Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.166,18.166,18.166,18.166,392,0
2005-03-01,17.927,17.927,17.927,17.927,2091,0
2005-03-03,17.134,17.984,17.124,17.124,2803,0
2005-03-04,17.688,17.688,17.688,17.688,523,0
2005-03-07,17.707,17.755,17.688,17.697,1047,0
2005-03-10,17.859,18.07,17.859,17.908,2091,0
2005-03-11,17.803,17.898,17.794,17.888,523,0
2005-03-16,17.688,18.176,17.41,18.176,629,0
2005-03-18,16.971,16.971,16.971,16.971,755,0
2005-03-23,16.894,17.964,16.894,17.936,1487,0
2005-03-24,16.732,16.99,16.732,16.99,371,0
2005-03-28,17.449,17.449,17.066,17.066,419,0
2005-03-29,17.115,17.21,17.105,17.21,3660,0
2005-03-30,17.219,17.219,17.219,17.219,209,0
2005-04-04,17.162,17.191,17.162,17.191,454,0
2005-04-06,17.191,17.191,17.191,17.191,441,0
2005-04-07,17.286,17.286,17.286,17.286,105,0
2005-04-08,17.21,17.21,17.21,17.21,419,0
2005-04-11,17.162,17.449,17.162,17.449,3140,0
2005-04-12,18.166,18.166,17.449,17.449,1882,0
2005-04-13,17.449,17.592,17.21,17.21,1933,0
2005-04-18,17.21,17.641,17.21,17.641,523,0
2005-04-19,17.641,17.641,17.21,17.258,975,0
2005-04-21,17.21,17.21,17.21,17.21,942,0
2005-04-22,17.927,17.927,17.84,17.927,731,0
2005-04-25,18.022,18.022,17.468,17.468,313,0
2005-04-26,17.927,17.927,17.927,17.927,209,0
2005-04-27,17.258,17.305,17.258,17.305,209,0
2005-04-28,17.21,17.21,17.21,17.21,402,0
2005-04-29,17.229,17.688,17.21,17.641,1309,0
2005-05-03,17.21,18.032,17.21,18.032,2544,0
2005-05-05,17.869,17.869,17.305,17.354,313,0
2005-05-06,17.869,17.869,17.869,17.869,105,0
2005-05-09,17.831,17.831,17.831,17.831,209,0
2005-05-10,17.831,17.831,17.831,17.831,209,0
2005-05-12,18.166,18.166,17.964,17.964,313,0
2005-05-13,18.166,18.166,18.042,18.07,7007,0
2005-05-16,18.07,18.118,18.07,18.118,419,0
2005-05-17,17.402,17.402,16.207,16.827,7636,0
2005-05-18,17.21,17.21,16.827,17.171,663,0
2005-05-19,17.009,17.009,16.635,16.635,1864,0
2005-05-20,17.105,17.105,16.779,17.105,1105,0
2005-05-23,16.876,16.971,16.779,16.779,4199,0
2005-05-24,17.124,17.124,16.971,16.971,1164,0
2005-05-25,16.569,16.635,16.54,16.635,734,0
2005-05-27,17.095,17.105,17.095,17.095,1987,0
2005-06-01,17.143,17.143,17.143,17.143,105,0
2005-06-03,17.134,17.134,17.134,17.134,313,0
2005-06-07,17.2,17.439,17.2,17.439,1047,0
2005-06-08,17.2,17.2,17.134,17.134,305,0
2005-06-09,17.21,17.21,17.134,17.134,313,0
2005-06-10,17.018,17.018,16.971,16.971,2301,0
2005-06-13,17.21,17.21,17.21,17.21,105,0
2005-06-14,17.449,17.449,17.449,17.449,111,0
2005-06-15,17.449,17.449,17.449,17.449,523,0
2005-06-16,17.258,17.258,17.219,17.219,941,0
2005-06-17,17.21,17.21,17.21,17.21,4978,0
2005-06-20,17.449,17.544,17.21,17.21,17767,0
2005-06-21,17.134,17.67,17.134,17.67,419,0
2005-06-23,17.688,17.879,17.612,17.612,3126,0
2005-06-27,17.66,17.66,17.66,17.66,105,0
2005-06-29,17.784,17.784,17.152,17.152,209,0
2005-06-30,17.497,17.497,17.497,17.497,209,0
2005-07-01,17.115,17.497,16.981,17.497,1726,0
2005-07-05,16.981,16.981,16.971,16.971,842,0
2005-07-11,16.971,16.971,16.971,16.971,105,0
2005-07-12,17.497,17.67,17.162,17.162,374,0
2005-07-14,17.688,17.688,17.688,17.688,105,0
2005-07-15,17.641,17.784,17.21,17.784,4278,0
2005-07-18,17.276,18.118,17.276,18.118,6014,0
2005-07-19,17.688,17.831,17.688,17.831,313,0
2005-07-20,17.831,17.831,17.831,17.831,419,0
2005-07-21,17.736,17.736,17.736,17.736,146,0
2005-07-22,17.794,17.794,17.794,17.794,678,0
2005-07-26,17.497,17.859,17.497,17.859,2091,0
2005-07-27,17.927,17.927,17.736,17.908,1987,0
2005-07-28,17.697,17.697,17.697,17.697,105,0
2005-08-01,17.888,17.927,17.811,17.927,2091,0
2005-08-02,17.688,17.688,17.688,17.688,582,0
2005-08-03,17.688,17.688,17.688,17.688,1026,0
2005-08-04,17.688,17.688,17.688,17.688,627,0
2005-08-05,17.736,17.736,17.736,17.736,919,0
2005-08-09,17.746,17.746,17.219,17.746,4222,0
2005-08-11,17.811,17.859,17.784,17.859,679,0
2005-08-12,17.879,17.879,17.544,17.544,210,0
2005-08-15,17.507,17.507,17.507,17.507,105,0
2005-08-16,17.497,17.507,17.497,17.497,1512,0
2005-08-18,17.592,17.592,17.592,17.592,209,0
2005-08-19,17.641,17.641,17.641,17.641,209,0
2005-08-22,17.688,17.688,17.688,17.688,846,0
2005-08-23,17.859,17.927,17.859,17.927,1464,0
2005-08-24,17.927,18.166,17.917,17.917,9351,0
2005-08-30,18.166,18.166,17.688,17.688,2615,0
2005-08-31,17.688,17.688,17.688,17.688,523,0
2005-09-01,17.688,17.688,17.459,17.459,4628,0
2005-09-02,17.258,17.258,16.876,17.115,6792,0
2005-09-06,17.21,17.305,16.799,17.305,24868,0
2005-09-07,17.334,17.334,17.124,17.21,3451,0
2005-09-09,16.789,17.21,16.789,17.21,1778,0
2005-09-12,16.827,16.856,16.626,16.626,1262,0
2005-09-13,17.67,17.67,17.171,17.171,313,0
2005-09-14,17.105,17.105,17,17,836,0
2005-09-15,16.981,17.526,16.981,17.526,2520,0
2005-09-16,17.449,17.449,17.449,17.449,105,0
2005-09-19,16.799,16.837,16.693,16.827,830,0
2005-09-20,17.152,17.536,17.152,17.449,28137,0
2005-09-21,17.21,17.21,17.115,17.115,5125,0
2005-09-22,16.732,16.732,16.732,16.732,3137,0
2005-09-23,16.923,16.971,16.779,16.971,8715,0
2005-09-28,17.296,17.296,17.066,17.066,1026,0
2005-09-30,17,17,16.971,16.971,842,0
2005-10-03,16.971,17.105,16.971,17.105,414,0
2005-10-04,17.105,17.688,17.105,17.688,1715,0
2005-10-05,17.688,17.688,17.688,17.688,105,0
2005-10-06,16.99,16.99,16.971,16.971,425,0
2005-10-07,16.971,16.971,16.971,16.971,2091,0
2005-10-10,17.028,17.162,17.028,17.162,313,0
2005-10-11,17.171,17.171,16.827,16.827,2028,0
2005-10-14,16.732,16.732,16.732,16.732,836,0
2005-10-24,16.732,16.732,16.732,16.732,269,0
2005-10-25,16.732,17.152,16.732,17.152,627,0
2005-10-31,16.732,16.732,16.732,16.732,441,0
2005-11-01,16.732,16.779,16.635,16.635,523,0
2005-11-03,16.445,16.445,16.445,16.445,105,0
2005-11-04,16.608,16.608,16.53,16.53,209,0
2005-11-07,16.254,16.254,16.254,16.254,628,0
2005-11-09,16.349,16.349,16.015,16.015,10592,0
2005-11-10,16.713,16.713,16.713,16.713,355,0
2005-11-11,16.732,16.732,16.732,16.732,105,0
2005-11-15,16.971,16.99,16.11,16.11,843,0
2005-11-17,16.044,16.044,16.044,16.044,419,0
2005-11-18,16.254,16.254,16.254,16.254,184,0
2005-11-21,16.254,16.254,16.254,16.254,105,0
2005-12-01,15.842,16.015,15.842,16.015,805,0
2005-12-02,16.015,16.015,16.015,16.015,105,0
2005-12-05,16.073,16.406,16.063,16.406,5050,0
2005-12-06,16.779,16.779,16.779,16.779,313,0
2005-12-07,17.037,17.037,17.037,17.037,209,0
2005-12-08,16.742,16.742,16.273,16.273,836,0
2005-12-09,17.449,17.449,16.664,16.674,607,0
2005-12-12,16.293,16.293,16.12,16.12,2091,0
2005-12-13,16.159,16.159,16.091,16.091,2670,0
2005-12-15,16.11,16.11,16.11,16.11,836,0
2005-12-16,16.12,16.12,16.12,16.12,523,0
2005-12-19,16.12,16.12,16.12,16.12,421,0
2005-12-20,16.159,16.254,16.159,16.254,419,0
2005-12-21,16.341,16.341,16.341,16.341,105,0
2005-12-23,16.178,16.178,16.178,16.178,313,0
2005-12-27,16.11,16.149,16.11,16.11,1215,0
2005-12-30,16.11,16.11,16.11,16.11,251,0
2006-01-04,16.254,16.482,16.254,16.482,236,0
2006-01-05,16.445,16.482,16.445,16.482,209,0
2006-01-10,16.159,16.159,16.159,16.159,105,0
2006-01-11,16.482,16.827,16.482,16.827,313,0
2006-01-13,16.482,16.492,16.254,16.492,2036,0
2006-01-17,16.244,16.244,16.244,16.244,209,0
2006-01-18,16.244,17.688,16.244,16.99,20477,0
2006-01-19,16.598,16.598,16.397,16.397,11174,0
2006-01-23,16.635,16.732,16.635,16.732,963,0
2006-01-25,16.732,16.732,16.635,16.635,28345,0
2006-01-26,16.635,16.635,16.635,16.635,105,0
2006-01-31,16.923,16.942,16.913,16.942,313,0
2006-02-02,16.645,17.009,16.645,17.009,1569,0
2006-02-03,17.057,17.057,16.732,16.732,2405,0
2006-02-06,16.693,17.047,16.645,16.645,429,0
2006-02-07,17.066,17.066,17.066,17.066,146,0
2006-02-08,16.827,16.827,16.635,16.703,1229,0
2006-02-09,16.664,16.664,16.664,16.664,105,0
2006-02-13,16.635,16.635,16.635,16.635,157,0
2006-02-14,16.635,16.818,16.635,16.818,419,0
2006-02-15,16.827,16.827,16.827,16.827,13283,0
2006-02-16,17.057,17.057,17.057,17.057,105,0
2006-02-17,16.884,17.258,16.827,16.827,4617,0
2006-02-22,16.971,17.2,16.971,17.2,11091,0
2006-02-23,16.827,16.827,16.827,16.827,4713,0
2006-03-03,16.827,16.827,16.827,16.827,2400,0
2006-03-06,17.105,17.105,17.105,17.105,419,0
2006-03-08,17.21,17.536,16.827,17.363,1780,0
2006-03-09,17.688,17.688,17.402,17.402,209,0
2006-03-10,17.018,17.402,17.018,17.402,523,0
2006-03-15,17.402,17.402,17.402,17.402,209,0
2006-03-16,17.258,17.354,17.21,17.21,1778,0
2006-03-17,17.402,17.402,17.402,17.402,329,0
2006-03-20,17.009,17.21,16.971,17.21,6485,0
2006-03-21,17.497,17.497,17.21,17.21,1845,0
2006-03-22,17.229,17.449,17.229,17.449,10879,0
2006-03-24,17.076,17.516,17.076,17.516,423,0
2006-03-27,17.124,17.124,17.124,17.124,392,0
2006-03-28,17.507,17.507,17.507,17.507,105,0
2006-03-29,17.602,18.166,17.602,18.166,3976,0
2006-03-30,18.185,18.481,18.166,18.347,2271,0
2006-03-31,18.347,18.558,17.21,18.156,10654,0
2006-04-03,18.137,18.166,18.137,18.166,1846,0
2006-04-04,18.147,18.147,17.775,18.147,881,0
2006-04-05,18.147,18.147,17.794,17.927,627,0
2006-04-06,18.022,18.022,18.003,18.003,209,0
2006-04-07,17.927,17.927,17.927,17.927,209,0
2006-04-10,18.147,18.166,18.147,18.166,1103,0
2006-04-11,17.927,17.927,17.927,17.927,157,0
2006-04-17,18.166,18.644,18.166,18.405,506,0
2006-04-18,18.013,18.013,18.013,18.013,135,0
2006-04-19,18.022,18.022,17.993,18.022,1224,0
2006-04-21,18.166,18.261,17.927,18.051,12249,0
2006-04-24,18.434,18.434,18.022,18.395,7816,0
2006-04-25,18.29,18.29,18.29,18.29,105,0
2006-04-26,18.453,18.749,18.453,18.74,732,0
2006-04-27,18.883,20.126,18.883,20.126,1255,0
2006-04-28,20.318,21.034,19.6,21.034,10359,0
2006-05-01,20.89,20.909,20.89,20.89,1151,0
2006-05-02,20.557,20.566,20.557,20.557,2091,0
2006-05-03,20.461,20.461,20.27,20.27,2615,0
2006-05-04,20.241,21.274,20.221,20.986,5462,0
2006-05-05,21.168,21.216,21.024,21.024,22370,0
2006-05-08,20.843,20.843,20.843,20.843,724,0
2006-05-09,20.843,21.292,20.843,21.292,2534,0
2006-05-10,20.489,20.938,20.489,20.938,2515,0
2006-05-11,20.795,20.795,20.795,20.795,209,0
2006-05-12,21.024,21.034,20.89,20.89,3032,0
2006-05-16,21.034,21.503,21.034,21.264,2703,0
2006-05-17,21.254,21.254,21.254,21.254,105,0
2006-05-18,21.101,21.101,21.101,21.101,313,0
2006-05-19,20.289,20.289,18.865,19.275,2977,0
2006-05-22,18.931,19.256,18.931,19.199,5438,0
2006-05-23,19.123,19.265,19.123,19.236,1841,0
2006-05-24,19.236,19.447,19.236,19.361,2196,0
2006-05-26,19.714,19.714,19.714,19.714,105,0
2006-05-30,19.714,19.714,19.026,19.026,2095,0
2006-05-31,19.734,20.279,19.724,20.279,1673,0
2006-06-01,20.298,20.298,20.298,20.298,105,0
2006-06-06,20.346,20.346,19.982,19.982,2066,0
2006-06-07,20.862,20.862,20.862,20.862,105,0
2006-06-08,21.254,21.254,20.384,20.384,421,0
2006-06-13,20.795,20.795,20.795,20.795,2196,0
2006-06-14,20.633,20.938,20.518,20.528,2807,0
2006-06-19,21.474,21.474,20.461,20.595,627,0
2006-06-20,21.14,21.14,20.69,20.69,209,0
2006-06-21,20.557,20.958,20.557,20.958,419,0
2006-06-23,20.68,20.68,20.68,20.68,105,0
2006-06-26,20.651,21.254,20.651,21.254,419,0
2006-06-27,21.274,21.274,21.274,21.274,105,0
2006-06-28,21.158,21.158,21.034,21.034,1151,0
2006-06-29,21.484,21.598,21.101,21.101,1255,0
2006-07-03,20.746,21.991,20.746,21.991,732,0
2006-07-05,22.058,22.058,21.991,21.991,4104,0
2006-07-06,21.991,21.991,21.991,21.991,105,0
2006-07-11,22.947,22.947,22.058,22.058,538,0
2006-07-12,22.143,22.335,22.143,22.335,523,0
2006-07-14,22.755,23.72,22.755,23.577,12552,0
2006-07-17,23.615,23.615,23.615,23.615,23010,0
2006-07-18,23.615,24.753,23.615,24.668,2824,0
2006-07-19,24.859,25.097,24.046,24.046,419,0
2006-07-20,24.859,25.193,24.429,25.193,1445,0
2006-07-21,25.336,25.336,24.907,25.04,644,0
2006-07-24,24.371,25.097,24.371,24.39,5778,0
2006-07-25,24.39,24.39,24.371,24.381,1778,0
2006-07-26,24.381,24.381,24.381,24.381,209,0
2006-07-27,23.931,23.959,23.912,23.912,765,0
2006-07-28,23.941,24.285,23.902,23.902,1464,0
2006-07-31,23.998,24.19,23.998,24.19,470,0
2006-08-01,23.998,23.998,23.998,23.998,209,0
2006-08-02,23.615,24.046,23.615,24.046,23952,0
2006-08-03,24.142,24.295,24.142,24.295,135267,0
2006-08-07,23.912,23.912,23.902,23.902,209,0
2006-08-08,23.998,23.998,23.998,23.998,97688,0
2006-08-09,23.998,23.998,23.998,23.998,209,0
2006-08-10,23.95,23.998,23.95,23.998,775,0
2006-08-11,23.998,24.381,23.998,24.046,38490,0
2006-08-14,23.769,23.769,23.615,23.615,313,0
2006-08-15,24.371,24.371,24.371,24.371,105,0
2006-08-17,24.381,24.381,24.381,24.381,1070,0
2006-08-18,23.902,24.381,23.902,24.381,627,0
2006-08-21,24.381,24.381,24.381,24.381,313,0
2006-08-23,24.619,24.619,24.429,24.429,627,0
2006-08-24,24.619,24.859,24.619,24.859,1964,0
2006-08-25,24.859,24.859,24.619,24.619,841,0
2006-08-29,24.142,24.142,23.998,23.998,1296,0
2006-08-30,24.477,24.477,24.477,24.477,209,0
2006-08-31,24.763,24.763,24.572,24.572,1151,0
2006-09-01,24.859,24.859,24.668,24.668,1429,0
2006-09-05,24.859,24.859,24.859,24.859,941,0
2006-09-06,24.859,24.963,24.572,24.677,15272,0
2006-09-07,24.85,24.859,24.611,24.611,15585,0
2006-09-08,24.381,24.381,24.381,24.381,105,0
2006-09-11,23.959,24.084,23.959,24.084,209,0
2006-09-12,23.902,24.142,23.902,24.142,10563,0
2006-09-18,24.677,24.859,24.677,24.859,313,0
2006-09-19,24.477,24.477,24.477,24.477,419,0
2006-09-22,24.017,24.017,24.017,24.017,106,0
2006-09-25,24.142,24.142,24.142,24.142,209,0
2006-09-28,24.381,24.381,24.381,24.381,232,0
2006-09-29,24.381,24.381,24.381,24.381,1569,0
2006-10-02,24.381,24.381,24.381,24.381,4497,0
2006-10-03,24.381,24.629,23.807,24.629,22320,0
2006-10-04,24.619,24.859,24.381,24.859,2852,0
2006-10-05,24.619,24.859,24.619,24.859,3666,0
2006-10-09,24.811,24.811,24.811,24.811,84719,0
2006-10-10,24.859,25.146,24.859,25.146,627,0
2006-10-11,25.288,25.288,25.288,25.288,209,0
2006-10-12,25.336,25.336,25.336,25.336,941,0
2006-10-13,25.193,25.7,24.486,25.193,2302,0
2006-10-16,25.814,26.054,25.814,26.054,527,0
2006-10-18,25.843,25.987,25.814,25.814,4236,0
2006-10-19,25.585,25.585,25.528,25.528,209,0
2006-10-20,25.451,25.451,25.212,25.212,2560,0
2006-10-23,25.566,25.566,25.241,25.241,732,0
2006-10-25,25.241,25.241,25.241,25.241,313,0
2006-10-26,25.193,25.814,25.193,25.461,3076,0
2006-10-31,25.814,25.814,25.814,25.814,209,0
2006-11-02,25.814,25.814,25.806,25.814,2106,0
2006-11-09,25.814,25.814,25.814,25.814,1255,0
2006-11-10,24.983,25.336,24.859,25.336,2301,0
2006-11-13,25.719,25.719,25.288,25.336,2801,0
2006-11-14,25.385,25.796,25.385,25.796,313,0
2006-11-16,25.814,25.814,25.767,25.767,2525,0
2006-11-17,25.356,25.356,25.107,25.146,2020,0
2006-11-21,25.432,25.432,25.432,25.432,105,0
2006-11-27,24.954,25.097,24.944,25.097,3247,0
2006-11-30,25.002,25.088,25.002,25.088,419,0
2006-12-01,25.183,25.183,25.183,25.183,209,0
2006-12-04,25.404,25.404,25.404,25.404,173,0
2006-12-07,24.716,25.097,24.716,25.088,6765,0
2006-12-08,25.7,25.7,25.672,25.672,214,0
2006-12-11,25.814,26.713,25.814,26.713,15285,0
2006-12-12,26.761,26.77,26.179,26.179,1047,0
2006-12-18,26.293,26.293,26.016,26.016,418,0
2006-12-21,26.006,26.006,26.006,26.006,1151,0
2006-12-22,26.054,26.054,26.054,26.054,105,0
2006-12-27,25.814,25.814,25.595,25.652,627,0
2006-12-28,25.643,25.643,25.432,25.432,424,0
2006-12-29,25.814,25.814,25.814,25.814,1099,0
2007-01-03,25.48,25.48,25.48,25.48,313,0
2007-01-04,25.48,25.48,25.48,25.48,151,0
2007-01-05,25.806,25.814,25.806,25.814,1151,0
2007-01-08,25.356,25.356,25.356,25.356,313,0
2007-01-09,25.814,25.814,25.346,25.346,2052,0
2007-01-10,25.814,25.814,25.385,25.385,419,0
2007-01-11,25.385,25.385,25.385,25.385,105,0
2007-01-12,25.336,25.336,25.336,25.336,125,0
2007-01-17,25.806,25.814,25.806,25.814,627,0
2007-01-18,25.814,25.814,25.806,25.814,1592,0
2007-01-19,25.461,25.814,25.461,25.814,6288,0
2007-01-23,25.404,25.451,25.365,25.365,2615,0
2007-01-24,25.633,25.863,24.992,25.863,64366,0
2007-01-25,25.814,25.814,25.385,25.432,45183,0
2007-01-30,25.385,25.385,25.049,25.26,3660,0
2007-01-31,25.097,25.097,25.097,25.097,105,0
2007-02-01,25.049,25.652,24.534,25.394,8331,0
2007-02-02,25.202,25.336,25.126,25.126,2267,0
2007-02-05,25.107,25.126,25.107,25.126,704,0
2007-02-09,25.049,25.049,25.049,25.049,105,0
2007-02-12,25.288,25.336,25.193,25.336,5831,0
2007-02-14,24.907,24.907,24.907,24.907,419,0
2007-02-15,24.907,24.907,24.907,24.907,1439,0
2007-02-16,25.097,25.336,25.097,25.336,1799,0
2007-02-20,25.146,25.336,25.146,25.336,475,0
2007-02-21,25.336,25.336,25.336,25.336,523,0
2007-02-22,25.241,25.241,25.241,25.241,174,0
2007-02-26,25.097,25.097,25.097,25.097,105,0
2007-02-27,25.097,25.097,25.097,25.097,1987,0
2007-03-01,25.097,25.336,25.097,25.336,313,0
2007-03-05,24.879,25.241,24.879,25.241,322,0
2007-03-06,24.658,24.658,23.941,23.941,732,0
2007-03-07,24.419,25.336,24.419,24.925,836,0
2007-03-08,23.912,24.381,23.902,24.113,1522,0
2007-03-09,23.95,23.95,23.902,23.912,1152,0
2007-03-12,23.902,24.697,23.902,23.902,2108,0
2007-03-13,23.902,24.295,23.902,24.295,442,0
2007-03-19,24.658,24.658,24.658,24.658,200,0
2007-03-20,24.591,24.591,24.591,24.591,209,0
2007-03-22,24.84,25.336,24.84,25.336,5416,0
2007-03-23,24.582,24.582,24.582,24.582,209,0
2007-03-28,25.336,25.336,25.336,25.336,331,0
2007-03-29,25.327,25.327,25.327,25.327,105,0
2007-04-02,24.18,25.202,23.09,24.792,4368,0
2007-04-03,24.85,25.049,24.611,24.619,1355,0
2007-04-04,24.811,24.811,24.811,24.811,118,0
2007-04-05,24.811,24.811,24.811,24.811,536,0
2007-04-09,24.811,24.811,24.065,24.065,970,0
2007-04-12,24.199,24.237,24.103,24.103,7783,0
2007-04-13,24.093,24.093,24.093,24.093,2133,0
2007-04-16,24.706,24.706,24.093,24.103,2635,0
2007-04-17,24.142,24.629,24.142,24.629,6699,0
2007-04-19,23.998,24.142,23.998,24.142,446,0
2007-04-20,24.371,24.381,24.371,24.381,267,0
2007-04-25,24.381,24.381,24.093,24.237,1464,0
2007-04-27,24.142,24.142,24.142,24.142,592,0
2007-04-30,24.093,24.132,23.95,24.046,2092,0
2007-05-01,24.046,24.611,23.95,24.582,7063,0
2007-05-04,24.39,24.4,24.39,24.4,3130,0
2007-05-07,24.142,24.142,24.142,24.142,172020,0
2007-05-08,24.142,24.142,23.291,24.113,9308,0
2007-05-09,24.093,24.161,24.093,24.161,1360,0
2007-05-15,24.285,24.285,23.444,23.769,15463,0
2007-05-16,23.902,23.902,23.769,23.769,1255,0
2007-05-17,24.142,24.142,23.988,23.998,514,0
2007-05-21,23.72,24.103,23.72,23.902,2036,0
2007-05-22,23.548,23.548,23.548,23.548,105,0
2007-05-23,23.902,23.902,23.663,23.711,8209,0
2007-05-24,23.195,23.807,23.195,23.759,25982,0
2007-05-25,23.711,23.941,23.711,23.941,910,0
2007-05-29,23.854,23.864,23.854,23.864,209,0
2007-05-30,23.883,23.902,23.807,23.902,4446,0
2007-05-31,23.854,23.854,23.854,23.854,627,0
2007-06-01,23.874,24.381,23.874,24.381,523,0
2007-06-04,24.142,24.142,24.142,24.142,376,0
2007-06-05,23.874,24.381,23.874,24.142,1005,0
2007-06-07,24.142,24.142,24.142,24.142,523,0
2007-06-08,24.371,24.371,24.371,24.371,105,0
2007-06-11,24.381,24.381,24.199,24.381,13910,0
2007-06-13,24.151,24.324,24.142,24.324,10774,0
2007-06-14,24.371,24.371,24.371,24.371,105,0
2007-06-18,24.18,24.352,24.142,24.352,429,0
2007-06-19,24.142,24.142,24.142,24.142,1616,0
2007-06-20,24.093,24.093,24.093,24.093,864,0
2007-06-21,24.093,24.093,24.093,24.093,424,0
2007-06-22,24.093,24.093,23.95,23.95,2845,0
2007-06-25,23.807,23.807,23.711,23.711,5231,0
2007-06-26,23.893,23.893,23.749,23.749,313,0
2007-06-27,23.615,24.161,23.615,24.036,419,0
2007-06-28,24.275,24.381,24.075,24.381,23010,0
2007-06-29,24.381,24.381,24.142,24.381,3936,0
2007-07-02,24.361,24.381,24.343,24.381,907,0
2007-07-03,24.381,24.381,24.381,24.381,2346,0
2007-07-05,23.902,23.902,23.902,23.902,209,0
2007-07-06,23.874,23.874,23.874,23.874,105,0
2007-07-11,24.361,24.361,24.361,24.361,105,0
2007-07-12,23.931,24.381,23.902,24.381,8074,0
2007-07-13,24.381,24.381,24.199,24.199,209,0
2007-07-16,24.036,24.036,23.912,23.912,892,0
2007-07-17,24.046,24.046,23.912,23.912,52610,0
2007-07-18,23.663,23.663,22.966,23.109,4288,0
2007-07-19,23.596,24.371,23.387,23.711,9321,0
2007-07-20,23.663,23.663,23.663,23.663,627,0
2007-07-23,22.995,24.122,22.995,23.397,589,0
2007-07-24,23.032,24.333,23.032,23.893,11505,0
2007-07-26,23.434,23.51,23.434,23.51,1151,0
2007-07-27,23.09,23.09,23.09,23.09,209,0
2007-07-30,22.947,22.947,21.991,21.991,4811,0
2007-07-31,22.469,22.469,21.991,21.991,32341,0
2007-08-01,21.752,21.752,21.752,21.752,941,0
2007-08-02,21.79,21.8,21.79,21.8,313,0
2007-08-03,21.608,21.752,21.608,21.618,1673,0
2007-08-06,21.043,21.618,21.043,21.082,3995,0
2007-08-07,21.034,21.092,20.814,20.843,5867,0
2007-08-08,20.89,21.991,20.853,20.853,2657,0
2007-08-09,21.637,21.637,20.699,20.699,1472,0
2007-08-10,20.576,20.576,20.576,20.576,105,0
2007-08-13,20.595,20.595,20.318,20.318,9803,0
2007-08-14,20.126,20.231,19.839,19.887,3055,0
2007-08-15,20.165,20.165,20.165,20.165,105,0
2007-08-16,19.839,19.839,19.839,19.839,1082,0
2007-08-17,19.6,19.6,19.6,19.6,157,0
2007-08-20,19.638,19.638,18.979,18.979,10527,0
2007-08-21,19.123,19.123,18.176,18.176,19139,0
2007-08-22,18.195,18.252,17.402,17.449,12881,0
2007-08-23,17.488,18.395,17.488,18.395,3077,0
2007-08-24,18.634,18.865,18.472,18.865,3682,0
2007-08-28,19.123,19.218,19.123,19.142,1052,0
2007-08-30,19.6,20.795,19.6,20.069,1918,0
2007-08-31,19.734,19.734,19.667,19.667,209,0
2007-09-04,20.126,20.126,19.743,19.963,1302,0
2007-09-05,20.078,20.078,20.078,20.078,313,0
2007-09-06,19.963,19.963,19.123,19.151,2842,0
2007-09-07,19.16,19.16,19.16,19.16,105,0
2007-09-11,18.883,18.883,18.883,18.883,313,0
2007-09-12,19.256,19.361,19.256,19.341,1673,0
2007-09-13,19.312,19.312,19.16,19.16,209,0
2007-09-17,19.543,19.543,19.284,19.284,615,0
2007-09-18,19.026,19.026,19.026,19.026,485,0
2007-09-19,19.123,19.218,18.979,19.123,2124,0
2007-09-20,19.123,19.123,18.931,18.931,1987,0
2007-09-24,19.218,19.218,19.075,19.084,3242,0
2007-09-25,19.075,19.142,19.075,19.142,313,0
2007-09-27,19.084,19.084,19.075,19.075,523,0
2007-09-28,20.499,20.499,19.123,19.123,2439,0
2007-10-01,19.113,19.973,19.113,19.782,2780,0
2007-10-02,19.782,20.136,19.782,20.136,3895,0
2007-10-04,19.418,19.418,19.418,19.418,109,0
2007-10-05,19.113,19.275,19.113,19.275,209,0
2007-10-09,20.069,20.078,20.069,20.078,419,0
2007-10-15,19.151,19.151,19.123,19.123,10667,0
2007-10-16,19.734,20.059,19.734,20.059,419,0
2007-10-17,19.6,20.499,19.59,19.848,4551,0
2007-10-18,20.069,20.078,19.839,19.839,960,0
2007-10-19,19.839,20.528,19.839,20.461,4307,0
2007-10-23,20.078,20.298,20.069,20.298,6171,0
2007-10-24,19.819,20.557,19.638,19.887,9483,0
2007-10-25,19.312,19.609,19.312,19.6,14041,0
2007-10-29,19.839,20.126,19.839,20.126,968,0
2007-10-30,20.136,20.442,20.126,20.27,837,0
2007-10-31,19.533,20.27,19.533,20.27,1360,0
2007-11-01,20.078,20.078,19.887,19.887,1893,0
2007-11-02,20.078,20.557,19.935,20.442,6113,0
2007-11-05,20.318,20.557,20.318,20.557,941,0
2007-11-06,20.318,20.785,20.318,20.318,732,0
2007-11-07,20.318,20.452,20.221,20.221,1427,0
2007-11-08,20.174,20.909,20.174,20.471,2620,0
2007-11-09,20.318,20.318,20.184,20.184,1464,0
2007-11-12,20.938,20.938,20.126,20.174,1464,0
2007-11-13,20.078,20.078,20.078,20.078,627,0
2007-11-14,19.37,20.078,19.37,20.078,1464,0
2007-11-15,20.069,20.977,20.069,20.184,10879,0
2007-11-16,19.897,19.897,19.897,19.897,105,0
2007-11-19,19.571,19.571,19.571,19.571,105,0
2007-11-20,19.609,19.609,19.6,19.6,1057,0
2007-11-21,19.839,19.839,19.829,19.839,1882,0
2007-11-23,19.312,19.312,19.312,19.312,105,0
2007-11-26,19.6,19.6,19.6,19.6,105,0
2007-11-27,19.839,19.868,19.819,19.868,860,0
2007-11-28,19.648,19.839,19.648,19.839,1488,0
2007-11-29,19.792,19.792,19.792,19.792,209,0
2007-11-30,20.461,20.461,20.461,20.461,105,0
2007-12-04,19.6,19.724,19.6,19.724,647,0
2007-12-05,20.078,20.078,20.021,20.021,3204,0
2007-12-06,19.6,19.839,19.6,19.839,1882,0
2007-12-07,19.829,19.829,19.829,19.829,1047,0
2007-12-10,19.829,19.848,19.829,19.848,6366,0
2007-12-11,19.839,20.566,19.839,20.557,8158,0
2007-12-12,20.557,20.557,20.557,20.557,313,0
2007-12-13,20.814,20.814,20.078,20.078,1778,0
2007-12-17,20.547,20.547,20.547,20.547,193,0
2007-12-18,19.848,19.848,19.695,19.695,728,0
2007-12-19,19.695,19.695,19.695,19.695,419,0
2007-12-20,20.078,20.078,20.059,20.059,1355,0
2007-12-24,20.537,21.781,20.537,21.513,2967,0
2007-12-28,21.513,21.513,21.513,21.513,2151,0
2007-12-31,21.513,21.513,21.111,21.111,1224,0
2008-01-02,21.111,21.111,20.605,20.605,523,0
2008-01-03,20.547,20.576,19.868,19.868,3032,0
2008-01-04,19.638,19.811,19.199,19.199,2966,0
2008-01-07,19.17,20.126,19.017,19.132,4945,0
2008-01-08,20.174,20.461,19.151,19.151,313,0
2008-01-09,20.021,20.021,19.075,20.011,1047,0
2008-01-10,20.078,20.078,20.078,20.078,663,0
2008-01-11,19.094,19.734,19.094,19.734,627,0
2008-01-14,20.078,20.078,19.6,19.6,975,0
2008-01-15,20.078,20.078,20.078,20.078,732,0
2008-01-16,20.078,20.078,20.078,20.078,1608,0
2008-01-17,19.6,21.981,19.6,20.566,9976,0
2008-01-18,20.174,22.133,20.165,21.971,1886,0
2008-01-22,20.116,20.557,19.514,19.524,4765,0
2008-01-23,19.552,20.136,19.476,20.136,4547,0
2008-01-24,20.365,20.365,20.078,20.365,2824,0
2008-01-25,20.365,20.461,20.365,20.365,5226,0
2008-01-30,19.658,20.442,19.658,19.658,836,0
2008-01-31,19.848,20.461,19.848,20.461,6022,0
2008-02-01,20.461,20.461,20.087,20.174,2391,0
2008-02-04,21.006,22.372,20.958,22.181,2752,0
2008-02-05,22.363,23.902,22.363,23.797,11420,0
2008-02-06,24.237,24.237,23.501,23.501,419,0
2008-02-07,23.377,23.377,21.991,22.842,1673,0
2008-02-08,22.659,22.842,21.761,22.068,1871,0
2008-02-11,21.752,23.845,21.14,22.612,3625,0
2008-02-12,22.574,22.612,21.818,22.01,1058,0
2008-02-13,23.893,23.893,21.043,21.043,419,0
2008-02-14,22.42,22.42,22.42,22.42,1151,0
2008-02-15,21.148,21.493,21.148,21.148,3625,0
2008-02-19,21.513,21.532,21.513,21.532,1061,0
2008-02-21,21.513,21.513,21.513,21.513,929,0
2008-02-22,22.248,22.248,22.248,22.248,114,0
2008-02-25,23.081,23.081,21.895,21.895,2295,0
2008-02-26,22.229,22.708,22.229,22.708,366,0
2008-02-27,22.947,22.947,22.947,22.947,474,0
2008-02-28,22.535,22.535,21.991,21.991,1085,0
2008-02-29,21.435,21.435,21.416,21.416,941,0
2008-03-03,21.416,21.991,21.416,21.513,1322,0
2008-03-04,21.416,23.902,21.416,21.618,2598,0
2008-03-05,23.893,23.893,23.893,23.893,105,0
2008-03-06,22.612,22.612,22.612,22.612,1796,0
2008-03-10,24.371,24.371,23.596,23.596,236,0
2008-03-12,22.956,23.902,22.956,23.902,551,0
2008-03-13,23.673,23.673,23.673,23.673,105,0
2008-03-18,23.893,23.902,23.893,23.902,771,0
2008-03-19,22.267,22.286,21.991,21.991,2047,0
2008-03-20,22.908,22.908,22.908,22.908,209,0
2008-03-24,21.426,21.474,21.043,21.043,1297,0
2008-03-25,20.623,20.795,20.566,20.795,1380,0
2008-03-26,21.13,21.13,20.651,20.651,12501,0
2008-03-27,20.804,20.804,20.557,20.557,4938,0
2008-03-31,20.461,20.651,20.461,20.651,354,0
2008-04-01,20.605,21.971,20.605,21.503,836,0
2008-04-02,20.795,21.981,20.461,20.461,1267,0
2008-04-03,20.461,20.461,20.461,20.461,105,0
2008-04-04,21.034,21.991,20.977,21.513,1778,0
2008-04-07,21.991,21.991,21.206,21.206,396,0
2008-04-08,21.723,21.723,21.713,21.713,209,0
2008-04-11,21.962,21.962,21.962,21.962,105,0
2008-04-14,21.895,21.895,21.043,21.886,857,0
2008-04-15,21.274,21.274,21.274,21.274,105,0
2008-04-16,20.605,21.274,20.605,20.872,759,0
2008-04-17,20.824,21.331,20.557,21.034,6530,0
2008-04-18,21.742,21.742,20.136,21.034,19252,0
2008-04-21,21.13,21.13,20.557,21.034,763,0
2008-04-22,21.13,21.474,21.13,21.292,4184,0
2008-04-23,21.292,21.292,21.177,21.177,5285,0
2008-04-24,21.742,21.742,21.742,21.742,105,0
2008-04-25,21.043,21.082,21.034,21.082,419,0
2008-04-28,20.661,21.082,20.661,21.082,361,0
2008-04-29,20.853,20.986,20.853,20.986,1569,0
2008-04-30,21.274,21.752,20.89,21.752,10259,0
2008-05-01,21.886,21.886,21.034,21.331,13993,0
2008-05-02,21.828,21.828,21.828,21.828,836,0
2008-05-05,20.633,21.886,20.633,21.837,1220,0
2008-05-06,21.895,21.895,21.082,21.092,1949,0
2008-05-07,21.082,21.082,21.082,21.082,209,0
2008-05-08,21.12,21.12,21.12,21.12,419,0
2008-05-09,21.513,21.513,21.513,21.513,105,0
2008-05-13,21.704,21.742,21.704,21.742,1167,0
2008-05-14,21.704,21.704,21.704,21.704,105,0
2008-05-20,21.513,21.513,21.513,21.513,523,0
2008-05-21,21.14,21.704,21.14,21.513,1231,0
2008-05-22,21.187,21.388,21.034,21.388,2723,0
2008-05-23,21.771,21.771,21.771,21.771,105,0
2008-05-29,21.991,22.325,21.302,21.302,6066,0
2008-06-04,21.302,21.513,20.557,21.014,26347,0
2008-06-06,20.804,21.484,20.804,21.474,2570,0
2008-06-09,21.034,21.274,21.034,21.274,4313,0
2008-06-10,21.13,21.464,21.13,21.464,1561,0
2008-06-11,21.101,21.13,21.101,21.13,1047,0
2008-06-12,21.274,21.274,21.274,21.274,105,0
2008-06-13,21.274,21.781,21.274,21.781,3335,0
2008-06-16,22.267,22.267,21.704,21.866,832,0
2008-06-17,21.837,21.837,21.694,21.694,732,0
2008-06-18,21.895,21.895,21.895,21.895,742,0
2008-06-19,21.656,21.742,20.824,21.742,5588,0
2008-06-20,21.752,21.752,21.752,21.752,209,0
2008-06-23,21.416,21.8,21.282,21.513,1294,0
2008-06-24,21.274,21.274,20.661,20.661,3311,0
2008-06-25,20.586,20.586,20.136,20.136,1295,0
2008-06-26,20.126,20.136,19.695,19.695,8061,0
2008-06-27,19.6,19.6,19.6,19.6,358,0
2008-07-01,19.409,19.543,19.409,19.409,36223,0
2008-07-02,18.721,18.721,18.453,18.491,6275,0
2008-07-03,17.536,17.67,17.402,17.402,1866,0
2008-07-07,17.43,17.536,17.402,17.536,971,0
2008-07-08,18.166,18.176,17.736,17.736,13047,0
2008-07-09,17.736,17.974,17.736,17.974,8669,0
2008-07-10,17.286,18.166,17.21,18.166,882,0
2008-07-11,18.597,18.597,18.166,18.166,493,0
2008-07-14,19.017,19.017,18.166,18.166,1584,0
2008-07-15,19.026,19.514,18.176,18.692,1693,0
2008-07-16,18.634,21.13,18.634,21.13,7758,0
2008-07-17,21.034,21.034,21.034,21.034,105,0
2008-07-18,21.034,21.943,21.034,21.379,5733,0
2008-07-22,22.201,22.44,21.991,22.44,1799,0
2008-07-23,21.235,21.235,21.235,21.235,209,0
2008-07-24,21.618,21.618,21.618,21.618,105,0
2008-07-25,21.981,21.981,21.981,21.981,209,0
2008-07-28,22.535,22.535,21.991,21.991,1255,0
2008-07-29,22.535,22.535,22.469,22.469,1114,0
2008-07-30,22.449,22.535,22.449,22.535,1606,0
2008-07-31,21.618,21.618,21.618,21.618,523,0
2008-08-01,21.618,21.618,21.618,21.618,209,0
2008-08-04,21.656,21.656,21.656,21.656,169,0
2008-08-06,22.43,22.506,21.274,21.445,1161,0
2008-08-07,21.656,21.656,21.542,21.542,10184,0
2008-08-11,21.991,22.039,21.991,22.039,2460,0
2008-08-13,21.589,21.991,21.589,21.991,627,0
2008-08-14,22.01,22.02,21.761,21.761,2742,0
2008-08-15,21.752,21.761,21.522,21.522,1206,0
2008-08-18,22.516,22.516,21.934,21.934,2531,0
2008-08-19,21.771,21.771,21.761,21.761,392,0
2008-08-27,21.991,22.296,21.847,21.847,9439,0
2008-08-29,21.034,21.034,21.034,21.034,732,0
2008-09-04,21.274,21.274,21.274,21.274,523,0
2008-09-05,21.264,21.274,21.264,21.274,1764,0
2008-09-09,21.274,21.991,21.274,21.991,836,0
2008-09-10,21.292,21.962,21.292,21.962,209,0
2008-09-11,22.039,22.039,21.962,21.962,2196,0
2008-09-16,21.13,21.13,21.13,21.13,523,0
2008-09-17,21.14,21.14,21.034,21.034,2592,0
2008-09-18,21.034,21.513,20.68,21.034,4184,0
2008-09-22,20.651,20.651,18.644,18.883,6233,0
2008-09-23,18.634,21.034,18.405,19.6,2417,0
2008-09-26,19.132,19.561,18.644,19.561,2301,0
2008-09-30,18.213,19.6,18.176,19.561,1021,0
2008-10-02,18.261,21.608,18.166,21.608,3707,0
2008-10-03,20.557,20.557,18.176,20.318,1360,0
2008-10-06,20.308,20.318,20.279,20.279,419,0
2008-10-07,21.197,21.197,19.218,19.218,720,0
2008-10-08,18.463,18.539,17.258,17.258,4159,0
2008-10-09,19.094,19.094,17.305,17.305,2699,0
2008-10-10,17.258,18.95,17.258,18.95,916,0
2008-10-13,17.497,17.497,17.258,17.449,523,0
2008-10-14,19.6,19.6,19.561,19.6,1047,0
2008-10-16,17.717,18.644,17.688,18.644,1151,0
2008-10-20,19.561,19.561,19.561,19.561,105,0
2008-10-21,18.702,18.74,18.702,18.711,1504,0
2008-10-22,18.663,18.663,18.663,18.663,308,0
2008-10-23,18.902,19.17,18.902,19.123,4655,0
2008-10-27,17.784,19.084,17.784,18.644,732,0
2008-10-28,18.644,19.361,18.166,19.142,953,0
2008-10-29,17.315,19.123,17.315,19.123,523,0
2008-10-30,17.488,18.883,17.488,18.883,16235,0
2008-10-31,19.552,19.552,18.644,18.644,4582,0
2008-11-04,19.123,19.123,19.123,19.123,293,0
2008-11-06,19.123,19.17,19.123,19.17,627,0
2008-11-07,19.123,19.123,19.123,19.123,1472,0
2008-11-10,19.351,19.361,19.351,19.361,470,0
2008-11-11,19.409,19.409,19.409,19.409,105,0
2008-11-17,18.434,18.434,18.405,18.415,615,0
2008-11-18,18.453,18.463,18.405,18.463,2405,0
2008-11-19,19.055,19.113,18.415,18.415,6902,0
2008-11-21,18.644,18.74,18.176,18.176,3734,0
2008-11-24,18.453,18.644,18.453,18.548,3267,0
2008-12-02,18.166,18.166,18.166,18.166,564,0
2008-12-03,17.602,17.602,17.602,17.602,105,0
2008-12-04,17.592,18.357,17.592,17.736,1151,0
2008-12-05,17.726,18.865,17.688,17.784,2908,0
2008-12-08,17.688,18.386,17.449,17.697,10758,0
2008-12-10,19.104,19.104,17.688,17.688,664,0
2008-12-12,17.592,17.592,17.592,17.592,499,0
2008-12-16,17.898,17.898,17.898,17.898,105,0
2008-12-17,17.688,17.688,17.21,17.21,411,0
2008-12-18,17.821,17.831,17.449,17.831,962,0
2008-12-19,17.794,18.166,17.402,17.402,2212,0
2008-12-22,19.113,19.113,17.334,17.334,105,0
2008-12-23,17.057,18.204,17.057,18.204,627,0
2008-12-29,17.037,17.037,17.037,17.037,105,0
2008-12-31,19.008,19.008,17.018,17.018,12653,0
2009-01-02,17.037,18.836,17.037,17.305,3534,0
2009-01-05,17.688,18.634,17.115,18.634,3246,0
2009-01-06,17.43,18.644,17.239,17.392,1778,0
2009-01-07,17.162,17.21,17.162,17.21,130,0
2009-01-09,16.827,18.166,16.827,17.21,845,0
2009-01-12,17.536,17.583,17.536,17.583,249,0
2009-01-13,17.181,17.21,17.181,17.21,1071,0
2009-01-14,17.066,17.066,16.847,16.876,1778,0
2009-01-15,17.354,17.354,16.502,16.502,700,0
2009-01-16,17.286,17.286,17.286,17.286,131,0
2009-01-21,16.264,18.166,16.264,18.156,14870,0
2009-01-22,18.156,18.166,16.971,18.166,5001,0
2009-01-23,18.166,18.166,18.166,18.166,2615,0
2009-01-26,16.981,18.97,16.981,18.51,2984,0
2009-01-27,18.195,18.309,17.449,18.309,732,0
2009-01-28,18.883,18.883,18.883,18.883,1072,0
2009-01-29,18.261,18.261,18.166,18.166,1151,0
2009-01-30,18.166,18.166,18.118,18.166,1255,0
2009-02-02,18.166,19.123,17.688,19.075,1183,0
2009-02-03,18.252,19.017,17.21,19.017,58214,0
2009-02-04,18.874,18.874,18.874,18.874,1464,0
2009-02-06,18.405,18.405,18.405,18.405,732,0
2009-02-11,18.634,18.644,17.21,17.21,10021,0
2009-02-12,17.018,18.032,16.264,18.032,8126,0
2009-02-13,18.032,18.051,17.449,17.449,37821,0
2009-02-17,17.955,18.061,17.21,17.66,35973,0
2009-02-18,16.598,16.884,16.598,16.884,1383,0
2009-02-19,16.511,16.511,15.537,15.632,4123,0
2009-02-20,15.776,15.776,15.537,15.537,1360,0
2009-02-23,16.474,16.474,15.537,15.671,1794,0
2009-02-25,16.225,16.225,15.786,16.168,2179,0
2009-02-26,15.776,16.225,15.776,16.225,4392,0
2009-02-27,15.345,16.015,15.336,16.015,1464,0
2009-03-02,15.307,15.584,15.307,15.584,209,0
2009-03-03,15.584,15.613,15.584,15.613,1077,0
2009-03-04,15.776,16.063,15.738,16.063,1987,0
2009-03-06,16.054,16.054,16.054,16.054,209,0
2009-03-09,16.005,16.015,16.005,16.015,340,0
2009-03-10,15.68,15.776,15.68,15.776,749,0
2009-03-11,15.537,15.537,15.537,15.537,105,0
2009-03-13,15.489,15.728,15.489,15.537,3389,0
2009-03-17,15.489,15.862,15.489,15.862,941,0
2009-03-18,15.489,15.91,15.489,15.91,209,0
2009-03-20,15.307,15.862,15.068,15.862,1299,0
2009-03-23,15.871,15.871,15.489,15.862,2124,0
2009-03-25,15.852,15.852,15.68,15.68,732,0
2009-03-26,15.68,15.957,15.68,15.957,1047,0
2009-03-27,15.823,15.823,15.537,15.537,3660,0
2009-03-30,15.632,15.632,15.613,15.613,209,0
2009-03-31,15.537,15.632,15.537,15.632,8526,0
2009-04-01,15.537,15.632,15.537,15.632,861,0
2009-04-02,15.632,15.632,15.297,15.297,1513,0
2009-04-03,15.489,15.661,15.345,15.345,1360,0
2009-04-06,15.374,15.661,15.374,15.489,1479,0
2009-04-07,15.623,15.747,15.584,15.632,5401,0
2009-04-08,15.671,16.254,15.671,16.254,7426,0
2009-04-09,16.254,16.703,16.254,16.703,4906,0
2009-04-13,15.766,16.579,15.68,16.579,1415,0
2009-04-14,16.254,16.349,15.584,15.786,18013,0
2009-04-15,15.546,16.492,15.537,16.063,12579,0
2009-04-16,15.91,16.454,15.91,16.159,5350,0
2009-04-17,16.254,16.254,16.254,16.254,3032,0
2009-04-20,15.623,16.063,15.623,15.776,1260,0
2009-04-21,15.671,16.454,15.671,16.454,1458,0
2009-04-22,16.492,16.492,16.406,16.492,2824,0
2009-04-23,16.369,16.474,16.349,16.359,6589,0
2009-04-24,16.178,16.197,16.12,16.13,419,0
2009-04-27,15.555,16.197,15.555,16.063,4084,0
2009-04-28,16.073,16.12,15.891,16.12,1569,0
2009-04-29,16.13,16.254,16.12,16.12,1750,0
2009-04-30,15.594,16.225,15.594,15.728,2342,0
2009-05-01,15.661,16.11,15.661,16.11,1255,0
2009-05-04,16.359,16.416,16.178,16.293,2645,0
2009-05-05,15.891,16.293,15.163,16.159,7319,0
2009-05-06,15.776,16.159,15.776,16.063,1913,0
2009-05-07,15.871,16.197,15.316,15.661,6799,0
2009-05-08,16.101,16.11,15.947,16.11,734,0
2009-05-11,15.604,16.13,15.604,15.957,2719,0
2009-05-12,16.244,16.244,15.738,16.005,3817,0
2009-05-13,16.015,16.044,15.699,15.805,2301,0
2009-05-14,15.613,15.976,15.565,15.976,1013,0
2009-05-15,16.168,16.225,15.871,16.073,6038,0
2009-05-18,15.862,16.302,15.862,16.244,1673,0
2009-05-19,15.852,16.406,15.852,16.034,4761,0
2009-05-20,16.369,16.53,16.254,16.387,3305,0
2009-05-21,16.54,16.77,16.54,16.713,15713,0
2009-05-22,16.502,16.722,15.947,16.722,3233,0
2009-05-26,16.283,16.722,16.044,16.579,2091,0
2009-05-27,16.635,16.722,16.12,16.588,2091,0
2009-05-28,16.331,16.331,16.331,16.331,105,0
2009-05-29,16.015,17.21,16.015,17.21,3194,0
2009-06-01,16.664,16.674,16.53,16.674,424,0
2009-06-02,16.722,16.722,16.397,16.397,319,0
2009-06-03,15.939,16.369,15.92,16.369,941,0
2009-06-04,16.101,16.349,16.101,16.349,1756,0
2009-06-05,15.939,16.608,15.939,16.608,1330,0
2009-06-08,16.732,16.732,16.349,16.732,1250,0
2009-06-09,16.579,17.047,16.168,17.047,2013,0
2009-06-10,17.554,17.831,16.981,17.191,2041,0
2009-06-11,17.707,17.775,16.75,17.775,18692,0
2009-06-12,17.993,18.166,17.898,18.07,2695,0
2009-06-15,16.149,18.883,16.149,18.883,1369,0
2009-06-16,18.022,18.855,17.908,18.855,3085,0
2009-06-17,18.28,18.836,18.28,18.816,14696,0
2009-06-18,18.434,18.673,18.137,18.673,4675,0
2009-06-19,18.826,18.836,18.644,18.836,4542,0
2009-06-22,18.787,19.104,18.07,19.104,5323,0
2009-06-23,19.418,19.418,18.195,19.123,1609,0
2009-06-24,18.644,19.123,18.624,19.026,1352,0
2009-06-25,18.271,19.123,18.271,18.931,9217,0
2009-06-26,19.026,20.547,19.026,20.078,487402,0
2009-06-29,19.361,19.552,19.142,19.142,6507,0
2009-06-30,18.472,19.026,18.166,18.166,4608,0
2009-07-01,17.803,19.113,17.803,18.883,8893,0
2009-07-02,18.721,18.721,18.166,18.232,4504,0
2009-07-06,18.309,18.836,17.095,18.548,3926,0
2009-07-07,18.663,19.581,17.794,18.606,7552,0
2009-07-08,18.5,19.026,18.463,18.663,3062,0
2009-07-09,18.778,19.123,18.453,18.453,2351,0
2009-07-10,18.491,19.046,18.463,19.036,2274,0
2009-07-13,18.29,18.768,17.85,18.768,8756,0
2009-07-14,18.721,19.209,18.357,19.209,30320,0
2009-07-15,19.322,19.514,19.18,19.514,8004,0
2009-07-16,19.409,20.547,19.017,19.39,15482,0
2009-07-17,19.638,19.819,18.97,19.246,13626,0
2009-07-20,19.322,19.897,19.322,19.897,1740,0
2009-07-21,19.504,20.212,19.504,19.973,21614,0
2009-07-22,20.011,20.011,19.256,19.427,10934,0
2009-07-23,19.036,19.485,18.721,19.132,22218,0
2009-07-24,19.046,20.327,19.046,19.897,12183,0
2009-07-27,19.361,19.667,19.075,19.218,24728,0
2009-07-28,19.265,19.6,18.941,19.209,14652,0
2009-07-29,19.065,19.935,18.787,19.552,48014,0
2009-07-30,19.638,20.107,18.865,19.246,40750,0
2009-07-31,19.284,19.839,19.132,19.619,30989,0
2009-08-03,19.6,19.6,18.96,19.399,16861,0
2009-08-04,19.409,19.543,18.749,19.18,19192,0
2009-08-05,19.036,19.514,18.079,19.104,45445,0
2009-08-06,19.322,19.322,18.032,18.319,31804,0
2009-08-07,18.424,19.008,18.261,19.008,19225,0
2009-08-10,18.539,18.836,18.013,18.692,26754,0
2009-08-11,18.731,18.921,18.204,18.893,11746,0
2009-08-12,18.778,18.893,18.022,18.778,8154,0
2009-08-13,18.711,18.836,18.443,18.577,5725,0
2009-08-14,18.644,18.902,18.405,18.883,18176,0
2009-08-17,18.731,20.097,18.731,19.361,6306,0
2009-08-18,19.322,20.069,18.826,20.069,44515,0
2009-08-19,19.6,20.087,18.778,19.887,13684,0
2009-08-20,19.858,19.858,19.026,19.504,24418,0
2009-08-21,19.858,19.858,18.749,18.874,14269,0
2009-08-24,18.568,18.883,18.366,18.5,8945,0
2009-08-25,18.807,18.807,18.176,18.213,7747,0
2009-08-26,18.3,18.539,18.232,18.338,3307,0
2009-08-27,18.232,19.055,18.213,18.548,10063,0
2009-08-28,18.644,18.931,18.185,18.185,3441,0
2009-08-31,18.232,18.692,17.85,17.955,10648,0
2009-09-01,18.232,18.597,16.54,16.569,10980,0
2009-09-02,16.847,17.497,16.827,16.894,4562,0
2009-09-03,16.827,17.315,16.827,17.191,3986,0
2009-09-04,16.923,17.468,16.923,17.402,4896,0
2009-09-08,16.77,17.488,16.77,17.43,5834,0
2009-09-09,17.373,17.439,17.047,17.439,3281,0
2009-09-10,17.373,17.497,17.373,17.468,4252,0
2009-09-11,17.382,17.449,17.305,17.354,4343,0
2009-09-14,17.363,18.338,17.21,18.338,7182,0
2009-09-15,18.166,19.113,17.41,18.97,41987,0
2009-09-16,18.883,18.883,17.726,18.042,27884,0
2009-09-17,17.945,19.123,17.821,18.271,54096,0
2009-09-18,18.261,18.443,17.945,18.061,20403,0
2009-09-21,18.156,18.836,17.993,18.816,11619,0
2009-09-22,18.539,18.836,18.07,18.836,18394,0
2009-09-23,18.644,18.883,18.539,18.663,4257,0
2009-09-24,18.252,18.816,18.108,18.558,27452,0
2009-09-25,18.606,18.711,18.089,18.692,4056,0
2009-09-28,18.768,18.768,17.803,18.386,8862,0
2009-09-29,18.309,18.644,17.927,17.964,12783,0
2009-09-30,18.003,18.902,17.65,17.794,25072,0
2009-10-01,17.859,17.927,17.449,17.592,7078,0
2009-10-02,17.516,17.641,16.674,17.612,28661,0
2009-10-05,17.65,17.65,16.952,17.086,9121,0
2009-10-06,16.942,17.449,16.923,17.449,9578,0
2009-10-07,17.354,17.42,17.018,17.124,4125,0
2009-10-08,16.932,17.21,16.876,17.009,11935,0
2009-10-09,17.009,17.162,16.837,17.066,6636,0
2009-10-12,17.21,17.678,16.952,17.315,17245,0
2009-10-13,17.21,19.026,17.2,18.787,7971,0
2009-10-14,18.453,19.123,18.395,19.123,10217,0
2009-10-15,18.931,19.026,17.831,19.026,6474,0
2009-10-16,18.931,18.931,18.022,18.051,11809,0
2009-10-19,18.271,18.271,17.526,18.022,15471,0
2009-10-20,17.554,18.606,17.554,18.386,23617,0
2009-10-21,18.874,18.874,17.268,17.678,14693,0
2009-10-22,17.621,18.156,17.468,18.003,5433,0
2009-10-23,18.338,18.366,17.688,17.964,12623,0
2009-10-26,18.463,18.463,18.042,18.271,7518,0
2009-10-27,18.07,18.07,17.459,17.459,6360,0
2009-10-28,18.013,18.013,17.516,17.621,6338,0
2009-10-29,17.746,17.765,17.363,17.717,5438,0
2009-10-30,17.526,17.526,16.502,16.608,18938,0
2009-11-02,17.115,17.305,16.569,16.722,10525,0
2009-11-03,16.713,17.191,16.406,16.894,6940,0
2009-11-04,16.837,16.837,15.469,15.661,15259,0
2009-11-05,15.967,16.559,15.814,15.947,12614,0
2009-11-06,16.188,16.188,15.738,15.939,4865,0
2009-11-09,16.063,16.11,15.671,15.833,7840,0
2009-11-10,15.738,16.025,15.594,15.842,4235,0
2009-11-11,15.823,15.823,15.412,15.642,9034,0
2009-11-12,15.776,15.776,15.316,15.316,3633,0
2009-11-13,15.393,15.479,14.972,15.336,3828,0
2009-11-16,15.479,15.776,14.963,15.202,20791,0
2009-11-17,15.316,15.718,14.963,15.116,17304,0
2009-11-18,15.297,15.297,14.677,14.677,14054,0
2009-11-19,15.153,15.231,14.677,14.677,3729,0
2009-11-20,14.677,15.469,14.677,14.725,7227,0
2009-11-23,14.849,15.604,14.743,14.935,8962,0
2009-11-24,15.163,15.776,15.163,15.584,16720,0
2009-11-25,15.757,15.757,15.297,15.297,4763,0
2009-11-27,15.058,15.087,15.058,15.087,1470,0
2009-11-30,15.058,15.661,15.058,15.202,7463,0
2009-12-01,15.297,15.776,15.278,15.738,6356,0
2009-12-02,15.795,16.492,15.623,16.149,13539,0
2009-12-03,16.254,16.387,15.814,15.814,3724,0
2009-12-04,15.814,16.159,15.613,16.044,9889,0
2009-12-07,16.025,16.54,16.025,16.349,38118,0
2009-12-08,16.569,16.913,15.642,16.866,11602,0
2009-12-09,16.866,16.932,15.699,16.159,14846,0
2009-12-10,16.244,16.645,15.776,16.034,6095,0
2009-12-11,16.13,16.387,15.537,15.776,6072,0
2009-12-14,15.632,16.569,15.584,16.377,9580,0
2009-12-15,16.254,16.377,15.584,15.996,28820,0
2009-12-16,16.244,16.244,15.92,15.92,7773,0
2009-12-17,16.235,16.283,15.671,15.986,14808,0
2009-12-18,16.149,18.395,15.805,17.984,99301,0
2009-12-21,17.955,19.399,17.955,19.026,39585,0
2009-12-22,18.931,19.275,17.84,17.945,18018,0
2009-12-23,18.357,18.357,17.993,17.993,5480,0
2009-12-24,17.794,18.261,16.827,17.229,14030,0
2009-12-28,17.134,18.768,17.134,18.74,29112,0
2009-12-29,18.721,20.394,18.721,20.184,36321,0
2009-12-30,20.221,20.25,19.619,20.25,7842,0
2009-12-31,20.155,20.452,18.95,19.427,36161,0
2010-01-04,19.113,19.485,18.644,18.912,8342,0
2010-01-05,18.653,19.638,18.472,18.472,9902,0
2010-01-06,18.453,18.644,17.076,17.134,9233,0
2010-01-07,17.124,18.644,17.124,18.137,19610,0
2010-01-08,17.697,19.6,17.354,18.998,24826,0
2010-01-11,18.97,20.442,18.941,20.25,28669,0
2010-01-12,20.27,22.104,19.858,21.158,91259,0
2010-01-13,20.853,21.408,20.633,20.699,25656,0
2010-01-14,20.853,21.311,20.087,20.661,49732,0
2010-01-15,20.766,21.111,20.355,20.557,23239,0
2010-01-19,20.68,21.579,19.829,19.992,31324,0
2010-01-20,19.973,20.651,19.6,19.695,23256,0
2010-01-21,19.973,20.384,18.463,18.491,30480,0
2010-01-22,18.29,19.236,17.945,18.702,9879,0
2010-01-25,19.151,20.633,18.979,19.37,30160,0
2010-01-26,19.485,20.184,18.644,18.644,5252,0
2010-01-27,18.357,18.749,17.964,18.204,4916,0
2010-01-28,18.213,18.405,17.439,17.439,6983,0
2010-01-29,17.544,19.275,16.884,17.84,25170,0
2010-02-01,17.621,19.017,17.066,17.84,9894,0
2010-02-02,17.84,18.5,17.268,17.325,8875,0
2010-02-03,17.354,17.888,16.559,16.559,5963,0
2010-02-04,16.492,16.492,15.92,15.986,5926,0
2010-02-05,16.015,16.015,15.46,15.776,6036,0
2010-02-08,15.728,15.728,14.686,14.725,6268,0
2010-02-09,14.82,15.039,14.667,14.868,3669,0
2010-02-10,14.896,15.049,14.82,14.963,3329,0
2010-02-11,14.877,15.316,14.877,15.173,3960,0
2010-02-12,15.068,15.163,14.868,15.163,3790,0
2010-02-16,15.259,15.336,14.992,15.336,2212,0
2010-02-17,15.345,15.393,15.001,15.278,2667,0
2010-02-18,14.944,15.24,14.935,15.163,2783,0
2010-02-19,15.231,15.431,15.163,15.393,8728,0
2010-02-22,15.441,15.776,15.431,15.68,6007,0
2010-02-23,15.116,15.642,15.116,15.374,1961,0
2010-02-24,15.623,15.68,15.565,15.632,2976,0
2010-02-25,15.661,15.976,15.508,15.891,1746,0
2010-02-26,15.403,15.642,15.01,15.01,6830,0
2010-03-01,15.144,15.336,14.772,15.336,2829,0
2010-03-02,15.087,15.479,15.077,15.479,1837,0
2010-03-03,15.316,15.527,15.316,15.518,1695,0
2010-03-04,15.384,15.91,15.316,15.604,7009,0
2010-03-05,15.307,15.46,15.24,15.46,7576,0
2010-03-08,15.489,15.489,15.278,15.297,2723,0
2010-03-09,15.144,15.555,15.144,15.555,419,0
2010-03-10,15.518,15.518,15.518,15.518,196,0
2010-03-11,15.307,15.403,14.552,15.384,2080,0
2010-03-12,15.326,15.345,14.992,14.992,547,0
2010-03-15,14.972,14.972,14.705,14.81,484,0
2010-03-16,14.772,14.772,14.494,14.648,4448,0
2010-03-17,14.609,14.696,14.591,14.696,633,0
2010-03-18,14.677,14.753,14.389,14.591,5204,0
2010-03-19,14.772,15.058,14.772,14.906,6637,0
2010-03-22,14.83,15.153,14.447,14.915,4191,0
2010-03-23,14.781,15.25,14.523,14.839,7090,0
2010-03-24,15.068,15.068,14.887,14.944,3860,0
2010-03-25,15.01,15.039,14.83,14.972,1432,0
2010-03-26,14.992,15.019,14.915,14.915,2273,0
2010-03-29,14.972,14.972,14.781,14.781,323,0
2010-03-30,14.628,14.906,14.628,14.734,3529,0
2010-03-31,14.887,14.887,14.313,14.313,5460,0
2010-04-01,14.38,14.389,14.16,14.265,4327,0
2010-04-05,14.667,14.82,14.37,14.801,3012,0
2010-04-06,14.255,14.466,14.15,14.466,978,0
2010-04-07,15.153,15.153,14.38,14.657,1567,0
2010-04-08,14.399,14.781,14.351,14.581,1779,0
2010-04-09,14.925,14.972,14.734,14.972,1491,0
2010-04-12,14.543,14.543,14.15,14.36,8488,0
2010-04-13,14.36,14.523,14.341,14.504,1478,0
2010-04-14,14.571,14.657,14.389,14.581,2116,0
2010-04-15,14.591,14.591,14.581,14.581,556,0
2010-04-16,14.648,14.648,14.408,14.437,8274,0
2010-04-19,14.37,14.447,14.341,14.341,6039,0
2010-04-20,14.715,14.715,14.715,14.715,402,0
2010-04-21,14.619,15.153,14.619,15.153,6148,0
2010-04-22,15.029,15.163,14.648,15.163,2823,0
2010-04-23,15.747,15.747,15.24,15.24,1193,0
2010-04-26,15.202,15.297,15.173,15.297,2432,0
2010-04-27,15.049,15.297,15.049,15.269,2000,0
2010-04-28,15.393,15.613,14.992,15.153,21851,0
2010-04-29,14.992,15.297,14.992,15.231,2244,0
2010-04-30,15.316,15.316,15.058,15.135,2806,0
2010-05-03,15.173,15.173,14.877,15.019,3666,0
2010-05-04,14.877,15.087,14.82,14.906,6715,0
2010-05-05,14.953,15.029,14.677,14.677,6968,0
2010-05-06,14.686,14.686,13.08,13.165,12590,0
2010-05-07,13.605,14.341,13.605,13.653,5973,0
2010-05-10,13.94,13.94,13.357,13.586,8191,0
2010-05-11,13.08,13.681,13.004,13.547,10629,0
2010-05-12,13.051,13.538,12.975,13.376,12437,0
2010-05-13,13.299,14.074,13.243,13.739,18452,0
2010-05-14,13.653,13.719,13.386,13.547,5076,0
2010-05-17,13.615,13.902,13.233,13.643,15790,0
2010-05-18,13.787,14.208,13.386,13.386,4763,0
2010-05-19,13.414,13.482,12.878,12.965,7772,0
2010-05-20,12.936,13.156,12.812,12.907,7790,0
2010-05-21,12.773,13.204,12.63,13.099,17319,0
2010-05-24,12.716,13.041,12.563,12.668,5258,0
2010-05-25,12.582,12.87,12.496,12.707,5157,0
2010-05-26,12.783,12.783,12.515,12.764,5968,0
2010-05-27,12.534,12.975,12.525,12.975,6770,0
2010-05-28,12.917,13.146,12.476,12.726,12866,0
2010-06-01,13.319,13.319,12.132,12.237,6805,0
2010-06-02,12.085,12.63,11.999,12.41,6711,0
2010-06-03,12.678,12.678,12.161,12.515,3279,0
2010-06-04,12.209,12.209,11.741,11.741,10686,0
2010-06-07,11.904,11.904,11.359,11.522,5909,0
2010-06-08,11.502,11.502,11.071,11.071,3216,0
2010-06-09,11.569,11.569,11.062,11.1,6560,0
2010-06-10,11.435,11.464,10.909,11.464,7497,0
2010-06-11,11.31,11.473,11.139,11.444,15624,0
2010-06-14,11.444,11.607,11.139,11.406,7601,0
2010-06-15,11.473,11.894,11.254,11.894,11111,0
2010-06-16,11.827,12.381,11.817,12.019,19821,0
2010-06-17,11.674,12.181,11.665,12.104,3914,0
2010-06-18,12.181,12.352,11.923,12.295,47788,0
2010-06-21,12.048,12.286,11.76,11.933,8033,0
2010-06-22,11.999,12.286,11.76,11.76,11268,0
2010-06-23,12.458,12.458,11.339,11.522,6182,0
2010-06-24,11.522,11.951,10.775,10.804,31427,0
2010-06-25,10.88,12.496,10.746,11.531,462591,0
2010-06-28,11.54,11.693,10.928,11.042,18581,0
2010-06-29,10.842,11.205,10.842,10.986,14120,0
2010-06-30,11.569,11.942,10.039,10.135,34751,0
2010-07-01,10.183,11.167,10.164,11.091,5137,0
2010-07-02,10.966,10.966,10.642,10.794,3238,0
2010-07-06,10.909,11.023,10.47,10.651,11647,0
2010-07-07,10.403,10.986,10.24,10.422,42370,0
2010-07-08,10.422,10.861,10.307,10.613,4536,0
2010-07-09,10.708,10.918,10.307,10.899,3741,0
2010-07-12,10.899,10.909,10.565,10.852,15511,0
2010-07-13,11.014,11.598,10.995,11.301,3781,0
2010-07-14,11.425,11.425,10.918,10.918,4469,0
2010-07-15,11.167,11.167,10.909,11.081,2507,0
2010-07-16,11.186,11.186,10.765,10.804,9876,0
2010-07-19,10.775,11.799,10.775,10.986,5290,0
2010-07-20,11.042,11.291,10.784,10.928,21974,0
2010-07-21,11.062,11.234,10.947,10.995,5565,0
2010-07-22,10.833,11.148,10.651,10.794,5971,0
2010-07-23,10.765,11.091,10.755,10.765,1259,0
2010-07-26,10.755,10.995,10.737,10.842,3555,0
2010-07-27,10.755,11.234,10.755,11.148,32004,0
2010-07-28,11.234,11.234,10.833,11.005,1882,0
2010-07-29,11.425,11.425,10.995,11.378,6482,0
2010-07-30,11.78,12.237,11.693,12.228,4184,0
2010-08-02,12.315,12.315,11.866,12.038,2575,0
2010-08-03,12.038,12.429,11.799,12.429,16452,0
2010-08-04,12.286,12.286,11.99,12.048,1987,0
2010-08-05,12.218,12.429,12.142,12.237,14247,0
2010-08-06,12.19,13.138,12.19,12.888,9755,0
2010-08-09,13.08,13.376,12.907,13.376,8249,0
2010-08-10,13.051,13.538,13.051,13.501,2494,0
2010-08-11,13.491,14.102,12.86,12.975,29665,0
2010-08-12,12.85,13.031,12.726,12.898,9964,0
2010-08-13,13.051,13.252,13.004,13.051,2092,0
2010-08-16,13.309,13.309,13.118,13.118,2091,0
2010-08-17,13.175,13.768,13.089,13.156,12355,0
2010-08-18,13.128,13.367,13.128,13.243,1780,0
2010-08-19,13.29,13.29,12.936,12.936,3646,0
2010-08-20,13.863,13.863,13.233,13.414,2276,0
2010-08-23,13.146,13.28,12.841,12.841,1154,0
2010-08-25,13.691,13.729,12.764,12.975,8576,0
2010-08-26,13.482,13.482,13.012,13.041,1379,0
2010-08-27,13.367,13.386,13.367,13.367,1112,0
2010-08-30,13.099,13.719,13.099,13.443,956,0
2010-08-31,12.764,13.768,12.754,13.768,33985,0
2010-09-01,13.71,13.863,13.595,13.863,8571,0
2010-09-02,13.853,13.911,13.566,13.863,2472,0
2010-09-03,13.911,13.997,13.729,13.959,941,0
2010-09-07,14.179,14.179,13.138,13.538,2781,0
2010-09-10,13.376,13.576,13.099,13.204,5308,0
2010-09-13,13.204,13.815,13.204,13.663,8137,0
2010-09-14,13.109,13.386,13.109,13.338,1047,0
2010-09-15,13.309,13.309,13.309,13.309,105,0
2010-09-16,13.204,13.243,13.204,13.243,754,0
2010-09-17,13.663,13.672,13.252,13.252,15563,0
2010-09-20,13.146,13.482,13.146,13.482,363,0
2010-09-21,13.109,13.109,13.004,13.004,1255,0
2010-09-22,12.955,13.52,12.955,13.271,28511,0
2010-09-24,12.965,13.482,12.927,12.965,1614,0
2010-09-27,12.965,13.243,12.965,13.243,209,0
2010-09-29,12.955,13.185,12.955,13.099,627,0
2010-09-30,13.099,13.233,13.099,13.194,1047,0
2010-10-01,12.927,13.491,12.927,13.491,2642,0
2010-10-04,12.917,13.223,12.917,13.223,3137,0
2010-10-05,13.482,13.482,13.462,13.482,836,0
2010-10-06,13.472,14.065,13.414,14.065,2320,0
2010-10-07,12.984,14.065,12.936,13.863,18616,0
2010-10-08,13.902,13.902,12.936,13.52,4907,0
2010-10-11,13.051,13.797,13.004,13.194,2282,0
2010-10-13,13.414,13.433,13.396,13.396,4944,0
2010-10-15,12.927,13.501,12.927,13.501,1016,0
2010-10-18,13.576,13.576,13.491,13.491,333,0
2010-10-19,13.424,13.424,13.089,13.089,209,0
2010-10-21,13.414,13.433,13.29,13.433,1163,0
2010-10-22,13.566,13.566,13.566,13.566,313,0
2010-10-25,13.566,13.586,13.566,13.586,393,0
2010-10-27,13.576,13.576,13.557,13.557,613,0
2010-10-29,13.081,13.255,12.907,13.129,1882,0
2010-11-01,13.128,13.146,13.099,13.099,1569,0
2010-11-02,13.089,13.586,13.089,13.243,5093,0
2010-11-03,13.004,13.367,13.004,13.338,2929,0
2010-11-04,13.243,13.243,13.243,13.243,209,0
2010-11-05,13.156,13.338,12.898,13.328,3831,0
2010-11-08,13.29,13.29,12.821,13.146,1867,0
2010-11-09,13.146,13.146,13.06,13.06,1270,0
2010-11-11,13.194,13.834,13.194,13.834,5763,0
2010-11-12,13.806,13.806,12.965,12.965,3346,0
2010-11-15,12.994,12.994,12.716,12.716,3902,0
2010-11-16,12.582,13.825,12.525,13.243,2719,0
2010-11-17,12.63,13.128,12.028,13.128,11170,0
2010-11-18,13.146,13.28,12.381,12.41,4426,0
2010-11-19,12.936,12.936,12.19,12.505,41732,0
2010-11-22,12.123,12.381,12.113,12.237,4563,0
2010-11-23,12.132,12.247,12.019,12.019,2354,0
2010-11-24,11.999,12.19,11.951,12.048,5524,0
2010-11-26,12.334,12.362,11.99,12.342,3399,0
2010-11-29,11.875,12.86,11.875,12.573,1073,0
2010-12-01,12.381,12.744,12.381,12.744,747,0
2010-12-02,12.429,13.099,12.305,12.381,2182,0
2010-12-06,12.048,12.994,12.048,12.898,11145,0
2010-12-07,12.792,12.792,12.792,12.792,817,0
2010-12-08,12.534,12.754,12.439,12.754,479,0
2010-12-10,12.468,13.08,12.468,13.08,4436,0
2010-12-13,13.004,13.595,12.965,13.309,5035,0
2010-12-14,12.736,13.482,12.678,13.414,2421,0
2010-12-16,13.511,13.557,13.29,13.424,1047,0
2010-12-17,12.773,13.004,12.726,12.821,1778,0
2010-12-20,12.783,12.821,12.726,12.812,2083,0
2010-12-21,12.773,13.576,12.764,13.576,2427,0
2010-12-22,13.615,14.112,13.28,13.719,28513,0
2010-12-28,13.997,13.997,13.566,13.949,1987,0
2010-12-29,13.911,14.083,13.472,13.873,2530,0
2010-12-30,13.959,14.199,13.71,14.199,1360,0
2010-12-31,14.939,14.939,14.495,14.495,627,0
2011-01-03,14.236,14.341,14.236,14.332,3539,0
2011-01-04,13.433,13.997,13.433,13.949,1360,0
2011-01-05,14.437,14.533,13.921,13.921,2301,0
2011-01-06,13.672,14.131,13.624,14.016,1586,0
2011-01-07,13.491,13.7,13.491,13.7,209,0
2011-01-10,13.004,13.719,12.936,12.936,5448,0
2011-01-11,13.138,13.863,13.138,13.271,5188,0
2011-01-12,13.538,13.863,13.367,13.863,2092,0
2011-01-13,13.921,13.949,13.863,13.949,2301,0
2011-01-14,13.443,13.968,13.443,13.663,2617,0
2011-01-18,14.055,14.055,13.319,13.739,1931,0
2011-01-19,14.533,14.533,13.453,13.797,2564,0
2011-01-20,13.921,13.921,13.243,13.529,419,0
2011-01-24,13.29,13.863,13.29,13.863,251,0
2011-01-27,13.576,13.853,13.576,13.615,523,0
2011-01-28,13.309,13.328,13.309,13.328,313,0
2011-01-31,13.206,13.206,13.206,13.206,105,0
2011-02-03,13.988,13.988,12.907,13.299,5135,0
2011-02-04,13.719,13.719,13.08,13.424,1047,0
2011-02-07,14.092,14.092,13.672,13.672,1151,0
2011-02-08,13.138,14.036,13.138,13.882,2901,0
2011-02-09,14.255,14.255,13.873,13.873,2539,0
2011-02-10,13.978,13.978,13.681,13.863,1570,0
2011-02-11,13.902,14.341,13.557,13.931,5693,0
2011-02-14,14.208,14.226,14.208,14.226,209,0
2011-02-15,13.768,13.968,13.691,13.968,1151,0
2011-02-16,14.332,14.332,13.634,14.189,1151,0
2011-02-17,14.189,14.189,14.189,14.189,5857,0
2011-02-18,14.332,14.734,14.055,14.208,12233,0
2011-02-23,14.313,14.485,13.902,14.485,5364,0
2011-02-24,14.475,15.431,14.475,15.058,19771,0
2011-02-25,15.144,15.518,14.341,15.518,4450,0
2011-02-28,15.077,15.555,15.077,15.489,4036,0
2011-03-01,15.097,15.881,15.058,15.852,2966,0
2011-03-02,16.178,16.207,15.862,16.207,1360,0
2011-03-03,15.689,16.254,15.689,15.689,2286,0
2011-03-04,15.699,16.225,15.469,15.469,2048,0
2011-03-07,15.144,15.594,15.144,15.584,1047,0
2011-03-08,16.244,16.244,16.101,16.101,209,0
2011-03-10,15.565,16.054,15.565,16.054,313,0
2011-03-14,15.68,15.709,15.412,15.584,627,0
2011-03-15,15.345,15.345,15.345,15.345,734,0
2011-03-16,15.202,15.231,15.202,15.221,313,0
2011-03-21,15.355,15.355,15.259,15.259,627,0
2011-03-22,15.393,15.489,15.393,15.45,990,0
2011-03-23,15.307,15.307,15.163,15.297,2020,0
2011-03-25,15.144,15.144,14.725,14.753,2252,0
2011-03-28,15.029,15.029,14.447,14.447,1610,0
2011-03-29,14.447,14.447,14.055,14.304,1151,0
2011-03-30,14.562,14.562,14.189,14.265,732,0
2011-03-31,14.486,15.246,14.332,15.246,2301,0
2011-04-01,15.01,15.01,14.619,14.638,1360,0
2011-04-04,14.628,14.772,14.591,14.725,1686,0
2011-04-05,14.925,15.077,14.475,14.859,2301,0
2011-04-06,14.915,15.116,14.466,14.781,8427,0
2011-04-07,13.634,14.82,13.634,14.466,16205,0
2011-04-08,14.591,14.628,14.246,14.628,2388,0
2011-04-11,14.859,14.868,14.246,14.667,4602,0
2011-04-12,14.571,14.591,14.304,14.591,1778,0
2011-04-13,14.667,14.696,14.485,14.696,732,0
2011-04-15,14.485,14.485,14.418,14.418,2481,0
2011-04-18,14.399,14.408,13.911,14.304,3505,0
2011-04-19,14.82,14.82,14.323,14.581,3346,0
2011-04-20,14.925,14.925,14.341,14.657,8953,0
2011-04-21,14.83,14.887,14.447,14.877,4657,0
2011-04-25,14.849,14.972,14.734,14.972,3743,0
2011-04-26,14.915,15.153,14.523,14.877,7160,0
2011-04-27,15.116,15.116,14.523,14.667,5083,0
2011-04-28,14.896,15.469,14.657,14.753,627,0
2011-04-29,14.689,15.281,14.689,15.281,2929,0
2011-05-02,15.259,15.68,15.259,15.68,2848,0
2011-05-04,15.776,15.776,15.287,15.287,5073,0
2011-05-05,15.776,15.776,15.326,15.326,5222,0
2011-05-06,15.068,15.297,14.82,14.963,4483,0
2011-05-09,15.421,15.584,14.953,14.953,3577,0
2011-05-10,15.594,15.766,14.868,15.058,7740,0
2011-05-11,14.972,15.182,14.533,14.533,17612,0
2011-05-12,14.638,14.753,14.523,14.753,732,0
2011-05-13,14.82,15.019,14.332,15.019,8785,0
2011-05-16,15.584,15.584,14.677,14.877,7434,0
2011-05-17,15.632,15.632,14.638,15.01,3475,0
2011-05-18,15.019,15.421,14.83,15.202,2595,0
2011-05-19,14.696,15.297,14.696,15.087,5647,0
2011-05-20,14.915,14.963,14.762,14.762,1602,0
2011-05-23,14.667,14.667,14.628,14.628,874,0
2011-05-24,14.37,14.82,14.37,14.82,6684,0
2011-05-25,14.915,14.925,14.82,14.82,6379,0
2011-05-26,14.82,14.82,14.533,14.562,2405,0
2011-05-27,14.638,14.849,14.457,14.457,941,0
2011-05-31,14.351,14.37,13.571,13.629,8796,0
2011-06-01,13.672,13.739,13.624,13.71,533,0
2011-06-02,13.462,13.797,13.443,13.681,836,0
2011-06-03,13.758,13.758,13.758,13.758,279,0
2011-06-06,13.433,13.605,13.433,13.605,909,0
2011-06-08,13.561,13.561,13.129,13.264,1731,0
2011-06-09,13.032,13.225,13.023,13.225,1020,0
2011-06-10,13.099,13.233,12.907,13.118,2096,0
2011-06-13,13.347,13.347,12.295,12.582,4675,0
2011-06-14,12.63,12.63,12.181,12.181,5444,0
2011-06-15,12.315,12.554,12.209,12.554,1726,0
2011-06-16,12.377,12.907,12.377,12.637,3475,0
2011-06-17,12.678,13.309,12.602,13.309,3125,0
2011-06-20,13.175,13.252,12.994,13.146,2584,0
2011-06-21,13.252,13.252,13.204,13.204,313,0
2011-06-22,13.299,13.299,13.089,13.099,2168,0
2011-06-23,13.225,13.38,13.225,13.274,1307,0
2011-06-24,13.38,13.38,13.351,13.351,1514,0
2011-06-27,13.302,13.302,12.985,12.995,1831,0
2011-06-28,12.888,13.245,12.888,13.187,1464,0
2011-06-29,13.243,13.243,13.089,13.233,2511,0
2011-06-30,13.075,13.182,12.667,13.143,5125,0
2011-07-01,13.091,13.091,12.917,13.004,1151,0
2011-07-05,13.052,13.052,12.686,12.907,3346,0
2011-07-06,12.995,12.995,12.869,12.907,1803,0
2011-07-07,12.936,12.936,12.907,12.907,6171,0
2011-07-08,12.995,13.013,12.907,12.907,3129,0
2011-07-11,12.571,12.985,12.571,12.946,5183,0
2011-07-12,12.946,12.995,12.946,12.985,2286,0
2011-07-13,13.091,13.235,13.091,13.235,1015,0
2011-07-14,13.235,13.476,12.995,12.995,2301,0
2011-07-15,13.023,13.023,12.898,12.975,2286,0
2011-07-18,12.965,13.476,12.946,13.476,4889,0
2011-07-19,13.466,13.551,13.004,13.551,6309,0
2011-07-20,13.081,13.668,13.081,13.668,1595,0
2011-07-21,13.956,13.956,13.514,13.811,6622,0
2011-07-22,13.561,13.571,13.042,13.476,11529,0
2011-07-25,13.505,13.505,13.004,13.004,2598,0
2011-07-26,13.042,13.36,13.042,13.312,2527,0
2011-07-27,12.291,13.013,12.117,12.735,12986,0
2011-07-28,12.311,13.264,12.311,12.522,27259,0
2011-07-29,12.667,13.476,12.042,12.821,2077,0
2011-08-01,13.216,13.216,12.445,12.503,10116,0
2011-08-02,12.503,12.965,12.503,12.705,2493,0
2011-08-03,12.888,12.888,12.512,12.512,373,0
2011-08-04,12.32,12.493,12.223,12.301,935,0
2011-08-08,12.262,12.512,12.176,12.205,6962,0
2011-08-11,12.052,12.052,11.598,11.598,3232,0
2011-08-12,11.743,11.743,11.54,11.54,3734,0
2011-08-15,11.647,11.647,11.483,11.483,924,0
2011-08-17,11.319,11.55,11.28,11.483,2634,0
2011-08-18,11.002,11.078,10.973,11.069,4142,0
2011-08-19,11.002,11.483,11.002,11.242,1559,0
2011-08-22,10.992,11.01,10.598,10.982,1797,0
2011-08-23,11.02,11.02,10.732,10.732,416,0
2011-08-24,10.992,10.992,10.626,10.693,520,0
2011-08-29,10.482,10.511,10.444,10.511,556,0
2011-08-30,10.876,10.895,10.579,10.626,1974,0
2011-09-01,10.973,10.982,10.636,10.818,1559,0
2011-09-02,10.606,10.985,10.606,10.985,2447,0
2011-09-07,10.405,11.338,10.405,10.482,1127,0
2011-09-08,10.722,10.857,10.703,10.857,623,0
2011-09-09,10.924,10.924,10.799,10.799,208,0
2011-09-12,10.511,10.511,10.482,10.482,727,0
2011-09-13,10.675,10.675,10.463,10.463,311,0
2011-09-16,10.77,10.77,10.405,10.75,1513,0
2011-09-19,10.415,10.444,10.395,10.395,1210,0
2011-09-23,10.222,10.222,10.222,10.222,600,0
2011-09-26,10.222,10.222,9.673,9.817,1870,0
2011-09-27,10.106,10.29,10.106,10.29,520,0
2011-09-28,10.251,10.251,10.212,10.241,416,0
2011-09-30,10.11,10.139,10.11,10.139,1035,0
2011-10-03,9.702,10.54,9.702,10.54,1455,0
2011-10-06,10.02,10.068,10.02,10.039,1455,0
2011-10-07,9.962,9.962,9.885,9.885,416,0
2011-10-11,9.962,9.962,9.885,9.885,208,0
2011-10-12,9.682,10.001,9.682,10.001,426,0
2011-10-14,9.702,9.77,9.2883,9.2883,8577,0
2011-10-17,9.2883,9.606,9.2883,9.577,1870,0
2011-10-18,9.625,9.644,9.625,9.625,1400,0
2011-10-19,9.914,10.106,9.741,9.741,3116,0
2011-10-20,10.087,10.329,9.76,9.799,1870,0
2011-10-21,9.625,10.059,9.625,10.059,1777,0
2011-10-24,9.692,9.692,9.682,9.682,466,0
2011-10-25,9.682,9.682,9.3846,9.4516,5350,0
2011-10-26,9.269,9.721,9.269,9.721,4272,0
2011-10-27,9.519,9.971,9.3942,9.971,727,0
2011-10-31,9.575,10.276,9.3324,9.624,3033,0
2011-11-01,9.741,9.741,9.606,9.664,2598,0
2011-11-02,10.251,10.251,9.673,9.673,1060,0
2011-11-03,9.615,9.625,9.596,9.625,1662,0
2011-11-04,9.2839,10.062,9.2839,9.731,1046,0
2011-11-07,9.3461,9.577,9.3173,9.547,1039,0
2011-11-08,9.3461,9.625,8.9033,9.577,8965,0
2011-11-09,9.3942,9.615,9.3846,9.615,899,0
2011-11-10,9.4812,10.174,9.4812,9.914,2314,0
2011-11-11,10.116,10.799,10.116,10.732,1735,0
2011-11-14,10.444,10.463,9.866,9.866,3816,0
2011-11-15,9.635,9.905,9.635,9.827,3715,0
2011-11-18,9.3749,9.3749,9.3749,9.3749,104,0
2011-11-21,9.3846,9.538,9.2497,9.2497,623,0
2011-11-22,9.1535,9.2305,9.1439,9.1535,6962,0
2011-11-23,9.1825,9.2401,9.1439,9.1439,5308,0
2011-11-28,9.5,9.51,9.2594,9.3173,2411,0
2011-11-30,9.653,9.828,9.517,9.828,3102,0
2011-12-01,9.971,10.357,9.962,10.357,1351,0
2011-12-02,9.635,10.059,9.635,10.039,1137,0
2011-12-05,10.106,10.116,9.817,9.817,1751,0
2011-12-06,10.003,10.169,9.818,10.033,2953,0
2011-12-07,10.12,10.12,10.062,10.062,208,0
2011-12-09,9.817,9.846,9.799,9.817,1892,0
2011-12-12,9.721,9.721,9.625,9.625,5030,0
2011-12-13,10.049,10.049,9.875,9.875,520,0
2011-12-16,9.79,10.003,9.653,9.954,1662,0
2011-12-20,9.924,9.924,9.625,9.914,311,0
2011-12-21,9.625,10.049,9.3942,10.01,4083,0
2011-12-22,10.003,10.11,9.624,10.11,2618,0
2011-12-23,10.1,10.1,9.624,9.672,7690,0
2011-12-27,9.818,9.818,9.741,9.741,985,0
2011-12-28,10.072,10.072,9.575,9.585,8980,0
2011-12-29,9.701,9.936,9.245,9.585,8431,0
2011-12-30,9.529,9.991,9.3942,9.924,8977,0
2012-01-03,9.653,10.062,9.653,10.033,1842,0
2012-01-04,9.944,9.964,9.78,9.964,1439,0
2012-01-05,9.644,9.731,9.614,9.731,311,0
2012-01-06,9.731,10.11,9.721,9.857,1419,0
2012-01-10,9.692,10.081,9.507,9.721,1214,0
2012-01-17,9.555,9.741,9.555,9.741,452,0
2012-01-18,9.828,9.828,9.79,9.818,646,0
2012-01-19,10.159,10.693,10.091,10.683,7046,0
2012-01-20,10.675,10.675,10.461,10.461,619,0
2012-01-23,10.48,10.509,10.461,10.509,506,0
2012-01-24,10.675,11.16,10.568,10.887,2541,0
2012-01-25,11.15,11.666,11.005,11.617,3223,0
2012-01-27,11.598,11.598,11.53,11.53,412,0
2012-01-30,11.549,11.549,11.54,11.54,926,0
2012-01-31,11.549,11.549,11.033,11.033,1588,0
2012-02-01,11.033,11.072,10.693,10.703,2016,0
2012-02-02,10.703,10.703,10.256,10.703,2469,0
2012-02-07,10.169,10.383,9.2839,9.585,8846,0
2012-02-08,9.711,9.964,9.3714,9.4496,2463,0
2012-02-09,9.537,9.565,9.527,9.527,1177,0
2012-02-10,9.507,9.692,9.507,9.527,606,0
2012-02-14,9.537,9.546,9.537,9.546,206,0
2012-02-15,9.575,9.624,9.575,9.624,926,0
2012-02-16,9.634,9.634,9.624,9.624,926,0
2012-02-17,9.4297,9.721,9.3324,9.604,6698,0
2012-02-21,9.692,9.692,8.7492,9.4005,10274,0
2012-02-22,9.1866,9.1866,8.7979,9.1673,791,0
2012-02-23,9.624,9.624,9.546,9.546,463,0
2012-02-24,9.624,9.663,9.595,9.663,16293,0
2012-02-27,9.653,9.653,9.4496,9.624,1235,0
2012-02-28,9.644,9.644,9.614,9.614,4217,0
2012-02-29,9.653,9.653,9.624,9.653,3704,0
2012-03-02,9.2353,9.537,9.2353,9.537,617,0
2012-03-06,9.2353,9.2839,9.0603,9.2839,617,0
2012-03-07,9.3228,9.3811,9.2839,9.3034,988,0
2012-03-09,9.1381,9.1381,9.1381,9.1381,550,0
2012-03-12,9.1576,9.177,9.1576,9.177,1168,0
2012-03-13,9.0991,9.245,9.07,9.1381,4327,0
2012-03-14,8.8757,9.527,8.8757,9.4783,5244,0
2012-03-15,9.3228,9.4983,9.0409,9.3811,5204,0
2012-03-19,9.527,9.527,9.1963,9.2839,4835,0
2012-03-20,9.4783,9.4783,9.3422,9.3422,412,0
2012-03-21,9.507,9.79,9.1478,9.614,8569,0
2012-03-22,9.4585,9.4783,9.4585,9.4783,1131,0
2012-03-23,9.2645,9.3811,9.2645,9.3714,13509,0
2012-03-26,9.4396,9.4684,9.2742,9.2742,1763,0
2012-03-27,9.2353,9.4496,9.206,9.4496,3817,0
2012-03-28,9.3811,9.3811,9.3324,9.3324,206,0
2012-03-30,9.517,9.527,9.517,9.527,308,0
2012-04-04,9.701,9.701,9.701,9.701,308,0
2012-04-05,9.2353,9.701,9.206,9.701,3183,0
2012-04-09,9.4496,9.682,9.4496,9.682,926,0
2012-04-12,9.3034,9.624,9.2839,9.624,2738,0
2012-04-13,9.614,9.644,9.614,9.644,776,0
2012-04-16,9.2158,9.245,9.2158,9.245,1335,0
2012-04-17,9.3519,9.672,9.3519,9.672,206,0
2012-04-18,9.2547,9.4297,9.2158,9.4297,412,0
2012-04-19,9.2547,9.2547,9.245,9.245,412,0
2012-04-26,9.692,9.692,9.692,9.692,103,0
2012-04-30,9.527,9.692,9.527,9.682,3291,0
2012-05-03,9.663,9.663,9.663,9.663,308,0
2012-05-04,9.653,9.653,9.2158,9.2255,412,0
2012-05-07,9.2742,9.2742,9.1866,9.206,2010,0
2012-05-09,9.2645,9.2645,9.2645,9.2645,926,0
2012-05-10,9.206,9.2353,9.1088,9.2353,11469,0
2012-05-11,9.2547,9.3324,8.2632,9.2935,1131,0
2012-05-14,8.6422,9.3324,8.3798,9.3034,9050,0
2012-05-15,8.584,9.2353,8.584,9.2353,1131,0
2012-05-16,9.4297,9.4297,8.6812,9.0506,3217,0
2012-05-21,8.8172,8.8172,8.7492,8.7492,7433,0
2012-05-22,8.8075,8.8075,8.5062,8.5062,2044,0
2012-05-23,8.4284,8.545,8.409,8.545,699,0
2012-05-24,8.6131,8.6131,8.6131,8.6131,308,0
2012-05-29,8.7298,8.9338,8.7298,8.8367,1477,0
2012-05-31,8.7881,8.7881,8.7881,8.7881,103,0
2012-06-01,8.6035,8.6035,8.6035,8.6035,103,0
2012-06-06,8.3895,8.409,8.3603,8.3701,2567,0
2012-06-07,8.4187,8.4187,8.4187,8.4187,103,0
2012-06-08,8.7979,8.7979,8.7979,8.7979,316,0
2012-06-14,8.7979,8.7979,8.7979,8.7979,617,0
2012-06-21,8.7687,9.0019,8.7687,8.8367,2742,0
2012-06-22,8.9826,9.42,8.9826,9.42,1091,0
2012-06-25,8.9144,9.2839,8.7784,9.2839,1187,0
2012-06-29,9.4297,9.4783,8.7892,9.4783,2767,0
2012-07-02,9.507,9.711,9.507,9.711,3189,0
2012-07-03,9.68,9.71,9.68,9.71,827,0
2012-07-05,9.985,10.21,9.985,10.21,788,0
2012-07-06,10.042,10.451,10.042,10.256,2296,0
2012-07-10,10.305,10.305,10.179,10.207,4775,0
2012-07-12,9.4297,10.207,9.4297,10.207,823,0
2012-07-13,10.286,10.286,10.286,10.286,206,0
2012-07-16,10.072,10.072,9.906,9.906,1955,0
2012-07-17,10.363,10.363,9.818,10.217,926,0
2012-07-18,10.305,10.305,9.0991,9.537,3678,0
2012-07-19,10.675,10.675,9.964,9.964,604,0
2012-07-20,9.0533,10.015,9.024,9.867,1955,0
2012-07-23,9.867,9.896,9.721,9.721,1028,0
2012-07-24,9.3324,11.082,9.3324,11.082,1235,0
2012-07-25,10.829,10.956,10.072,10.956,2342,0
2012-07-26,10.645,10.693,10.645,10.693,619,0
2012-07-27,10.525,10.672,10.309,10.309,3069,0
2012-07-30,10.334,10.402,10.334,10.402,308,0
2012-07-31,10.568,10.568,10.568,10.568,720,0
2012-08-02,10.683,10.683,10.683,10.683,206,0
2012-08-03,10.82,11.364,10.732,11.267,1872,0
2012-08-06,10.986,10.986,10.986,10.986,126,0
2012-08-07,10.926,10.926,10.926,10.926,206,0
2012-08-08,10.789,10.789,10.015,10.015,510,0
2012-08-09,9.945,10.26,9.945,10.26,734,0
2012-08-17,10.789,10.789,10.789,10.789,105,0
2012-08-20,10.662,11.034,9.78,11.034,3579,0
2012-08-21,10.966,11.564,10.966,11.564,1956,0
2012-08-22,11.162,11.231,11.084,11.084,1835,0
2012-08-23,10.799,10.936,10.799,10.936,1537,0
2012-08-24,11.157,11.157,11.044,11.093,1173,0
2012-08-27,11.152,11.172,11.133,11.133,5047,0
2012-08-29,10.828,10.828,10.799,10.799,407,0
2012-08-31,10.799,10.819,10.789,10.789,489,0
2012-09-05,10.721,10.721,10.721,10.721,359,0
2012-09-12,10.623,10.623,10.015,10.015,430,0
2012-09-13,9.7,9.838,9.7,9.808,1223,0
2012-09-14,9.3377,9.848,9.3183,9.328,6690,0
2012-09-17,9.3475,9.612,9.2691,9.2789,8870,0
2012-09-18,9.2691,9.2986,9.2691,9.2986,510,0
2012-09-19,9.4654,9.4654,9.4654,9.4654,102,0
2012-09-20,9.3084,9.3084,9.0827,9.122,9414,0
2012-09-21,9.0827,9.0827,8.6806,8.6806,25295,0
2012-09-24,8.7493,9.269,8.3962,9.024,13202,0
2012-09-25,8.6315,8.8277,8.455,8.455,3696,0
2012-09-26,8.4452,8.4844,7.9548,8.0038,8360,0
2012-09-27,8.1707,8.3373,8.1707,8.3373,5159,0
2012-09-28,8.2392,8.3572,8.0431,8.1313,5457,0
2012-10-01,8.2784,8.2883,8.2784,8.2883,407,0
2012-10-02,8.3276,8.3276,8.3276,8.3276,102,0
2012-10-03,8.2883,8.5139,8.2883,8.4942,2543,0
2012-10-04,8.4452,8.4746,8.4452,8.4746,1142,0
2012-10-09,8.3178,8.455,8.3178,8.3863,305,0
2012-10-10,8.3373,8.6216,8.2686,8.2686,642,0
2012-10-11,8.2883,8.2883,8.2392,8.2392,1071,0
2012-10-12,8.1707,8.1999,8.1707,8.1999,407,0
2012-10-16,8.2686,8.5727,8.2588,8.5727,831,0
2012-10-17,8.4158,8.4648,8.4158,8.4648,714,0
2012-10-22,8.4355,8.612,8.4355,8.612,2345,0
2012-10-24,8.455,8.455,8.455,8.455,238,0
2012-10-25,8.5924,8.6217,8.3667,8.3667,2885,0
2012-10-26,8.6022,8.6315,8.3373,8.3373,4874,0
2012-10-31,8.3373,9.024,8.3373,8.8572,4333,0
2012-11-01,9.2103,9.2103,9.1612,9.1612,316,0
2012-11-02,9.1612,9.2888,9.1612,9.2888,204,0
2012-11-05,9.122,9.2103,8.7607,9.0324,4006,0
2012-11-06,9.0141,9.2789,8.8769,9.2789,4078,0
2012-11-07,9.1711,9.1711,8.8277,8.9061,1631,0
2012-11-08,8.9356,8.9356,8.8277,8.8277,413,0
2012-11-09,8.9356,8.9356,8.9356,8.9356,377,0
2012-11-12,8.8769,8.8769,8.8769,8.8769,139,0
2012-11-13,8.9356,8.9356,8.9356,8.9356,162,0
2012-11-14,8.5826,8.6905,8.5334,8.6905,1320,0
2012-11-15,8.6022,8.6315,8.5826,8.5826,314,0
2012-11-26,9.1612,9.1612,9.1612,9.1612,151,0
2012-11-27,9.1612,9.1612,8.6413,8.6413,1541,0
2012-11-29,8.6806,8.6806,8.6806,8.6806,108,0
2012-12-03,8.8572,8.8572,8.7297,8.7297,421,0
2012-12-04,8.6806,9.0632,8.6806,8.8277,5354,0
2012-12-06,8.8376,9.0435,8.8376,9.0435,911,0
2012-12-10,8.9356,8.9356,8.9356,8.9356,305,0
2012-12-11,8.8277,8.8277,8.8277,8.8277,918,0
2012-12-12,8.8081,8.8277,8.6807,8.8277,2730,0
2012-12-13,8.6905,8.6905,8.6905,8.6905,305,0
2012-12-14,8.7297,8.7297,8.7297,8.7297,747,0
2012-12-17,8.8769,9.0435,8.8277,9.0435,1565,0
2012-12-18,9.278,9.278,9.1564,9.1564,204,0
2012-12-24,8.8376,9.0338,8.8376,8.8376,2088,0
2012-12-26,8.8574,8.9466,8.7979,8.9367,4282,0
2012-12-27,8.8872,9.2144,8.8872,9.2144,1109,0
2012-12-28,8.9268,8.9268,8.9268,8.9268,5041,0
2012-12-31,9.026,9.3632,9.026,9.3632,1210,0
2013-01-02,9.4228,9.7,9.1946,9.1946,5957,0
2013-01-03,9.929,10.771,9.3434,10.584,5248,0
2013-01-04,10.167,10.167,10.167,10.167,302,0
2013-01-09,10.594,10.604,10.574,10.574,625,0
2013-01-10,10.375,10.633,10.068,10.068,24007,0
2013-01-15,10.474,10.9,10.474,10.841,2176,0
2013-01-17,10.355,10.395,10.345,10.345,1925,0
2013-01-22,10.741,10.741,10.741,10.741,136,0
2013-01-23,10.761,10.91,10.761,10.9,4537,0
2013-01-24,10.871,10.91,10.861,10.91,705,0
2013-01-25,10.89,10.9,10.564,10.9,504,0
2013-01-28,10.811,10.821,10.801,10.821,504,0
2013-01-30,10.89,10.91,10.81,10.91,6583,0
2013-01-31,10.88,10.88,10.286,10.455,11133,0
2013-02-01,10.558,10.558,10.558,10.558,101,0
2013-02-04,10.435,10.841,10.435,10.841,333,0
2013-02-05,10.604,10.97,10.514,10.97,16364,0
2013-02-06,10.91,11.446,10.821,11.307,3973,0
2013-02-07,11.483,11.483,10.811,10.92,4193,0
2013-02-13,10.97,11.04,10.97,11.04,403,0
2013-02-14,11.055,11.357,11.055,11.347,3590,0
2013-02-15,11.357,11.764,11.357,11.764,2420,0
2013-02-19,11.813,11.843,11.813,11.843,414,0
2013-02-22,11.833,11.833,11.833,11.833,101,0
2013-02-25,11.843,11.843,11.605,11.704,504,0
2013-02-26,11.883,11.903,11.873,11.893,1311,0
2013-02-27,11.873,12.002,11.813,11.903,1416,0
2013-02-28,11.903,12.012,11.903,11.923,4436,0
2013-03-01,12.062,12.062,12.042,12.062,1512,0
2013-03-04,12.2,12.497,12.11,12.299,3226,0
2013-03-05,12.16,12.577,12.16,12.577,4749,0
2013-03-06,12.18,12.229,12.002,12.16,2381,0
2013-03-08,12.219,12.597,12.219,12.597,403,0
2013-03-11,12.547,12.547,12.547,12.547,302,0
2013-03-12,12.607,12.646,12.607,12.646,766,0
2013-03-13,12.696,12.696,12.13,12.13,705,0
2013-03-14,12.2,12.2,12.2,12.2,201,0
2013-03-18,12.398,12.428,12.329,12.348,2055,0
2013-03-20,12.398,12.497,12.388,12.497,1357,0
2013-03-22,12.209,12.209,12.15,12.15,857,0
2013-03-25,12.309,12.309,12.259,12.269,1714,0
2013-03-26,12.209,12.398,12.209,12.249,5664,0
2013-03-28,12.19,12.398,12.19,12.398,2210,0
2013-04-01,12.378,12.378,12.378,12.378,2235,0
2013-04-02,12.428,12.597,12.428,12.557,1118,0
2013-04-03,12.219,12.239,12.2,12.239,777,0
2013-04-04,12.497,12.497,12.497,12.497,101,0
2013-04-05,12.16,12.18,12.16,12.16,1008,0
2013-04-08,12.428,12.487,12.428,12.487,201,0
2013-04-09,12.18,12.18,12.101,12.101,1898,0
2013-04-10,12.101,12.398,12.101,12.11,1351,0
2013-04-12,12.389,12.398,12.389,12.398,206,0
2013-04-15,12.329,12.398,11.904,12.348,2025,0
2013-04-16,12.249,12.339,12.219,12.249,698,0
2013-04-17,12.19,12.398,11.923,11.923,2062,0
2013-04-22,11.982,11.982,11.962,11.962,620,0
2013-04-23,11.982,12.166,11.972,12.166,1008,0
2013-04-24,11.982,11.982,11.982,11.982,302,0
2013-04-25,11.952,11.952,11.952,11.952,403,0
2013-04-26,12.358,12.358,12.358,12.358,302,0
2013-04-29,12.339,12.577,12.339,12.577,4747,0
2013-04-30,12.646,12.646,12.646,12.646,3024,0
2013-05-01,12.646,12.825,12.597,12.825,20975,0
2013-05-02,12.894,12.894,12.656,12.656,705,0
2013-05-03,12.646,12.646,12.646,12.646,201,0
2013-05-06,12.676,12.894,12.607,12.894,3731,0
2013-05-07,12.607,12.884,12.607,12.745,2813,0
2013-05-08,12.825,12.884,12.616,12.656,2984,0
2013-05-09,12.626,12.626,12.626,12.626,604,0
2013-05-10,12.884,12.884,12.884,12.884,1008,0
2013-05-13,12.845,12.884,12.795,12.835,2186,0
2013-05-14,12.68,12.68,12.68,12.68,868,0
2013-05-15,12.726,12.726,12.646,12.646,2621,0
2013-05-16,12.825,12.825,12.696,12.82,1339,0
2013-05-17,12.775,12.894,12.656,12.894,908,0
2013-05-20,12.894,12.894,12.894,12.894,302,0
2013-05-21,12.872,12.872,12.686,12.686,446,0
2013-05-22,12.676,12.676,12.676,12.676,157,0
2013-05-23,12.666,12.745,12.666,12.745,403,0
2013-05-24,12.745,12.745,12.736,12.745,2348,0
2013-05-28,12.924,12.974,12.795,12.795,4855,0
2013-05-29,12.805,12.974,12.805,12.944,1411,0
2013-05-31,12.964,12.974,12.944,12.944,608,0
2013-06-05,12.944,12.944,12.805,12.805,1126,0
2013-06-06,12.686,12.686,12.656,12.656,1791,0
2013-06-10,13.371,13.371,13.331,13.331,1124,0
2013-06-11,12.964,13.311,12.865,13.232,4738,0
2013-06-12,13.272,13.331,13.004,13.004,1609,0
2013-06-13,13.013,13.013,12.82,12.845,5974,0
2013-06-14,12.894,12.994,12.69,12.69,1362,0
2013-06-17,12.607,12.616,12.597,12.597,1274,0
2013-06-18,12.656,12.795,11.942,12.398,5334,0
2013-06-19,12.656,12.795,12.656,12.795,1875,0
2013-06-20,12.631,12.795,12.631,12.656,10096,0
2013-06-21,12.785,12.785,12.785,12.785,503,0
2013-06-24,12.785,12.785,12.656,12.745,1634,0
2013-06-25,12.785,12.994,12.646,12.994,1603,0
2013-06-26,12.994,12.994,12.924,12.944,1814,0
2013-06-27,13.142,13.371,12.994,13.192,6385,0
2013-06-28,12.706,13.242,12.448,13.242,1714,0
2013-07-01,12.249,13.033,12.249,13.033,3176,0
2013-07-02,12.233,12.233,12.233,12.233,101,0
2013-07-05,12.15,12.976,12.15,12.597,7180,0
2013-07-08,12.497,12.745,12.2,12.477,627,0
2013-07-09,12.636,12.636,12.636,12.636,302,0
2013-07-10,11.982,12.587,11.923,12.249,4829,0
2013-07-15,12.13,12.13,12.13,12.13,101,0
2013-07-16,12.289,12.289,12.289,12.289,302,0
2013-07-17,12.2,12.626,12.15,12.527,1210,0
2013-07-18,12.607,12.607,12.607,12.607,101,0
2013-07-19,12.2,12.229,12.18,12.18,1844,0
2013-07-22,11.903,12.537,11.853,11.853,2639,0
2013-07-23,11.823,12.17,11.268,11.436,6036,0
2013-07-24,11.406,11.704,11.406,11.426,1790,0
2013-07-25,11.426,11.605,11.406,11.406,1008,0
2013-07-26,11.873,11.873,11.873,11.873,101,0
2013-07-29,11.784,11.843,11.784,11.843,201,0
2013-07-31,11.565,11.804,11.536,11.545,2123,0
2013-08-01,11.635,11.863,11.635,11.813,403,0
2013-08-02,11.665,11.813,11.565,11.813,843,0
2013-08-05,11.903,11.903,11.655,11.853,697,0
2013-08-06,11.606,11.645,11.606,11.645,655,0
2013-08-07,11.565,11.635,11.565,11.615,2211,0
2013-08-08,11.893,11.952,11.704,11.903,13613,0
2013-08-09,11.933,12.289,11.575,11.883,1814,0
2013-08-12,12.289,12.289,12.289,12.289,101,0
2013-08-13,12.17,12.17,12.17,12.17,212,0
2013-08-14,12.13,12.13,12.13,12.13,101,0
2013-08-15,11.555,11.804,11.555,11.694,1008,0
2013-08-16,11.694,11.813,11.456,11.456,4021,0
2013-08-19,11.913,11.971,11.913,11.913,1035,0
2013-08-21,11.615,11.784,11.615,11.784,201,0
2013-08-23,11.873,11.982,11.605,11.605,2392,0
2013-08-26,11.545,12.002,11.545,11.913,6138,0
2013-08-27,11.913,11.913,11.913,11.913,1714,0
2013-08-29,12.2,12.2,12.2,12.2,101,0
2013-09-03,12.101,12.17,12.101,12.17,326,0
2013-09-04,12.11,12.11,11.645,11.724,304,0
2013-09-05,11.754,11.893,11.754,11.873,2319,0
2013-09-06,11.893,11.893,11.893,11.893,2167,0
2013-09-09,11.655,11.873,11.655,11.774,705,0
2013-09-10,11.754,12.081,11.655,11.655,807,0
2013-09-11,11.863,11.863,11.655,11.655,302,0
2013-09-12,11.665,11.863,11.655,11.674,2411,0
2013-09-13,11.853,11.853,11.655,11.744,2109,0
2013-09-16,11.774,11.833,11.754,11.754,417,0
2013-09-17,11.635,11.635,11.456,11.466,4104,0
2013-09-18,11.555,11.794,11.506,11.794,78339,0
2013-09-19,11.853,11.853,11.853,11.853,101,0
2013-09-20,11.406,11.406,11.367,11.367,6259,0
2013-09-23,11.406,11.526,11.406,11.526,403,0
2013-09-25,11.357,11.704,11.059,11.079,6957,0
2013-09-27,11.248,11.406,11.059,11.406,5646,0
2013-09-30,11.694,11.694,11.486,11.536,1109,0
2013-10-01,11.734,11.843,11.436,11.436,1311,0
2013-10-02,11.506,11.893,11.436,11.436,4940,0
2013-10-03,11.406,11.486,11.406,11.486,504,0
2013-10-07,11.813,11.813,11.506,11.784,1411,0
2013-10-08,11.804,11.804,11.754,11.754,201,0
2013-10-09,11.784,11.784,11.784,11.784,101,0
2013-10-10,11.784,12.042,11.754,12.002,1008,0
2013-10-11,11.754,12.15,11.754,11.754,1714,0
2013-10-14,12.14,12.229,11.903,12.2,4537,0
2013-10-15,12.339,12.726,12.269,12.269,1210,0
2013-10-16,12.239,12.597,12.2,12.458,807,0
2013-10-17,12.547,12.547,12.329,12.477,705,0
2013-10-18,12.309,12.656,12.299,12.348,5646,0
2013-10-21,12.279,12.279,12.279,12.279,201,0
2013-10-22,12.418,12.418,12.348,12.368,1512,0
2013-10-23,12.17,12.646,12.17,12.497,1008,0
2013-10-24,12.656,12.656,12.378,12.616,4335,0
2013-10-25,12.676,12.676,12.418,12.458,504,0
2013-10-28,12.795,12.795,12.458,12.458,302,0
2013-10-29,12.487,12.795,12.398,12.716,1210,0
2013-10-30,12.468,12.716,12.348,12.716,1814,0
2013-10-31,12.527,12.745,12.348,12.726,2523,0
2013-11-01,12.646,12.785,12.646,12.775,5545,0
2013-11-04,12.755,12.775,12.348,12.567,3427,0
2013-11-05,12.765,12.765,12.388,12.497,2319,0
2013-11-06,12.487,12.597,12.358,12.547,808,0
2013-11-07,12.616,12.616,12.348,12.348,4839,0
2013-11-08,12.398,12.626,12.398,12.428,531,0
2013-11-11,12.497,12.736,12.398,12.736,2420,0
2013-11-12,12.616,12.616,12.309,12.309,17643,0
2013-11-13,12.418,12.418,12.18,12.348,6957,0
2013-11-14,12.348,12.358,12.091,12.091,9880,0
2013-11-15,12.091,12.091,11.903,11.903,2662,0
2013-11-19,11.655,11.684,11.406,11.684,8167,0
2013-11-21,12.289,12.289,12.289,12.289,204,0
2013-11-22,11.972,12.2,11.893,12.091,5747,0
2013-11-25,12.081,12.517,12.081,12.408,5545,0
2013-11-26,12.209,12.468,12.2,12.398,4738,0
2013-11-27,12.289,12.289,12.289,12.289,302,0
2013-12-04,12.458,12.964,12.458,12.944,21878,0
2013-12-06,12.636,12.944,12.636,12.944,15829,0
2013-12-09,12.348,12.686,12.348,12.666,4839,0
2013-12-11,12.567,12.567,12.567,12.567,236,0
2013-12-12,12.894,12.894,12.696,12.894,2319,0
2013-12-13,12.884,12.894,12.884,12.894,3125,0
2013-12-16,12.696,12.994,12.696,12.994,5747,0
2013-12-17,12.994,12.994,12.994,12.994,1008,0
2013-12-19,12.973,12.994,12.953,12.974,6803,0
2013-12-20,12.837,12.994,12.815,12.994,11757,0
2013-12-23,13.133,13.133,13.133,13.133,908,0
2013-12-24,12.934,13.004,12.805,12.944,11551,0
2013-12-26,12.815,12.815,12.805,12.805,201,0
2013-12-27,12.894,13.133,12.894,13.133,5378,0
2013-12-31,12.904,12.964,12.904,12.944,6755,0
2014-01-02,12.944,13.093,12.805,13.093,17418,0
2014-01-03,13.023,13.093,12.894,13.093,2823,0
2014-01-08,13.093,13.281,12.994,12.994,5444,0
2014-01-14,13.371,13.44,13.281,13.281,6574,0
2014-01-15,13.123,13.311,13.123,13.142,3630,0
2014-01-16,13.093,13.093,13.093,13.093,302,0
2014-01-17,13.242,13.242,12.944,12.944,4134,0
2014-01-21,13.192,13.391,13.192,13.341,477,0
2014-01-22,13.391,13.391,12.954,13.073,5583,0
2014-01-23,13.272,13.539,13.053,13.053,3226,0
2014-01-24,13.073,13.192,12.954,13.152,4839,0
2014-01-27,13.152,13.391,12.994,13.242,7158,0
2014-01-29,13.004,13.004,13.004,13.004,316,0
2014-01-30,12.984,12.984,12.984,12.984,504,0
2014-02-03,13.152,13.638,12.974,13.01,3545,0
2014-02-05,13.152,13.242,13.043,13.142,1154,0
2014-02-06,13.123,13.192,13.043,13.113,1388,0
2014-02-07,13.004,13.043,12.944,13.043,6725,0
2014-02-10,13.043,13.331,12.954,12.954,2440,0
2014-02-11,13.004,13.043,13.004,13.043,1714,0
2014-02-12,13.004,13.004,13.004,13.004,1915,0
2014-02-14,13.628,13.628,13.628,13.628,222,0
2014-02-18,13.093,13.391,13.058,13.391,4437,0
2014-02-19,13.341,13.341,12.994,12.994,3829,0
2014-02-20,12.944,13.578,12.944,13.578,2174,0
2014-02-21,13.063,13.063,13.063,13.063,423,0
2014-02-25,13.192,13.588,13.172,13.172,13358,0
2014-02-27,13.245,13.245,13.245,13.245,604,0
2014-02-28,13.391,13.391,13.192,13.391,4396,0
2014-03-03,13.172,13.608,13.172,13.608,733,0
2014-03-05,13.52,13.638,13.52,13.638,1119,0
2014-03-06,13.637,13.637,13.222,13.222,1661,0
2014-03-07,13.391,13.391,13.291,13.291,5857,0
2014-03-10,13.391,13.391,13.192,13.192,4234,0
2014-03-11,13.381,13.391,13.192,13.391,7702,0
2014-03-12,13.192,13.341,13.192,13.341,4935,0
2014-03-13,13.242,13.341,13.242,13.341,432,0
2014-03-14,13.242,13.242,13.202,13.202,2845,0
2014-03-18,13.341,13.341,13.341,13.341,372,0
2014-03-19,13.341,13.341,13.242,13.242,2025,0
2014-03-20,13.391,13.391,13.381,13.391,1762,0
2014-03-24,13.192,13.212,13.192,13.212,773,0
2014-03-28,13.242,13.242,13.172,13.192,11810,0
2014-03-31,13.192,13.192,13.192,13.192,3340,0
2014-04-01,13.39,13.391,13.39,13.391,3357,0
2014-04-02,13.293,13.391,13.293,13.391,3150,0
2014-04-09,13.47,13.47,13.222,13.222,2407,0
2014-04-11,13.172,13.172,13.172,13.172,1003,0
2014-04-15,13.073,13.44,13.043,13.272,3282,0
2014-04-16,13.291,13.391,13.281,13.371,1815,0
2014-04-17,13.182,13.291,13.182,13.242,2515,0
2014-04-21,13.212,13.638,13.192,13.341,4632,0
2014-04-28,13.152,13.638,13.152,13.638,915,0
2014-04-30,13.588,13.588,13.588,13.588,612,0
2014-05-07,13.262,13.361,13.212,13.212,2373,0
2014-05-08,13.192,13.341,12.984,13.192,49996,0
2014-05-09,13.013,13.172,12.022,13.142,9333,0
2014-05-12,13.192,13.49,13.192,13.44,7000,0
2014-05-13,13.311,13.548,13.083,13.083,2357,0
2014-05-14,13.371,13.389,13.371,13.389,201,0
2014-05-15,13.49,13.49,13.341,13.361,1714,0
2014-05-19,13.063,13.079,13.063,13.079,630,0
2014-05-20,13.043,13.133,13.043,13.133,564,0
2014-05-21,13.142,13.558,13.142,13.46,5539,0
2014-05-22,13.558,13.588,13.093,13.534,2722,0
2014-05-23,13.588,13.638,13.242,13.242,3427,0
2014-05-27,13.608,13.608,13.568,13.568,586,0
2014-05-28,13.262,13.391,13.262,13.391,631,0
2014-05-29,13.588,13.588,13.588,13.588,327,0
2014-05-30,13.272,13.272,13.272,13.272,2627,0
2014-06-04,13.588,13.588,13.588,13.588,887,0
2014-06-06,13.45,13.45,13.45,13.45,158,0
2014-06-09,13.46,13.47,13.453,13.453,504,0
2014-06-13,13.41,13.548,13.301,13.548,1188,0
2014-06-18,13.351,13.371,13.341,13.341,4768,0
2014-06-20,13.63,13.63,13.63,13.63,280,0
2014-06-23,13.372,13.372,13.372,13.372,401,0
2014-06-24,13.361,13.361,13.351,13.351,7028,0
2014-06-25,13.341,13.341,13.341,13.341,389,0
2014-06-26,13.331,13.331,13.251,13.251,1372,0
2014-06-27,13.65,13.65,13.62,13.65,1146,0
2014-07-02,13.441,13.65,13.431,13.65,4103,0
2014-07-08,13.311,13.311,13.311,13.311,1002,0
2014-07-09,13.261,13.451,13.261,13.311,1202,0
2014-07-10,13.281,13.281,13.271,13.271,1103,0
2014-07-11,13.6,13.65,13.451,13.65,5261,0
2014-07-14,13.351,13.64,13.281,13.281,13702,0
2014-07-15,13.281,13.281,13.281,13.281,100,0
2014-07-16,13.141,13.191,13.141,13.191,1522,0
2014-07-17,13.151,13.151,12.991,13.091,46427,0
2014-07-18,13.321,13.501,13.271,13.401,1298,0
2014-07-21,13.091,13.191,13.091,13.191,1323,0
2014-07-22,13.101,13.441,13.101,13.241,10711,0
2014-07-23,13.191,13.471,13.101,13.321,8811,0
2014-07-24,13.321,13.431,13.321,13.431,802,0
2014-07-25,13.251,13.291,13.251,13.291,2602,0
2014-07-28,13.251,13.251,13.251,13.251,856,0
2014-07-29,13.131,13.471,13.131,13.201,5763,0
2014-07-30,13.131,13.131,13.131,13.131,100,0
2014-07-31,13.291,13.291,13.291,13.291,202,0
2014-08-01,13.151,13.191,13.151,13.151,1983,0
2014-08-04,13.191,13.191,13.151,13.151,1665,0
2014-08-05,13.101,13.101,13.091,13.101,970,0
2014-08-07,13.091,13.091,13.041,13.041,4103,0
2014-08-08,13.021,13.091,13.021,13.091,450,0
2014-08-12,13.061,13.061,12.981,12.981,3372,0
2014-08-13,13.281,13.29,13.071,13.071,2038,0
2014-08-14,12.981,12.981,12.981,12.981,1001,0
2014-08-15,12.901,12.901,12.851,12.851,1689,0
2014-08-18,12.961,13.211,12.961,12.991,2380,0
2014-08-19,13.041,13.281,13.021,13.281,5465,0
2014-08-20,13.227,13.237,13.227,13.237,504,0
2014-08-21,13.191,13.291,13.181,13.291,13601,0
2014-08-22,13.481,13.481,13.461,13.461,400,0
2014-08-25,13.251,13.271,13.251,13.251,1151,0
2014-08-26,13.301,13.301,13.291,13.301,3132,0
2014-08-27,13.321,13.321,13.321,13.321,560,0
2014-08-28,13.326,13.326,13.326,13.326,200,0
2014-08-29,13.301,13.301,13.301,13.301,895,0
2014-09-03,13.405,13.481,13.391,13.411,1949,0
2014-09-04,13.401,13.55,13.381,13.55,2351,0
2014-09-05,13.411,13.411,13.391,13.391,1051,0
2014-09-08,13.511,13.511,13.391,13.391,2185,0
2014-09-09,13.474,13.474,13.391,13.401,5707,0
2014-09-10,13.56,13.56,13.401,13.441,1012,0
2014-09-11,13.421,13.56,13.421,13.421,1020,0
2014-09-12,13.451,13.451,13.421,13.451,351,0
2014-09-15,13.451,13.451,13.451,13.451,555,0
2014-09-16,13.451,13.451,13.451,13.451,208,0
2014-09-17,13.451,13.487,13.191,13.391,11490,0
2014-09-18,13.351,13.42,13.191,13.301,63458,0
2014-09-19,13.331,13.55,13.331,13.391,3965,0
2014-09-22,13.391,13.391,13.301,13.391,3570,0
2014-09-23,13.331,13.346,13.211,13.211,6043,0
2014-09-24,13.211,13.231,13.101,13.228,16223,0
2014-09-25,13.331,13.331,13.231,13.331,488,0
2014-09-26,13.241,13.53,13.231,13.53,681,0
2014-09-29,13.291,13.391,13.251,13.251,4433,0
2014-09-30,13.231,13.338,13.231,13.231,1551,0
2014-10-01,13.231,13.381,13.231,13.231,1105,0
2014-10-02,13.231,13.341,13.191,13.341,1907,0
2014-10-03,13.191,13.351,13.191,13.341,547,0
2014-10-06,13.341,13.341,13.191,13.241,3637,0
2014-10-07,13.191,13.211,13.191,13.211,200,0
2014-10-09,13.191,13.191,13.191,13.191,1201,0
2014-10-14,13.231,13.271,13.231,13.231,2582,0
2014-10-15,13.231,13.44,13.191,13.231,7081,0
2014-10-16,13.191,13.311,13.191,13.241,2021,0
2014-10-17,13.291,13.411,13.101,13.101,3923,0
2014-10-20,13.251,13.281,13.191,13.201,1858,0
2014-10-21,13.271,13.271,13.191,13.191,1647,0
2014-10-22,13.241,13.381,13.191,13.191,1238,0
2014-10-23,13.211,13.211,12.671,12.671,54170,0
2014-10-24,12.691,12.746,12.631,12.631,3682,0
2014-10-27,12.641,12.691,12.631,12.631,4070,0
2014-10-28,12.621,12.631,12.581,12.581,2015,0
2014-10-29,12.552,12.681,12.552,12.681,1104,0
2014-10-30,12.691,12.791,12.691,12.791,11393,0
2014-10-31,12.701,12.861,12.701,12.861,570,0
2014-11-04,12.881,12.981,12.881,12.981,5504,0
2014-11-06,12.821,12.931,12.821,12.931,1001,0
2014-11-10,12.881,12.931,12.731,12.811,6312,0
2014-11-11,12.861,12.861,12.741,12.861,1446,0
2014-11-12,12.841,12.931,12.841,12.841,6304,0
2014-11-13,12.851,12.981,12.841,12.961,3686,0
2014-11-14,12.841,12.914,12.554,12.791,14278,0
2014-11-18,12.841,12.981,12.841,12.981,6669,0
2014-11-20,12.771,12.981,12.731,12.841,39677,0
2014-11-21,12.892,12.892,12.841,12.891,602,0
2014-11-24,12.841,12.991,12.821,12.981,2325,0
2014-11-26,12.941,12.971,12.751,12.811,2722,0
2014-12-01,12.711,12.991,12.711,12.891,40732,0
2014-12-02,12.791,12.791,12.711,12.791,42433,0
2014-12-03,12.871,12.871,12.711,12.871,413,0
2014-12-04,12.711,12.711,12.711,12.711,330,0
2014-12-08,12.891,13.141,12.801,13.136,3816,0
2014-12-09,13.131,13.381,13.131,13.361,3376,0
2014-12-10,13.381,13.381,12.916,13.276,1755,0
2014-12-11,12.991,13.371,12.991,13.241,2969,0
2014-12-12,13.381,13.381,12.911,13.151,1087,0
2014-12-15,13.381,13.58,13.201,13.341,6645,0
2014-12-16,13.361,13.361,12.891,12.991,10338,0
2014-12-17,13.461,13.481,12.921,12.921,6223,0
2014-12-18,13.091,13.091,12.901,12.961,5227,0
2014-12-19,13.071,13.091,12.641,12.641,37523,0
2014-12-22,12.921,12.981,12.741,12.961,3168,0
2014-12-23,12.761,13.141,12.761,12.821,4427,0
2014-12-24,12.771,12.961,12.771,12.961,329,0
2014-12-26,12.751,13.021,12.751,12.751,1311,0
2014-12-29,12.939,12.939,12.511,12.601,10981,0
2014-12-30,12.591,12.691,12.591,12.611,3240,0
2014-12-31,12.601,12.601,12.341,12.441,3883,0
2015-01-02,12.491,12.491,12.43,12.43,1774,0
2015-01-05,12.351,12.431,12.341,12.421,1107,0
2015-01-06,12.341,12.459,12.341,12.341,3599,0
2015-01-07,12.371,12.491,12.171,12.431,4403,0
2015-01-08,12.211,12.411,12.211,12.411,1797,0
2015-01-09,12.291,12.381,12.291,12.291,5038,0
2015-01-12,12.241,12.371,12.201,12.211,1015,0
2015-01-13,12.151,12.191,12.092,12.171,2702,0
2015-01-14,12.211,12.231,12.201,12.201,400,0
2015-01-15,12.012,12.231,11.852,11.852,9741,0
2015-01-16,11.622,12.082,11.612,11.722,1000,0
2015-01-20,11.692,11.692,11.042,11.192,6217,0
2015-01-21,11.112,11.412,11.052,11.092,7577,0
2015-01-22,11.142,11.472,11.092,11.41,39590,0
2015-01-23,11.392,11.392,11.092,11.172,10870,0
2015-01-26,11.112,11.432,11.112,11.292,2298,0
2015-01-27,11.092,11.345,11.042,11.042,5002,0
2015-01-28,11.272,11.272,11.222,11.262,400,0
2015-01-29,11.082,11.082,11.082,11.082,951,0
2015-01-30,11.072,11.102,10.992,11.102,12809,0
2015-02-02,10.453,10.704,10.453,10.543,1795,0
2015-02-03,10.822,10.822,10.822,10.822,517,0
2015-02-04,10.543,10.543,10.543,10.543,661,0
2015-02-05,10.742,10.772,10.603,10.603,2559,0
2015-02-06,10.513,10.594,10.513,10.594,1101,0
2015-02-09,10.323,10.682,10.323,10.393,4526,0
2015-02-10,10.303,10.428,9.843,10.073,7561,0
2015-02-11,10.21,10.233,10.21,10.233,324,0
2015-02-12,10.073,10.083,10.073,10.073,622,0
2015-02-13,9.973,11.242,9.973,10.343,31996,0
2015-02-17,10.223,10.974,10.223,10.974,521,0
2015-02-18,10.233,11.252,10.233,11.252,558,0
2015-02-19,10.393,10.613,10.393,10.613,1092,0
2015-02-24,10.533,10.613,10.203,10.383,35294,0
2015-02-25,10.203,10.413,10.203,10.363,2845,0
2015-02-26,10.682,11.112,10.643,10.732,23953,0
2015-02-27,10.663,10.94,10.653,10.653,8555,0
2015-03-02,10.373,10.373,9.993,9.993,4303,0
2015-03-03,10.493,10.493,9.993,10.033,5604,0
2015-03-04,10.123,10.483,10.123,10.223,801,0
2015-03-05,10.093,10.193,10.013,10.183,13209,0
2015-03-06,10.013,10.792,10.013,10.553,20414,0
2015-03-09,10.663,10.952,10.593,10.603,3402,0
2015-03-10,10.043,10.043,10.043,10.043,100,0
2015-03-11,10.133,10.643,10.133,10.253,1501,0
2015-03-12,10.293,10.293,10.093,10.193,6004,0
2015-03-13,10.213,10.383,10.143,10.293,5704,0
2015-03-16,10.213,10.383,10.103,10.373,13009,0
2015-03-17,10.173,10.473,10.123,10.353,7805,0
2015-03-18,10.583,10.892,10.153,10.583,20815,0
2015-03-19,10.772,10.772,10.323,10.323,901,0
2015-03-20,10.673,10.673,10.213,10.253,1501,0
2015-03-23,10.233,10.323,10.203,10.283,1301,0
2015-03-24,10.233,10.313,10.143,10.143,7505,0
2015-03-25,10.173,10.193,10.173,10.193,200,0
2015-03-26,10.163,10.263,9.993,10.203,10407,0
2015-03-27,10.033,10.243,9.993,10.083,21415,0
2015-03-30,10.013,10.762,9.953,10.453,74552,0
2015-03-31,10.872,10.872,10.123,10.193,13186,0
2015-04-01,10.323,10.323,9.943,10.223,3502,0
2015-04-02,10.073,10.073,10.073,10.073,200,0
2015-04-06,10.293,10.293,10.033,10.093,801,0
2015-04-07,10.093,10.493,10.093,10.103,2774,0
2015-04-08,9.983,10.593,9.983,10.053,5204,0
2015-04-09,10.093,10.243,10.093,10.113,4573,0
2015-04-10,10.053,10.123,9.983,10.113,7005,0
2015-04-13,9.903,10.063,9.903,9.943,6104,0
2015-04-14,9.893,9.933,9.813,9.933,19814,0
2015-04-15,9.703,10.203,9.703,9.953,44779,0
2015-04-16,9.893,9.893,9.753,9.753,4899,0
2015-04-17,9.743,9.803,9.693,9.803,1001,0
2015-04-20,10.043,10.043,9.703,9.803,622,0
2015-04-21,9.543,9.993,9.543,9.993,410,0
2015-04-22,9.3434,10.093,9.3434,9.983,5420,0
2015-04-23,9.783,9.783,9.0137,9.2035,22616,0
2015-04-24,9.1036,9.873,9.0941,9.3235,191683,0
2015-04-27,9.1736,9.733,9.1436,9.4134,6505,0
2015-04-28,9.2635,9.3434,9.2535,9.3434,3141,0
2015-04-29,9.2535,9.2935,9.2435,9.2835,7605,0
2015-04-30,9.2635,9.3834,9.2435,9.3834,2802,0
2015-05-01,9.2635,9.4134,9.2635,9.4134,300,0
2015-05-04,9.2935,9.4334,9.2935,9.3534,6905,0
2015-05-05,9.533,9.543,9.2035,9.2935,38527,0
2015-05-06,9.4334,9.4434,9.4234,9.4334,16606,0
2015-05-07,9.2635,9.4434,9.2435,9.3434,24852,0
2015-05-08,9.3934,9.4434,9.3434,9.4434,5504,0
2015-05-11,9.3434,9.4833,9.3434,9.3434,400,0
2015-05-12,9.2535,9.2535,9.2535,9.2535,142,0
2015-05-13,9.2135,9.4434,9.1436,9.4434,11208,0
2015-05-14,9.3035,9.3035,9.2135,9.2335,2101,0
2015-05-15,9.4134,9.4434,9.2935,9.3934,567,0
2015-05-18,9.2635,9.4434,9.2635,9.4434,20896,0
2015-05-21,9.2935,9.4234,9.2635,9.2635,1901,0
2015-05-26,9.3934,9.4334,9.3934,9.3934,2490,0
2015-05-27,9.4434,9.4434,9.2735,9.3035,2802,0
2015-06-01,9.4434,9.4434,9.4434,9.4434,500,0
2015-06-02,9.3135,9.4434,9.3135,9.4334,4364,0
2015-06-03,9.3934,9.833,9.3934,9.573,3603,0
2015-06-04,9.4434,9.4434,9.4434,9.4434,100,0
2015-06-05,9.4134,9.4134,9.4134,9.4134,200,0
2015-06-08,9.923,9.933,9.923,9.933,300,0
2015-06-09,9.863,9.923,9.664,9.664,2253,0
2015-06-10,9.883,9.933,9.693,9.693,3713,0
2015-06-11,9.613,9.683,9.603,9.603,1538,0
2015-06-15,9.643,9.693,9.643,9.693,600,0
2015-06-17,9.683,9.933,9.683,9.723,3402,0
2015-06-22,9.973,9.993,9.973,9.973,16812,0
2015-06-24,10.243,10.243,10.243,10.243,500,0
2015-06-25,10.493,10.673,10.103,10.183,2902,0
2015-06-26,10.702,10.982,10.603,10.982,2702,0
2015-06-29,10.113,10.203,9.923,9.923,14610,0
2015-06-30,10.453,10.453,10.443,10.443,252,0
2015-07-01,10.982,10.982,9.943,10.443,2302,0
2015-07-02,10.093,10.173,10.053,10.053,700,0
2015-07-07,11.142,11.142,11.142,11.142,200,0
2015-07-08,10.143,10.553,9.803,9.963,26318,0
2015-07-09,9.963,10.083,9.593,9.593,6204,0
2015-07-10,9.713,9.833,9.4733,9.573,34024,0
2015-07-13,9.553,9.613,9.3434,9.3434,51536,0
2015-07-14,9.643,9.983,9.2535,9.4334,26566,0
2015-07-15,9.2635,9.623,9.2035,9.3035,26054,0
2015-07-16,9.4234,9.4334,9.3534,9.3534,2202,0
2015-07-17,9.4034,9.593,9.3235,9.593,1801,0
2015-07-20,9.543,9.543,9.4933,9.523,1501,0
2015-07-23,10.193,10.193,10.153,10.153,400,0
2015-07-24,9.573,9.773,9.573,9.643,700,0
2015-07-27,9.503,10.193,9.503,10.073,7705,0
2015-07-28,10.383,10.463,10.093,10.393,3102,0
2015-07-29,10.413,10.453,10.243,10.403,2202,0
2015-07-30,9.703,10.243,9.653,9.943,1401,0
2015-07-31,9.693,9.693,9.543,9.583,3502,0
2015-08-03,9.582,9.582,9.582,9.582,284,0
2015-08-04,9.673,9.673,9.673,9.673,600,0
2015-08-06,9.586,9.586,9.586,9.586,252,0
2015-08-12,9.563,9.573,9.563,9.563,600,0
2015-08-13,9.573,9.573,9.573,9.573,100,0
2015-08-14,9.553,9.553,9.553,9.553,1401,0
2015-08-17,9.783,9.783,9.763,9.763,801,0
2015-08-19,9.633,9.633,9.633,9.633,600,0
2015-08-20,9.753,9.753,9.753,9.753,100,0
2015-08-21,9.613,9.613,9.613,9.613,100,0
2015-08-24,9.613,9.613,9.613,9.613,503,0
2015-08-25,9.793,9.793,9.793,9.793,300,0
2015-08-26,9.793,9.793,9.703,9.743,22316,0
2015-08-27,9.793,9.793,9.623,9.623,200,0
2015-08-28,9.833,9.833,9.763,9.763,400,0
2015-08-31,9.743,9.803,9.743,9.803,500,0
2015-09-01,9.743,9.743,9.743,9.743,300,0
2015-09-02,9.843,9.843,9.743,9.753,600,0
2015-09-03,9.833,9.833,9.833,9.833,400,0
2015-09-04,9.743,9.743,9.743,9.743,1201,0
2015-09-08,9.843,9.863,9.753,9.813,901,0
2015-09-09,9.753,9.973,9.753,9.973,300,0
2015-09-10,9.973,9.973,9.743,9.773,1953,0
2015-09-11,9.743,9.933,9.743,9.933,1501,0
2015-09-14,9.743,9.873,9.743,9.873,300,0
2015-09-16,9.743,9.773,9.743,9.773,1801,0
2015-09-17,9.743,9.743,9.743,9.743,286,0
2015-09-18,9.743,9.823,9.743,9.803,6905,0
2015-09-21,9.623,9.843,9.623,9.833,1501,0
2015-09-23,9.723,9.733,9.703,9.703,390,0
2015-09-25,9.843,9.843,9.703,9.703,2702,0
2015-09-28,9.747,9.747,9.747,9.747,282,0
2015-09-30,9.693,9.693,9.693,9.693,300,0
2015-10-01,9.723,9.783,9.693,9.693,1601,0
2015-10-02,9.693,9.693,9.693,9.693,100,0
2015-10-05,9.843,9.843,9.843,9.843,112,0
2015-10-06,9.843,9.843,9.843,9.843,1001,0
2015-10-07,9.833,9.833,9.703,9.703,300,0
2015-10-08,9.833,9.833,9.833,9.833,100,0
2015-10-12,9.833,9.833,9.743,9.743,200,0
2015-10-14,9.663,9.663,9.643,9.643,5204,0
2015-10-15,9.653,9.843,9.4733,9.843,1501,0
2015-10-16,9.803,9.803,9.803,9.803,1501,0
2015-10-19,9.633,9.653,9.593,9.593,5343,0
2015-10-20,9.573,9.833,9.573,9.833,346,0
2015-10-22,9.703,9.703,9.703,9.703,700,0
2015-10-23,9.813,9.813,9.813,9.813,500,0
2015-10-26,9.793,9.793,9.793,9.793,100,0
2015-10-28,9.583,9.603,9.2935,9.2935,3502,0
2015-10-29,9.2935,9.2935,9.2935,9.2935,100,0
2015-10-30,8.9937,9.0636,8.9937,9.0636,200,0
2015-11-02,8.9337,9.0616,8.9337,9.0616,1008,0
2015-11-06,9.2435,9.2435,9.2435,9.2435,1401,0
2015-11-09,8.9237,9.1336,8.9137,8.9137,2208,0
2015-11-11,9.2135,9.2135,9.2135,9.2135,1201,0
2015-11-12,9.2035,9.2035,9.2035,9.2035,200,0
2015-11-16,8.8938,8.8938,8.8938,8.8938,200,0
2015-11-24,9.2235,9.2435,8.8938,8.8938,2702,0
2015-11-30,8.9937,9.0137,8.9937,9.0137,2402,0
2015-12-07,9.1336,9.1336,8.9837,8.9937,5704,0
2015-12-08,8.9937,9.0826,8.9937,8.9937,10790,0
2015-12-09,9.0736,9.0836,9.0736,9.0836,801,0
2015-12-10,9.2135,9.2135,9.2135,9.2135,100,0
2015-12-11,8.9937,9.1436,8.9137,9.1436,3903,0
2015-12-14,9.0936,9.0936,9.0936,9.0936,677,0
2015-12-15,9.2335,9.4733,9.2335,9.4733,3502,0
2015-12-16,9.0436,9.4534,9.0436,9.4534,300,0
2015-12-17,9.2335,9.2335,9.2335,9.2335,100,0
2015-12-18,9.0137,9.0836,8.9937,9.0436,3703,0
2015-12-21,8.9937,9.2235,8.9937,9.2235,3502,0
2015-12-22,9.1436,9.1436,8.9937,9.0167,13692,0
2015-12-23,9.1036,9.1236,9.0536,9.0536,5604,0
2015-12-28,9.0637,9.0637,8.9937,8.9937,3333,0
2015-12-29,9.2135,9.2135,8.9937,8.9937,361,0
2015-12-30,8.9937,9.0037,8.9937,8.9937,8276,0
2015-12-31,9.0936,9.0936,8.9937,8.9937,6473,0
2016-01-04,8.9137,8.9137,8.9137,8.9137,100,0
2016-01-05,8.9937,8.9937,8.9937,8.9937,600,0
2016-01-06,8.9937,8.9937,8.9937,8.9937,2001,0
2016-01-08,8.9937,9.0836,8.9937,9.0836,1701,0
2016-01-11,9.1096,9.1096,8.8938,8.8938,21434,0
2016-01-12,8.8938,8.9637,8.7439,8.8138,1901,0
2016-01-13,8.7738,8.9437,8.7339,8.7738,1515,0
2016-01-14,8.524,8.9075,8.524,8.7938,700,0
2016-01-15,8.8638,8.8638,8.8638,8.8638,200,0
2016-01-19,8.8938,8.9037,8.8938,8.9037,3002,0
2016-01-20,8.9637,8.9637,8.6939,8.6939,3161,0
2016-01-22,8.9437,8.9437,8.9437,8.9437,193,0
2016-01-25,8.9637,8.9637,8.7938,8.9537,458,0
2016-01-27,8.594,8.6239,8.594,8.6239,200,0
2016-01-28,9.2235,9.2435,9.0436,9.0436,921,0
2016-01-29,9.4534,9.4833,9.1636,9.1636,542,0
2016-02-01,9.0935,9.3435,8.9937,8.9937,17697,0
2016-02-05,9.0636,9.0636,9.0636,9.0636,100,0
2016-02-08,9.0337,9.3085,8.9437,9.1156,2834,0
2016-02-10,9.2935,9.2935,8.7539,8.7838,10266,0
2016-02-11,9.2435,9.2435,8.9937,8.9937,3402,0
2016-02-12,8.9937,9.0436,8.8338,9.0387,4603,0
2016-02-16,9.0436,9.4933,9.0337,9.4933,8118,0
2016-02-17,9.0436,9.0636,9.0436,9.0436,7906,0
2016-02-18,8.9937,9.1736,8.9337,8.9937,4303,0
2016-02-23,9.4933,9.4933,9.0436,9.0436,1101,0
2016-02-24,9.0436,9.0636,8.9937,8.9937,2101,0
2016-02-26,8.9937,9.0137,8.7938,8.9937,5304,0
2016-02-29,8.8338,8.9937,8.8338,8.9937,1212,0
2016-03-01,8.8254,9.2235,8.8254,9.2235,411,0
2016-03-04,8.8538,8.8538,8.8538,8.8538,203,0
2016-03-07,8.8038,8.9937,8.8038,8.9937,1101,0
2016-03-08,8.9937,8.9937,8.9937,8.9937,1201,0
2016-03-10,9.1913,9.1913,8.9937,8.9937,805,0
2016-03-11,8.9937,9.0137,8.9937,8.9937,5511,0
2016-03-14,9.4433,9.4433,9.4433,9.4433,102,0
2016-03-16,9.1236,9.1236,9.1236,9.1236,108,0
2016-03-18,9.4933,9.4933,8.9937,8.9937,2925,0
2016-03-21,8.9537,8.9537,8.9537,8.9537,1001,0
2016-03-22,9.1436,9.3235,8.9337,9.1436,22005,0
2016-03-23,9.1836,9.1836,9.0237,9.0436,7707,0
2016-03-24,9.0436,9.2034,8.9937,9.1136,1547,0
2016-03-28,9.4932,9.4932,9.4932,9.4932,229,0
2016-03-29,9.2435,9.3934,9.0736,9.2735,4068,0
2016-03-30,9.3934,9.3934,9.3235,9.3333,400,0
2016-03-31,8.9938,9.4534,8.9937,9.0237,2790,0
2016-04-01,9.2572,9.2572,9.0436,9.0436,303,0
2016-04-05,9.0237,9.3235,9.0237,9.3235,400,0
2016-04-07,9.4034,9.4034,9.4034,9.4034,1001,0
2016-04-08,9.3434,9.3734,8.8938,9.1386,6505,0
2016-04-11,9.3532,9.3532,8.9137,8.9138,950,0
2016-04-14,9.4732,9.4732,9.4732,9.4732,200,0
2016-04-15,9.2435,9.3834,9.2435,9.2435,2155,0
2016-04-18,9.2706,9.2706,9.0337,9.0337,434,0
2016-04-19,9.0137,9.1016,9.0137,9.0936,2522,0
2016-04-20,9.2135,9.2135,9.2035,9.2035,1191,0
2016-04-21,9.0435,9.1337,9.0337,9.0936,2798,0
2016-04-22,9.0436,9.4933,9.0436,9.4933,16219,0
2016-04-25,9.4434,9.773,9.3629,9.743,700,0
2016-04-26,9.983,10.872,9.883,10.872,1231,0
2016-04-27,10.82,10.82,10.043,10.043,1626,0
2016-05-02,10.842,10.842,10.143,10.143,1437,0
2016-05-09,10.34,10.544,10.34,10.544,377,0
2016-05-11,10.133,10.253,10.103,10.253,1737,0
2016-05-16,10.233,10.443,10.223,10.343,606,0
2016-05-17,10.752,10.752,10.393,10.393,311,0
2016-05-18,10.553,10.553,10.553,10.553,200,0
2016-05-24,10.393,10.593,10.393,10.593,1834,0
2016-05-25,10.842,10.842,10.393,10.393,747,0
2016-05-27,10.243,10.243,10.243,10.243,100,0
2016-06-02,10.593,10.802,10.273,10.772,10407,0
2016-06-03,10.842,10.842,10.842,10.842,1001,0
2016-06-06,10.303,10.313,10.093,10.093,3402,0
2016-06-07,10.143,10.633,10.093,10.503,3750,0
2016-06-08,10.503,10.503,10.093,10.243,9295,0
2016-06-09,10.263,10.263,10.263,10.263,200,0
2016-06-10,10.443,10.443,10.093,10.153,6204,0
2016-06-13,10.133,10.303,10.003,10.123,4703,0
2016-06-14,10.153,10.273,9.993,9.993,4603,0
2016-06-15,9.993,10.263,9.993,10.013,7433,0
2016-06-16,9.993,10.253,9.963,9.983,5704,0
2016-06-17,9.993,11.252,9.993,10.952,6573,0
2016-06-20,10.802,10.812,10.193,10.303,1001,0
2016-06-22,10.38,10.942,10.363,10.553,2841,0
2016-06-23,10.644,10.644,10.573,10.573,753,0
2016-06-24,10.668,10.922,10.434,10.792,2497,0
2016-06-27,10.493,10.493,10.493,10.493,100,0
2016-06-28,10.493,10.563,10.243,10.243,6276,0
2016-06-29,10.593,10.593,10.243,10.373,4741,0
2016-06-30,10.493,10.493,10.293,10.293,1356,0
2016-07-01,10.642,10.642,10.642,10.642,640,0
2016-07-05,10.243,10.443,10.243,10.433,3054,0
2016-07-06,10.493,10.593,10.393,10.513,5604,0
2016-07-07,10.493,10.493,10.403,10.403,801,0
2016-07-08,10.44,10.443,10.393,10.393,1913,0
2016-07-11,10.393,10.443,10.393,10.443,2502,0
2016-07-12,10.493,10.573,10.483,10.533,1398,0
2016-07-14,10.633,10.633,10.453,10.453,2902,0
2016-07-15,10.493,10.583,10.433,10.433,6304,0
2016-07-18,10.633,10.663,10.463,10.463,1201,0
2016-07-20,10.543,10.543,10.499,10.499,6911,0
2016-07-22,10.493,10.493,10.433,10.433,19814,0
2016-07-25,10.543,10.543,10.433,10.433,10650,0
2016-07-28,10.493,10.493,10.493,10.493,1801,0
2016-08-01,10.493,10.493,10.493,10.493,5030,0
2016-08-02,10.491,10.491,10.491,10.491,145,0
2016-08-03,10.409,10.43,10.409,10.43,200,0
2016-08-04,10.393,10.393,10.363,10.363,3561,0
2016-08-05,10.393,10.393,10.363,10.363,2702,0
2016-08-08,10.393,10.415,10.393,10.393,2530,0
2016-08-09,10.393,10.393,10.393,10.393,250,0
2016-08-10,10.388,10.403,10.363,10.403,810,0
2016-08-11,10.363,10.363,10.363,10.363,100,0
2016-08-12,10.473,10.473,10.363,10.363,700,0
2016-08-15,10.363,10.375,10.363,10.375,262,0
2016-08-18,10.491,10.573,10.491,10.493,1301,0
2016-08-19,10.243,10.34,10.243,10.34,604,0
2016-08-22,10.273,10.293,10.223,10.233,11273,0
2016-08-26,10.263,10.273,10.243,10.273,8677,0
2016-08-29,10.463,10.463,10.353,10.393,549,0
2016-08-30,10.463,10.463,10.463,10.463,100,0
2016-08-31,10.274,10.274,10.274,10.274,1016,0
2016-09-01,10.409,10.409,10.4,10.4,1153,0
2016-09-02,10.383,10.383,10.383,10.383,100,0
2016-09-06,10.283,10.283,10.283,10.283,200,0
2016-09-07,10.383,10.383,10.223,10.223,303,0
2016-09-08,10.383,10.393,10.223,10.393,1316,0
2016-09-12,10.483,10.483,10.483,10.483,100,0
2016-09-14,10.493,10.742,10.403,10.493,63889,0
2016-09-15,10.463,11.402,10.443,10.702,8506,0
2016-09-16,10.593,10.692,10.573,10.692,2606,0
2016-09-19,10.682,10.883,10.403,10.817,15771,0
2016-09-20,10.692,10.842,10.643,10.692,12198,0
2016-09-21,10.692,10.892,10.643,10.643,3803,0
2016-09-23,11.202,11.202,10.932,10.932,500,0
2016-09-26,11.123,11.123,11.123,11.123,137,0
2016-09-27,10.802,10.892,10.802,10.892,5804,0
2016-09-28,10.613,10.812,10.613,10.653,454,0
2016-09-30,10.742,10.742,10.633,10.653,1801,0
2016-10-03,10.752,10.752,10.663,10.663,1234,0
2016-10-05,10.693,10.693,10.693,10.693,370,0
2016-10-06,10.692,10.744,10.692,10.707,5604,0
2016-10-10,10.732,10.732,10.722,10.722,248,0
2016-10-11,10.732,10.792,10.732,10.792,1756,0
2016-10-12,10.673,10.673,10.623,10.663,1501,0
2016-10-17,10.687,10.687,10.513,10.513,1201,0
2016-10-18,10.513,10.513,10.513,10.513,100,0
2016-10-19,10.518,10.692,10.503,10.633,7049,0
2016-10-20,10.625,10.625,10.575,10.575,300,0
2016-10-21,10.543,10.543,10.543,10.543,100,0
2016-10-24,10.692,10.757,10.654,10.654,3404,0
2016-10-27,10.543,10.543,10.543,10.543,2702,0
2016-10-28,10.632,10.632,10.632,10.632,500,0
2016-10-31,10.493,10.493,10.493,10.493,100,0
2016-11-01,10.692,10.692,10.543,10.543,1196,0
2016-11-07,10.792,10.792,10.593,10.593,1145,0
2016-11-08,10.643,10.643,10.593,10.593,784,0
2016-11-09,10.792,10.892,10.669,10.892,7119,0
2016-11-10,10.842,11.242,10.842,10.892,8163,0
2016-11-11,10.493,12.441,10.493,10.792,5804,0
2016-11-14,11.792,11.792,10.792,11.192,3259,0
2016-11-15,11.392,11.492,11.292,11.392,842,0
2016-11-16,11.342,11.342,11.342,11.342,426,0
2016-11-17,11.042,11.592,10.992,11.192,3223,0
2016-11-18,11.192,11.192,11.042,11.042,623,0
2016-11-21,11.542,11.542,11.092,11.242,1425,0
2016-11-22,11.342,12.741,11.342,12.491,20987,0
2016-11-23,11.519,12.264,11.519,11.914,3116,0
2016-11-25,11.992,11.992,11.942,11.942,901,0
2016-11-28,12.291,12.391,12.291,12.291,5264,0
2016-11-29,12.285,12.391,11.992,12.092,5162,0
2016-11-30,12.491,13.94,12.491,13.94,36074,0
2016-12-01,13.79,14.989,13.79,14.862,25700,0
2016-12-02,14.74,14.84,14.49,14.69,2131,0
2016-12-05,14.59,14.74,14.59,14.64,2336,0
2016-12-06,14.69,14.989,14.69,14.989,4428,0
2016-12-07,14.94,14.94,13.521,14.69,1913,0
2016-12-08,14.89,15.339,14.89,14.989,4496,0
2016-12-09,14.989,14.989,14.29,14.49,976,0
2016-12-12,14.24,14.984,13.451,14.64,11370,0
2016-12-13,14.342,14.989,14.342,14.84,4110,0
2016-12-14,14.989,15.789,14.245,15.139,7312,0
2016-12-15,15.189,15.189,15.189,15.189,100,0
2016-12-16,15.889,15.989,15.389,15.389,10003,0
2016-12-19,15.889,15.889,15.489,15.689,874,0
2016-12-20,14.84,15.739,14.75,15.689,3392,0
2016-12-21,15.474,16.239,15.389,16.239,9976,0
2016-12-22,16.189,16.339,16.189,16.239,5629,0
2016-12-27,15.489,16.388,15.439,16.139,4074,0
2016-12-28,15.272,15.519,15.272,15.519,885,0
2016-12-29,16.067,16.289,15.644,15.963,2033,0
2016-12-30,16.083,16.139,15.989,16.139,1940,0
2017-01-03,16.339,16.339,16.339,16.339,100,0
2017-01-04,15.939,16.189,15.939,15.989,6687,0
2017-01-05,15.939,15.955,15.939,15.955,544,0
2017-01-06,15.739,15.739,14.54,15.489,11130,0
2017-01-09,15.689,15.689,14.24,14.69,17225,0
2017-01-10,14.74,15.439,14.3,15.389,5312,0
2017-01-12,15.389,15.839,15.211,15.211,1298,0
2017-01-13,15.489,15.489,14.822,15.239,2513,0
2017-01-17,15.108,15.108,15.108,15.108,128,0
2017-01-18,14.59,15.639,14.59,15.239,16577,0
2017-01-19,13.79,15.189,13.79,15.189,2311,0
2017-01-23,15.439,15.439,15.239,15.239,5169,0
2017-01-24,15.239,15.589,15.239,15.489,9865,0
2017-01-25,15.539,15.839,15.539,15.689,14091,0
2017-01-26,15.131,15.131,15.131,15.131,501,0
2017-01-27,14.989,15.289,14.989,15.289,1285,0
2017-01-31,15.103,15.239,15.103,15.239,802,0
2017-02-01,15.239,15.339,14.989,14.989,4246,0
2017-02-02,15.239,15.239,14.989,14.989,807,0
2017-02-03,15.239,15.439,15.189,15.287,7545,0
2017-02-06,15.239,15.239,15.229,15.229,601,0
2017-02-07,15.167,15.239,15.074,15.074,2209,0
2017-02-08,15.039,15.039,15.039,15.039,100,0
2017-02-09,15.239,15.239,15.189,15.189,405,0
2017-02-10,15.189,15.439,15.189,15.389,3544,0
2017-02-13,15.389,15.439,15.389,15.389,1966,0
2017-02-14,15.349,15.739,15.349,15.739,6248,0
2017-02-15,15.634,15.639,15.589,15.639,2229,0
2017-02-16,15.439,15.589,15.289,15.589,1685,0
2017-02-17,15.589,15.939,15.589,15.839,8544,0
2017-02-21,15.839,15.839,15.839,15.839,109,0
2017-02-22,15.789,15.839,15.789,15.839,1180,0
2017-02-23,15.839,15.889,15.789,15.889,936,0
2017-02-24,15.739,15.889,15.739,15.889,484,0
2017-02-27,15.139,15.739,15.139,15.739,1082,0
2017-03-01,15.789,15.839,15.714,15.739,1811,0
2017-03-02,15.839,15.889,15.522,15.839,1913,0
2017-03-03,15.792,15.889,15.792,15.889,947,0
2017-03-06,15.489,15.489,15.489,15.489,100,0
2017-03-07,15.489,15.489,15.489,15.489,100,0
2017-03-08,15.139,15.189,14.989,15.189,1444,0
2017-03-09,15.239,15.239,15.074,15.074,404,0
2017-03-10,15.189,15.224,14.54,14.54,1751,0
2017-03-13,15.089,15.307,14.49,14.49,2997,0
2017-03-14,14.74,14.989,14.74,14.79,1447,0
2017-03-15,14.989,14.989,14.79,14.79,4058,0
2017-03-16,14.84,14.84,14.84,14.84,100,0
2017-03-17,14.49,14.49,14.49,14.49,301,0
2017-03-20,14.74,14.745,14.74,14.745,758,0
2017-03-21,15.03,15.03,15.03,15.03,261,0
2017-03-22,14.94,15.051,14.49,14.49,1019,0
2017-03-23,14.74,14.772,14.74,14.772,689,0
2017-03-27,14.989,14.989,14.989,14.989,453,0
2017-03-28,15.044,15.044,14.79,14.79,505,0
2017-03-31,14.989,15.039,14.989,15.039,3542,0
2017-04-03,14.999,15.039,14.989,14.989,827,0
2017-04-04,15.262,15.262,14.84,14.84,531,0
2017-04-05,14.845,14.989,14.845,14.989,1433,0
2017-04-10,14.59,14.79,14.49,14.49,8515,0
2017-04-11,14.04,14.04,14.04,14.04,200,0
2017-04-12,14.04,14.04,14.04,14.04,100,0
2017-04-13,14.79,14.914,14.49,14.54,5502,0
2017-04-17,14.74,14.74,14.74,14.74,100,0
2017-04-18,14.49,14.49,14.49,14.49,188,0
2017-04-20,14.84,14.89,14.79,14.89,4377,0
2017-04-21,14.79,14.79,14.79,14.79,829,0
2017-04-24,14.989,15.069,14.989,14.989,3707,0
2017-04-25,15.114,15.114,14.79,14.989,4307,0
2017-04-26,14.79,14.989,14.79,14.989,2532,0
2017-04-27,14.64,14.64,14.14,14.14,3122,0
2017-04-28,14.14,14.19,14.09,14.19,1261,0
2017-05-03,14.42,14.42,14.42,14.42,201,0
2017-05-08,14.19,14.19,13.74,13.74,7408,0
2017-05-09,13.795,13.795,12.991,13.091,14688,0
2017-05-10,13.241,13.241,13.241,13.241,244,0
2017-05-11,13.291,13.441,13.291,13.441,3594,0
2017-05-12,13.391,14.29,13.341,13.341,1360,0
2017-05-15,13.961,13.961,13.961,13.961,433,0
2017-05-16,13.84,13.84,13.341,13.341,2059,0
2017-05-17,13.291,13.563,13.291,13.563,1997,0
2017-05-19,13.64,13.64,13.64,13.64,292,0
2017-05-23,13.441,13.54,13.441,13.54,1001,0
2017-05-24,13.54,13.54,13.54,13.54,1101,0
2017-05-25,13.296,13.357,13.291,13.291,2312,0
2017-05-26,13.291,13.291,12.991,12.991,6318,0
2017-05-30,13.141,13.141,13.091,13.091,777,0
2017-05-31,13.091,13.091,12.967,12.991,3560,0
2017-06-01,12.991,12.991,12.591,12.591,1618,0
2017-06-02,12.791,13.016,12.791,12.941,4921,0
2017-06-05,12.941,12.991,12.941,12.941,2478,0
2017-06-06,13.141,13.141,13.141,13.141,106,0
2017-06-07,12.991,12.991,12.791,12.791,3293,0
2017-06-08,12.991,12.991,12.741,12.741,2393,0
2017-06-09,12.991,13.141,12.791,12.891,5009,0
2017-06-12,12.841,12.891,12.691,12.886,9085,0
2017-06-14,12.991,12.991,12.891,12.891,207,0
2017-06-16,12.941,12.941,12.891,12.891,502,0
2017-06-19,12.941,12.991,12.941,12.991,3203,0
2017-06-20,13.441,13.441,12.962,12.962,3076,0
2017-06-21,13.522,13.961,13.522,13.89,934,0
2017-06-23,13.99,13.99,13.99,13.99,739,0
2017-06-27,13.78,13.78,13.74,13.74,200,0
2017-07-05,13.64,13.685,13.416,13.416,923,0
2017-07-07,13.59,13.59,13.59,13.59,324,0
2017-07-10,13.341,13.341,13.341,13.341,223,0
2017-07-11,13.491,13.491,13.141,13.141,321,0
2017-07-12,13.244,13.244,13.152,13.152,411,0
2017-07-13,13.341,13.491,13.336,13.491,490,0
2017-07-14,13.341,13.391,13.341,13.391,351,0
2017-07-17,13.416,13.416,13.416,13.416,225,0
2017-07-18,13.341,13.341,13.341,13.341,819,0
2017-07-20,13.441,13.491,13.441,13.491,208,0
2017-07-21,13.491,13.491,13.491,13.491,1482,0
2017-07-24,13.341,13.491,13.341,13.341,5618,0
2017-07-25,13.735,13.79,13.391,13.79,725,0
2017-07-26,13.391,13.391,13.391,13.391,703,0
2017-07-27,13.491,13.505,13.041,13.241,27593,0
2017-07-31,13.241,13.481,13.241,13.391,1724,0
2017-08-01,13.191,13.291,13.141,13.291,4812,0
2017-08-02,13.041,13.241,12.841,13.241,7539,0
2017-08-08,13.241,13.241,13.241,13.241,960,0
2017-08-11,13.291,13.291,13.291,13.291,100,0
2017-08-21,13.491,13.491,13.491,13.491,1735,0
2017-08-23,13.241,13.466,13.041,13.141,6771,0
2017-08-24,13.491,13.491,13.491,13.491,112,0
2017-08-28,14.24,14.24,13.94,14.24,2622,0
2017-08-29,13.59,13.59,13.59,13.59,310,0
2017-08-31,13.491,13.491,13.491,13.491,471,0
2017-09-01,13.59,13.595,13.59,13.59,5096,0
2017-09-05,13.84,14.24,13.654,14.09,5639,0
2017-09-06,14.09,14.94,13.69,13.69,1439,0
2017-09-07,14.29,14.29,14.19,14.19,294,0
2017-09-08,14.14,14.14,14.14,14.14,308,0
2017-09-11,14.49,14.49,14.29,14.29,404,0
2017-09-12,14.49,14.49,14.39,14.49,796,0
2017-09-13,14.79,14.79,14.44,14.44,902,0
2017-09-14,14.74,14.74,14.44,14.44,852,0
2017-09-15,14.44,14.44,13.74,13.74,2214,0
2017-09-20,14.935,14.935,13.595,13.84,917,0
2017-09-21,14.912,14.912,14.912,14.912,100,0
2017-09-22,14.89,14.94,14.24,14.69,3705,0
2017-09-26,13.64,13.837,13.64,13.837,234,0
2017-09-27,13.89,13.89,13.89,13.89,149,0
2017-09-28,14.24,14.24,14.24,14.24,613,0
2017-09-29,14.6,14.875,14.6,14.7,4173,0
2017-10-02,14.15,14.35,14.15,14.3,727,0
2017-10-03,14.1,14.805,14.1,14.35,4163,0
2017-10-04,14.25,14.35,14.25,14.35,371,0
2017-10-05,14.35,14.35,14.35,14.35,990,0
2017-10-06,14.1,14.5,14.1,14.5,448,0
2017-10-09,14.25,14.45,14.25,14.3,504,0
2017-10-10,14.05,14.35,14.05,14.25,365,0
2017-10-11,14.1,14.95,14.1,14.85,1475,0
2017-10-12,14.45,14.45,14.45,14.45,205,0
2017-10-13,14.25,14.9,14.25,14.8,782,0
2017-10-17,15,15,15,15,168,0
2017-10-18,14.85,15,14.85,15,613,0
2017-10-19,15,15,14.995,14.995,1080,0
2017-10-20,15,15,15,15,215,0
2017-10-23,14.9,14.9,14.9,14.9,318,0
2017-10-24,14.9,14.9,14.9,14.9,494,0
2017-10-26,14.95,15.3,14.95,15.25,7096,0
2017-10-27,14.7,14.7,14.7,14.7,1736,0
2017-10-30,14.35,14.35,14.25,14.25,245,0
2017-10-31,14.25,14.25,14.25,14.25,100,0
2017-11-01,14,14.25,14,14.25,2128,0
2017-11-02,14.05,14.2,14.05,14.2,518,0
2017-11-03,14.55,14.55,14.05,14.295,1921,0
2017-11-06,14.3,14.7,14.3,14.7,2648,0
2017-11-07,14.35,14.45,14.2762,14.4,2546,0
2017-11-08,14.5,14.55,14.35,14.35,1650,0
2017-11-10,14.35,14.35,14.1,14.1,392,0
