,16.841,2186,0
2016-10-12,17.196,18.662,16.822,16.921,1864,0
2016-10-13,16.911,17.012,16.911,16.911,1375,0
2016-10-14,16.818,16.818,16.818,16.818,101,0
2016-10-17,16.813,16.813,16.813,16.813,102,0
2016-10-18,16.716,16.716,16.716,16.716,491,0
2016-10-19,16.716,16.716,16.716,16.716,594,0
2016-10-20,16.716,16.716,16.716,16.716,1017,0
2016-10-24,16.813,16.862,16.813,16.862,1074,0
2016-10-25,16.773,16.773,16.765,16.765,349,0
2016-10-27,16.773,16.773,16.773,16.773,175,0
2016-10-28,16.813,16.813,16.765,16.765,406,0
2016-10-31,16.735,16.817,16.735,16.814,1009,0
2016-11-02,16.793,18.18,16.793,18.18,626,0
2016-11-07,17.692,17.692,17.692,17.692,293,0
2016-11-08,17.691,17.691,17.199,17.199,2643,0
2016-11-09,16.795,17.692,16.795,17.692,213,0
2016-11-10,17.002,17.002,17.002,17.002,309,0
2016-11-14,17.002,18.628,17.002,17.199,13875,0
2016-11-21,17.09,17.584,17.042,17.584,1027,0
2016-12-01,18.086,18.254,17.249,17.249,1504,0
2016-12-05,17.249,17.534,17.249,17.426,1341,0
2016-12-07,17.071,17.539,17.071,17.539,392,0
2016-12-08,17.738,18.116,17.738,18.116,283,0
2016-12-09,18.136,18.136,17.505,17.505,782,0
2016-12-13,17.199,17.199,17.199,17.199,122,0
2016-12-14,17.199,17.199,17.199,17.199,100,0
2016-12-15,17.832,17.832,17.832,17.832,205,0
2016-12-19,17.741,17.82,17.444,17.445,661,0
2016-12-28,17.455,17.494,17.455,17.494,665,0
2017-01-03,17.278,17.278,17.249,17.249,403,0
2017-01-04,17.249,17.249,17.199,17.199,4569,0
2017-01-05,17.199,17.199,17.199,17.199,759,0
2017-01-06,16.707,16.746,16.011,16.011,818,0
2017-01-09,15.74,16.158,15.74,16.158,503,0
2017-01-11,15.523,15.523,15.088,15.277,3771,0
2017-01-12,16.262,16.509,16.262,16.508,5232,0
2017-01-13,16.388,16.388,16.388,16.388,421,0
2017-01-17,16.667,16.667,16.657,16.667,2648,0
2017-01-19,16.607,16.607,16.607,16.607,170,0
2017-01-24,16.587,16.587,16.587,16.587,136,0
2017-01-26,16.587,16.587,16.281,16.281,4994,0
2017-01-27,16.262,16.31,16.262,16.308,1699,0
2017-01-30,16.262,16.262,16.262,16.262,650,0
2017-01-31,14.291,14.391,14.291,14.391,410,0
2017-02-06,15.033,15.824,15.033,15.774,2160,0
2017-02-07,15.784,15.784,15.784,15.784,185,0
2017-02-08,15.744,15.784,15.744,15.783,1298,0
2017-02-09,15.774,15.774,15.774,15.774,506,0
2017-02-17,16.266,16.269,16.266,16.268,606,0
2017-02-21,16.259,16.259,16.259,16.259,1025,0
2017-02-22,15.774,16.375,15.774,16.375,2262,0
2017-02-24,16.418,17.051,16.418,17.051,5395,0
2017-02-27,17.743,17.743,17.624,17.624,267,0
2017-03-01,16.477,16.477,16.477,16.477,120,0
2017-03-02,17.605,17.605,17.605,17.605,100,0
2017-03-09,16.58,16.58,16.58,16.58,1012,0
2017-03-13,16.321,16.321,16.318,16.318,628,0
2017-03-15,16.576,16.576,16.576,16.576,385,0
2017-03-16,16.338,16.338,16.318,16.318,1935,0
2017-03-17,16.318,17.406,16.318,16.805,2120,0
2017-03-21,16.338,16.371,16.318,16.318,1984,0
2017-03-22,16.318,16.318,16.318,16.318,123,0
2017-03-23,16.348,16.348,16.318,16.343,1492,0
2017-03-24,16.219,16.374,15.834,15.834,1771,0
2017-03-27,15.834,15.834,15.834,15.834,205,0
2017-03-30,16.555,16.555,15.864,15.864,894,0
2017-04-10,16.862,16.862,16.318,16.605,6246,0
2017-04-11,16.338,16.338,16.338,16.338,275,0
2017-04-13,16.764,16.764,16.555,16.645,451,0
2017-04-24,16.318,16.318,15.774,15.774,4229,0
2017-04-25,16.308,16.308,15.774,15.774,546,0
2017-04-27,15.676,15.676,14.908,15.646,1111,0
2017-05-01,14.905,15.23,14.696,14.835,10515,0
2017-05-02,14.726,14.885,14.726,14.885,3376,0
2017-05-03,14.736,14.736,14.094,14.094,14679,0
2017-05-04,14.292,14.849,14.292,14.849,3678,0
2017-05-05,14.57,14.57,14.48,14.48,763,0
2017-05-08,14.49,14.49,14.322,14.322,7810,0
2017-05-10,14.838,14.838,14.64,14.64,985,0
2017-05-11,14.738,14.738,14.738,14.738,1539,0
2017-05-12,16.128,16.128,14.392,14.392,10932,0
2017-05-15,15.632,15.632,15.522,15.522,339,0
2017-05-17,15.443,15.522,15.166,15.166,1008,0
2017-05-22,14.65,14.65,14.65,14.65,100,0
2017-05-23,15.185,15.185,14.64,14.64,477,0
2017-05-25,14.838,15.473,14.64,14.708,1499,0
2017-05-26,14.888,15.026,14.888,15.026,1492,0
2017-05-30,14.64,14.64,14.64,14.64,170,0
2017-05-31,14.64,14.64,14.64,14.64,100,0
2017-06-01,15.472,15.472,14.65,14.65,2561,0
2017-06-02,14.708,14.708,14.708,14.708,278,0
2017-06-05,14.65,15.175,14.65,14.888,2410,0
2017-06-06,14.64,15.453,14.64,14.708,2145,0
2017-06-07,14.668,14.768,14.65,14.668,1870,0
2017-06-08,14.718,14.888,14.64,14.64,2067,0
2017-06-09,14.688,14.688,14.64,14.64,3111,0
2017-06-12,14.65,14.758,14.64,14.65,1758,0
2017-06-13,14.64,14.65,14.64,14.64,1902,0
2017-06-14,14.64,15.209,14.64,14.64,1504,0
2017-06-15,14.64,14.688,13.676,14.094,9113,0
2017-06-16,13.826,14.59,13.796,14.59,17206,0
2017-06-19,14.359,14.359,13.865,13.865,857,0
2017-06-20,14.342,14.342,13.856,13.856,720,0
2017-06-22,13.954,14.46,13.954,14.004,1066,0
2017-06-23,14.322,14.322,13.934,13.934,607,0
2017-06-28,14.58,14.62,14.004,14.004,2708,0
2017-06-29,14.192,14.342,14.094,14.142,4042,0
2017-07-07,13.994,14.615,13.994,14.024,2144,0
2017-07-10,14.024,14.788,14.024,14.788,2791,0
2017-07-11,14.094,14.094,14.094,14.094,1559,0
2017-07-13,14.192,14.738,14.142,14.659,11591,0
2017-07-14,14.392,14.565,14.242,14.44,7615,0
2017-07-17,14.302,14.302,14.039,14.104,2671,0
2017-07-18,14.004,14.004,13.894,13.894,1423,0
2017-07-19,13.894,13.933,13.894,13.894,1282,0
2017-07-20,13.894,13.894,13.398,13.846,1775,0
2017-07-21,13.568,13.826,13.508,13.508,1057,0
2017-07-25,13.875,13.875,13.518,13.518,2357,0
2017-07-26,14.094,14.094,13.012,13.418,1376,0
2017-07-27,13.26,13.26,13.11,13.18,2101,0
2017-08-01,13.19,13.295,13.19,13.295,1008,0
2017-08-02,13.456,13.456,13.456,13.456,100,0
2017-08-04,13.647,13.647,13.608,13.647,2216,0
2017-08-07,13.349,13.568,13.324,13.568,8397,0
2017-08-08,13.697,13.896,13.259,13.896,6390,0
2017-08-09,13.249,13.249,13.249,13.249,182,0
2017-08-15,12.983,12.983,12.983,12.983,940,0
2017-08-16,13.109,13.896,13.06,13.159,1458,0
2017-08-17,13.837,13.846,13.488,13.488,703,0
2017-08-25,13.149,13.149,13.149,13.149,579,0
2017-08-28,13.458,13.837,12.791,13.498,12707,0
2017-08-30,13.946,14.942,13.817,14.524,17273,0
2017-08-31,14.325,14.325,14.325,14.325,185,0
2017-09-01,13.667,14.265,13.279,14.006,2630,0
2017-09-05,14.195,14.195,12.95,13.568,3168,0
2017-09-06,13.289,13.289,12.711,13.05,1196,0
2017-09-07,12.96,13.797,12.91,13.149,6206,0
2017-09-08,13.149,13.279,11.481,11.844,5433,0
2017-09-11,11.964,13.647,11.964,12.352,10466,0
2017-09-12,12.402,12.93,12.372,12.552,3303,0
2017-09-13,12.542,13.144,12.372,12.432,2990,0
2017-09-14,12.442,12.502,12.063,12.273,4826,0
2017-09-15,12.073,12.412,11.954,12.412,7044,0
2017-09-18,12.412,12.412,12.108,12.153,6050,0
2017-09-19,12.153,12.641,11.765,12.641,10210,0
2017-09-20,12.452,12.452,12.103,12.103,3242,0
2017-09-21,12.103,13.418,12.103,12.94,5823,0
2017-09-22,12.85,13.408,12.362,13.259,4380,0
2017-09-25,12.791,12.94,12.791,12.811,2126,0
2017-09-29,12.552,12.552,12.552,12.552,388,0
2017-10-03,12.601,12.601,12.601,12.601,146,0
2017-10-04,12.611,12.611,12.611,12.611,256,0
2017-10-10,12.382,12.382,12.382,12.382,268,0
2017-10-12,12.223,12.223,12.223,12.223,253,0
2017-10-13,12.661,12.661,12.661,12.661,201,0
2017-10-17,12.452,12.671,12.452,12.651,6821,0
2017-10-18,12.806,12.806,12.601,12.601,1112,0
2017-10-19,12.601,12.94,12.601,12.94,724,0
2017-10-20,12.681,12.681,12.681,12.681,104,0
2017-10-23,12.641,13.05,12.641,13.05,8751,0
2017-10-26,13.05,13.05,12.929,12.929,1231,0
2017-10-27,13.05,13.05,13.049,13.05,3239,0
2017-10-30,12.751,12.9,12.744,12.9,2567,0
2017-10-31,12.811,12.811,12.811,12.811,1305,0
2017-11-01,12.811,12.98,12.811,12.98,458,0
2017-11-02,12.96,12.97,12.96,12.97,992,0
2017-11-03,13.06,15.3999,13.06,15.3999,5336,0
2017-11-06,14.59,14.666,14.59,14.59,2048,0
2017-11-07,13.707,14.57,13.415,13.82,9547,0
2017-11-08,14.28,14.438,13.2,13.2,3005,0
2017-11-09,13.22,13.8,13.06,13.06,7824,0
2017-11-10,13.1,13.1,13.1,13.1,143,0
