Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.631,14.638,14.602,14.602,1509,0
2005-02-28,15.122,15.184,14.716,14.861,2178,0
2005-03-03,15.221,15.221,15.221,15.221,2382,0
2005-03-04,15.04,15.04,14.593,14.593,5237,0
2005-03-08,14.518,14.518,14.518,14.518,1698,0
2005-03-10,14.88,14.88,14.413,14.413,729,0
2005-03-14,15.122,15.122,14.449,15.122,6915,0
2005-03-15,14.413,15.212,14.413,14.602,5143,0
2005-03-16,14.593,14.593,14.593,14.593,123,0
2005-03-17,14.593,14.593,14.484,14.484,2321,0
2005-03-22,14.545,14.933,14.458,14.476,5278,0
2005-03-23,14.555,14.555,14.555,14.555,556,0
2005-03-24,15.122,15.122,14.413,14.413,1114,0
2005-03-28,14.413,14.413,14.413,14.413,1002,0
2005-03-29,14.364,14.631,14.142,14.142,855,0
2005-03-30,13.963,13.963,13.963,13.963,114,0
2005-03-31,13.746,13.746,13.746,13.746,446,0
2005-04-04,13.783,13.783,13.467,13.467,2115,0
2005-04-13,13.467,13.543,13.467,13.515,2753,0
2005-04-14,13.559,13.559,13.02,13.107,9723,0
2005-04-15,13.117,13.146,13.02,13.146,889,0
2005-04-18,13.315,13.433,13.27,13.27,504,0
2005-04-25,13.335,13.335,13.247,13.247,1338,0
2005-04-26,13.247,13.247,13.247,13.247,221,0
2005-04-27,13.201,13.201,13.201,13.201,1001,0
2005-04-29,13.201,13.917,13.201,13.917,1920,0
2005-05-02,13.909,14.296,13.909,14.296,445,0
2005-05-03,14.142,14.142,14.142,14.142,221,0
2005-05-06,13.477,13.477,13.02,13.247,4271,0
2005-05-09,13.247,13.247,13.247,13.247,140,0
2005-05-10,13.192,13.856,13.192,13.846,1227,0
2005-05-13,14.817,14.817,13.569,14.583,4761,0
2005-05-16,13.602,14.332,13.602,14.062,556,0
2005-05-18,13.695,13.695,13.695,13.695,114,0
2005-05-19,13.856,14.142,13.676,14.142,1311,0
2005-05-23,13.559,13.559,13.335,13.335,1070,0
2005-05-24,13.363,13.363,13.247,13.247,1846,0
2005-05-26,12.912,13.457,12.912,13.457,2385,0
2005-05-27,13.467,14.099,13.467,13.792,2581,0
2005-05-31,13.559,13.559,13.201,13.262,3564,0
2005-06-06,13.247,13.247,13.247,13.247,306,0
2005-06-09,13.155,13.247,13.155,13.247,1668,0
2005-06-10,13.496,14.043,13.496,14.043,1219,0
2005-06-13,13.371,13.371,13.371,13.371,725,0
2005-06-15,13.783,13.783,13.783,13.783,2212,0
2005-06-16,13.278,13.477,13.262,13.477,1731,0
2005-06-17,13.262,13.262,13.262,13.262,558,0
2005-06-22,13.559,13.559,13.559,13.559,237,0
2005-06-23,13.595,13.595,13.595,13.595,1700,0
2005-06-24,13.247,13.506,13.247,13.247,3247,0
2005-06-27,13.247,13.247,13.247,13.247,445,0
2005-06-28,13.247,13.247,13.247,13.247,192,0
2005-06-29,13.595,13.602,13.515,13.534,669,0
2005-07-01,13.515,13.515,13.262,13.262,669,0
2005-07-06,13.602,13.602,13.602,13.602,2172,0
2005-07-07,13.783,13.783,13.262,13.262,669,0
2005-07-08,13.262,13.515,13.262,13.467,2729,0
2005-07-11,13.559,14.052,13.467,14.052,1877,0
2005-07-12,14.035,14.035,13.344,13.344,556,0
2005-07-13,13.415,13.711,13.344,13.344,892,0
2005-07-14,13.406,13.406,13.406,13.406,118,0
2005-07-15,13.335,13.704,13.335,13.686,2241,0
2005-07-18,14.052,14.052,13.335,13.335,3286,0
2005-07-19,13.335,13.335,13.335,13.335,280,0
2005-07-20,13.45,13.45,13.335,13.344,1479,0
2005-07-21,13.335,13.335,13.335,13.335,525,0
2005-07-26,13.647,13.739,13.647,13.739,445,0
2005-07-27,14.009,14.009,13.917,13.999,556,0
2005-07-28,14.142,14.161,14.009,14.161,2228,0
2005-07-29,14.278,14.536,14.278,14.528,7884,0
2005-08-01,14.545,14.593,14.332,14.332,90631,0
2005-08-02,14.583,14.817,14.583,14.817,1114,0
2005-08-03,14.773,14.773,14.773,14.773,221,0
2005-08-04,14.817,15.131,14.817,14.96,2544,0
2005-08-05,15.212,15.247,15.212,15.221,1635,0
2005-08-08,15.221,15.264,15.221,15.264,445,0
2005-08-09,14.995,14.995,14.995,14.995,445,0
2005-08-11,14.861,14.861,14.638,14.817,1368,0
2005-08-12,14.79,14.799,14.259,14.278,669,0
2005-08-18,14.269,14.269,14.269,14.269,214,0
2005-08-22,14.518,14.593,14.518,14.593,567,0
2005-08-25,14.142,14.142,14.142,14.142,556,0
2005-08-26,14.142,14.142,14.142,14.142,1553,0
2005-08-30,14.364,14.364,14.364,14.364,2464,0
2005-08-31,13.917,14.364,13.917,14.364,1864,0
2005-09-01,14.364,14.364,14.364,14.364,556,0
2005-09-02,14.142,14.142,14.142,14.142,222,0
2005-09-06,14.458,14.536,14.178,14.194,685,0
2005-09-07,14.509,14.509,14.142,14.142,1254,0
2005-09-08,14.052,14.545,14.052,14.545,247,0
2005-09-09,14.492,14.492,14.492,14.492,221,0
2005-09-12,14.545,14.574,14.545,14.574,679,0
2005-09-13,14.593,14.593,14.545,14.545,445,0
2005-09-16,14.233,14.593,14.052,14.555,4503,0
2005-09-19,14.08,14.08,14.08,14.08,527,0
2005-09-21,14.593,14.593,14.593,14.593,1756,0
2005-09-23,14.052,14.052,14.052,14.052,556,0
2005-09-27,14.593,14.593,14.593,14.593,2426,0
2005-09-29,14.545,14.545,14.545,14.545,414,0
2005-10-04,14.545,14.593,14.545,14.593,1170,0
2005-10-05,14.545,14.545,14.545,14.545,221,0
2005-10-12,14.278,14.278,14.278,14.278,443,0
2005-10-14,13.829,13.829,13.621,13.621,447,0
2005-10-17,14.278,14.278,13.621,13.621,1350,0
2005-10-28,13.621,13.621,13.621,13.621,170,0
2005-10-31,13.621,13.621,13.288,13.288,2115,0
2005-11-02,13.467,14.249,13.38,14.099,25299,0
2005-11-03,13.909,13.917,13.909,13.917,1447,0
2005-11-04,13.695,14.233,13.496,14.233,835,0
2005-11-07,14.142,14.142,14.142,14.142,445,0
2005-11-09,13.695,13.695,13.695,13.695,569,0
2005-11-11,13.711,13.917,13.711,13.917,1311,0
2005-11-14,13.917,13.917,13.917,13.917,391,0
2005-11-15,13.711,13.711,13.711,13.711,892,0
2005-11-16,13.515,13.515,13.515,13.515,114,0
2005-11-17,13.515,13.909,13.515,13.819,2382,0
2005-11-18,13.909,14.725,13.909,14.364,8413,0
2005-11-28,13.972,14.348,13.972,14.348,2244,0
2005-11-29,14.07,14.07,13.982,13.982,2957,0
2005-11-30,13.917,13.917,13.917,13.917,221,0
2005-12-01,13.917,13.917,13.917,13.917,114,0
2005-12-02,13.739,13.739,13.739,13.739,114,0
2005-12-12,14.287,14.296,14.287,14.296,221,0
2005-12-13,13.746,13.746,13.739,13.739,2171,0
2005-12-14,14.324,14.364,13.846,13.946,2675,0
2005-12-15,13.73,14.364,13.73,14.314,1822,0
2005-12-22,14.134,14.171,14.134,14.171,924,0
2005-12-23,14.364,14.725,14.348,14.725,8192,0
2005-12-28,14.374,14.374,14.374,14.374,449,0
2005-12-30,14.545,14.545,14.545,14.545,540,0
2006-01-03,14.545,14.545,14.545,14.545,114,0
2006-01-05,13.917,13.926,13.917,13.926,571,0
2006-01-06,14.364,14.364,14.364,14.364,221,0
2006-01-09,13.972,13.972,13.972,13.972,114,0
2006-01-10,13.972,13.972,13.972,13.972,491,0
2006-01-12,13.631,13.657,13.621,13.621,1689,0
2006-01-13,13.621,13.972,13.515,13.936,3665,0
2006-01-17,13.829,13.829,13.534,13.534,1681,0
2006-01-18,13.829,13.972,13.829,13.972,556,0
2006-01-20,13.569,13.569,13.569,13.569,1646,0
2006-01-23,13.577,13.577,13.577,13.577,556,0
2006-01-24,13.534,13.577,13.534,13.577,669,0
2006-01-25,13.534,13.534,13.467,13.467,1335,0
2006-01-26,13.288,13.972,13.288,13.829,7745,0
2006-01-27,13.829,13.829,13.829,13.829,3216,0
2006-01-30,13.695,13.695,13.695,13.695,1898,0
2006-01-31,13.829,13.972,13.829,13.972,10018,0
2006-02-01,13.792,13.946,13.783,13.946,979,0
2006-02-03,13.783,13.783,13.783,13.783,3839,0
2006-02-07,13.829,13.999,13.829,13.999,14371,0
2006-02-09,13.917,13.917,13.917,13.917,445,0
2006-02-10,13.917,14.134,13.917,14.134,5573,0
2006-02-15,14.089,14.089,13.926,13.926,645,0
2006-02-17,14.142,14.142,14.142,14.142,114,0
2006-02-22,14.204,14.204,14.204,14.204,221,0
2006-02-24,14.364,14.364,14.009,14.009,3262,0
2006-02-27,14.009,14.009,14.009,14.009,221,0
2006-02-28,14.186,14.186,14.186,14.186,556,0
2006-03-01,14.018,14.018,14.018,14.018,3390,0
2006-03-02,14.052,14.052,14.018,14.018,1447,0
2006-03-03,14.018,14.018,14.018,14.018,1668,0
2006-03-07,14.018,14.186,14.018,14.142,9875,0
2006-03-08,14.278,14.278,14.186,14.186,656,0
2006-03-10,14.278,14.278,14.186,14.278,993,0
2006-03-14,14.278,14.278,14.142,14.152,414,0
2006-03-15,14.364,14.593,14.364,14.593,2495,0
2006-03-16,14.152,14.152,14.152,14.152,121,0
2006-03-20,14.186,14.186,14.186,14.186,114,0
2006-03-23,14.583,14.583,14.152,14.152,1955,0
2006-03-24,14.583,14.583,14.583,14.583,2428,0
2006-03-27,14.583,14.583,14.583,14.583,139,0
2006-03-28,14.593,14.593,14.593,14.593,335,0
2006-03-29,14.638,14.638,14.364,14.364,3276,0
2006-03-30,14.716,14.725,14.716,14.716,1001,0
2006-03-31,14.725,14.725,14.233,14.708,2037,0
2006-04-03,14.725,14.808,14.364,14.808,1561,0
2006-04-05,14.458,14.458,14.458,14.458,1357,0
2006-04-06,14.458,14.458,14.458,14.458,1001,0
2006-04-07,14.458,14.484,14.458,14.484,445,0
2006-04-10,14.593,14.817,14.593,14.817,562,0
2006-04-11,14.644,14.644,14.644,14.644,335,0
2006-04-12,14.689,15.175,14.689,15.175,962,0
2006-04-13,15.264,15.264,14.817,14.817,946,0
2006-04-17,15.264,15.264,14.914,14.914,1023,0
2006-04-18,14.825,14.825,14.492,14.492,2012,0
2006-04-19,14.484,14.484,14.484,14.484,224,0
2006-04-20,14.278,14.817,14.278,14.817,2173,0
2006-04-26,15.257,15.257,15.257,15.257,2027,0
2006-04-27,15.264,15.264,15.257,15.264,2342,0
2006-04-28,15.239,15.239,15.04,15.05,7130,0
2006-05-01,15.131,15.14,15.131,15.14,1447,0
2006-05-02,15.534,15.534,15.264,15.392,1447,0
2006-05-04,15.264,15.264,15.04,15.04,2228,0
2006-05-05,14.825,14.861,14.817,14.861,8707,0
2006-05-09,14.861,14.861,14.861,14.861,1702,0
2006-05-10,14.825,14.825,14.825,14.825,1783,0
2006-05-11,14.825,14.825,14.638,14.638,557,0
2006-05-12,14.735,14.735,14.583,14.583,284,0
2006-05-15,14.583,14.593,14.476,14.593,1307,0
2006-05-16,14.528,14.528,14.518,14.518,445,0
2006-05-17,14.518,14.518,14.518,14.518,114,0
2006-05-18,14.502,14.502,14.502,14.502,453,0
2006-05-19,14.502,14.502,14.502,14.502,975,0
2006-05-22,14.467,14.467,14.413,14.413,1001,0
2006-05-23,14.413,14.413,14.413,14.413,556,0
2006-05-25,14.374,14.374,14.374,14.374,1057,0
2006-05-30,14.458,14.458,13.936,13.982,4449,0
2006-05-31,13.936,13.936,13.936,13.936,1651,0
2006-06-01,14.186,14.186,14.186,14.186,221,0
2006-06-02,14.186,14.186,14.186,14.186,114,0
2006-06-12,14.502,14.621,14.502,14.621,604,0
2006-06-13,14.194,14.194,14.194,14.194,335,0
2006-06-14,14.009,14.009,14.009,14.009,181,0
2006-06-15,14.583,14.583,14.555,14.555,229,0
2006-06-16,14.026,14.583,14.026,14.583,1869,0
2006-06-19,14.08,14.08,14.08,14.08,221,0
2006-06-21,14.44,14.44,14.44,14.44,779,0
2006-06-22,14.134,14.142,14.018,14.018,1197,0
2006-06-27,14.009,14.009,14.009,14.009,285,0
2006-06-29,14.035,14.035,14.035,14.035,114,0
2006-06-30,14.574,14.574,14.009,14.009,5686,0
2006-07-05,14.009,14.018,14.009,14.009,8135,0
2006-07-11,14.043,14.043,14.043,14.043,571,0
2006-07-14,14.009,14.099,14.009,14.099,669,0
2006-07-17,14.009,14.009,14.009,14.009,1363,0
2006-07-21,14.009,14.009,14.009,14.009,114,0
2006-07-24,14.009,14.009,14.009,14.009,1056,0
2006-07-25,14.34,14.492,14.142,14.492,11395,0
2006-07-26,14.052,14.052,14.052,14.052,488,0
2006-08-01,14.574,14.574,14.142,14.142,3494,0
2006-08-03,14.009,14.009,14.009,14.009,221,0
2006-08-07,14.574,14.574,14.009,14.009,972,0
2006-08-08,14.009,14.009,14.009,14.009,136,0
2006-08-15,14.413,14.528,14.413,14.528,11513,0
2006-08-17,14.142,14.142,14.142,14.142,2289,0
2006-08-18,14.116,14.116,14.07,14.07,1114,0
2006-08-21,14.07,14.07,14.009,14.009,1592,0
2006-08-30,14.142,14.502,14.142,14.364,2255,0
2006-08-31,14.545,14.545,14.545,14.545,114,0
2006-09-01,14.142,14.142,14.009,14.009,1975,0
2006-09-05,14.009,14.306,14.009,14.306,669,0
2006-09-06,14.314,14.324,14.314,14.324,221,0
2006-09-07,14.509,14.593,14.509,14.593,6574,0
2006-09-11,14.356,14.356,14.356,14.356,114,0
2006-09-12,14.583,14.593,14.583,14.593,815,0
2006-09-14,14.593,14.593,14.593,14.593,430,0
2006-09-18,14.583,14.583,14.583,14.583,218,0
2006-09-19,14.161,14.565,14.161,14.565,596,0
2006-09-20,14.565,14.593,14.565,14.593,7200,0
2006-09-22,14.799,14.799,14.799,14.799,1902,0
2006-09-25,14.808,14.808,14.808,14.808,2373,0
2006-09-26,14.364,14.458,14.364,14.458,221,0
2006-09-27,14.484,14.593,14.484,14.593,932,0
2006-09-29,14.593,14.808,14.593,14.808,3999,0
2006-10-02,14.725,14.817,14.364,14.413,795,0
2006-10-03,14.43,14.43,14.43,14.43,114,0
2006-10-04,14.458,14.458,14.458,14.458,114,0
2006-10-05,14.324,14.324,14.324,14.324,944,0
2006-10-06,14.287,14.324,14.287,14.287,1461,0
2006-10-10,14.287,14.287,14.287,14.287,221,0
2006-10-11,14.324,14.324,14.134,14.278,2779,0
2006-10-12,14.314,14.314,14.287,14.287,1023,0
2006-10-13,14.099,14.233,14.089,14.233,1001,0
2006-10-16,14.287,14.502,14.278,14.502,7251,0
2006-10-17,14.018,14.018,14.018,14.018,195,0
2006-10-18,14.278,14.278,14.07,14.07,742,0
2006-10-26,14.314,14.364,14.142,14.142,3608,0
2006-10-27,14.142,14.142,14.142,14.142,1668,0
2006-10-30,14.186,14.233,14.186,14.233,556,0
2006-10-31,14.161,14.364,14.161,14.233,11938,0
2006-11-01,14.364,14.364,14.142,14.278,1723,0
2006-11-06,14.393,14.735,14.393,14.735,3790,0
2006-11-07,15.264,15.264,14.467,14.467,1038,0
2006-11-08,14.458,14.817,14.393,14.817,1400,0
2006-11-09,14.817,15.392,14.458,14.458,12833,0
2006-11-10,14.458,14.942,14.458,14.638,1864,0
2006-11-13,14.545,14.545,14.545,14.545,221,0
2006-11-15,14.536,14.631,14.518,14.631,608,0
2006-11-16,14.458,14.565,14.374,14.384,36417,0
2006-11-17,14.364,14.364,14.364,14.364,114,0
2006-11-24,14.458,14.458,14.458,14.458,1114,0
2006-11-27,14.413,14.413,14.413,14.413,181,0
2006-11-28,14.384,14.611,14.364,14.611,5942,0
2006-11-29,14.638,14.638,14.458,14.458,451,0
2006-12-01,14.458,14.458,14.458,14.458,221,0
2006-12-04,14.458,14.467,14.458,14.467,1115,0
2006-12-05,14.725,14.725,14.502,14.502,5937,0
2006-12-06,14.458,14.458,14.458,14.458,925,0
2006-12-08,14.593,14.593,14.593,14.593,114,0
2006-12-11,14.458,14.458,14.458,14.458,1227,0
2006-12-12,14.817,14.817,14.808,14.808,445,0
2006-12-14,14.817,14.817,14.502,14.502,1242,0
2006-12-15,14.808,15.264,14.808,15.022,2350,0
2006-12-18,15.165,15.257,15.165,15.257,384,0
2006-12-19,15.489,15.562,15.489,15.562,237,0
2006-12-20,15.534,15.534,15.309,15.309,1049,0
2006-12-29,15.623,15.633,15.623,15.623,1080,0
2007-01-03,15.623,15.714,15.623,15.714,3181,0
2007-01-04,15.264,15.264,15.264,15.264,170,0
2007-01-05,15.714,15.714,14.458,14.735,8483,0
2007-01-10,15.032,15.032,15.032,15.032,556,0
2007-01-11,14.895,14.895,14.87,14.87,470,0
2007-01-12,14.638,14.716,14.458,14.631,2328,0
2007-01-16,14.403,15.328,14.403,14.87,8032,0
2007-01-17,14.458,14.467,14.458,14.467,335,0
2007-01-18,14.458,14.492,14.458,14.458,3698,0
2007-01-19,14.43,14.593,14.233,14.233,3724,0
2007-01-22,14.364,14.364,14.161,14.214,3784,0
2007-01-23,14.214,14.214,14.186,14.186,1547,0
2007-01-24,14.287,14.287,14.287,14.287,556,0
2007-01-25,14.364,14.364,14.186,14.186,556,0
2007-01-26,14.186,14.204,14.186,14.204,1337,0
2007-01-29,14.43,14.43,14.186,14.314,12549,0
2007-01-31,14.555,14.565,14.194,14.194,4515,0
2007-02-01,14.194,14.194,14.099,14.099,445,0
2007-02-02,14.125,14.125,14.099,14.106,1094,0
2007-02-05,14.233,14.233,14.233,14.233,114,0
2007-02-07,14.106,14.106,14.106,14.106,114,0
2007-02-08,14.106,14.106,14.106,14.106,445,0
2007-02-09,14.116,14.116,14.099,14.099,1250,0
2007-02-14,14.134,14.134,14.106,14.106,588,0
2007-02-15,14.509,14.509,14.509,14.509,175,0
2007-02-20,14.186,14.186,14.099,14.099,3167,0
2007-02-21,14.142,14.142,14.099,14.099,2409,0
2007-02-23,13.917,14.555,13.917,14.364,83210,0
2007-02-26,15.04,15.04,14.364,14.364,1293,0
2007-02-27,14.374,14.96,14.374,14.773,4283,0
2007-02-28,14.905,14.905,14.593,14.817,9024,0
2007-03-01,14.905,14.905,14.492,14.492,2115,0
2007-03-02,14.393,14.895,14.393,14.895,4681,0
2007-03-05,14.725,14.808,14.725,14.808,513,0
2007-03-06,14.393,14.817,14.393,14.817,335,0
2007-03-07,14.44,14.476,14.422,14.476,610,0
2007-03-09,14.393,14.476,14.374,14.476,3557,0
2007-03-12,14.744,14.744,14.725,14.725,601,0
2007-03-14,14.593,14.593,14.593,14.593,114,0
2007-03-15,14.79,14.817,14.484,14.817,3728,0
2007-03-21,14.67,14.67,14.583,14.583,335,0
2007-03-23,14.725,14.725,14.725,14.725,2895,0
2007-03-26,14.817,14.817,14.631,14.631,892,0
2007-03-27,14.808,14.808,14.502,14.699,4644,0
2007-03-29,14.708,14.708,14.708,14.708,2581,0
2007-03-30,14.699,14.708,14.518,14.518,751,0
2007-04-02,14.708,14.817,14.708,14.817,846,0
2007-04-05,14.545,14.545,14.528,14.528,221,0
2007-04-09,14.725,14.725,14.68,14.68,1580,0
2007-04-10,14.68,14.68,14.68,14.68,975,0
2007-04-11,14.68,14.68,14.413,14.413,1413,0
2007-04-13,14.364,14.364,14.364,14.364,244,0
2007-04-16,14.393,14.545,14.364,14.467,1648,0
2007-04-23,14.364,14.476,14.364,14.364,1928,0
2007-04-24,14.44,14.509,14.44,14.509,2562,0
2007-04-26,14.422,14.545,14.142,14.364,7477,0
2007-04-27,14.171,14.171,14.142,14.142,870,0
2007-05-01,14.518,14.518,14.518,14.518,114,0
2007-05-02,14.565,14.565,14.565,14.565,114,0
2007-05-03,14.106,14.116,14.106,14.116,673,0
2007-05-04,14.106,14.125,13.917,13.936,1446,0
2007-05-07,13.926,13.926,13.559,13.559,2238,0
2007-05-08,13.612,13.612,13.612,13.612,556,0
2007-05-09,14.348,14.348,14.171,14.171,669,0
2007-05-11,13.963,13.963,13.477,13.496,1447,0
2007-05-14,13.595,13.595,13.496,13.559,5981,0
2007-05-15,13.569,13.569,13.569,13.569,172,0
2007-05-16,13.872,13.872,13.872,13.872,211,0
2007-05-17,13.647,13.647,13.621,13.621,221,0
2007-05-18,13.756,14.314,13.756,14.314,1718,0
2007-05-21,14.364,14.509,13.917,13.917,14478,0
2007-05-23,13.909,14.062,13.585,13.963,3362,0
2007-05-24,13.72,13.72,13.247,13.552,5847,0
2007-05-30,13.443,13.783,13.406,13.783,2585,0
2007-05-31,13.424,13.433,13.315,13.315,858,0
2007-06-01,13.278,13.278,13.278,13.278,177,0
2007-06-04,13.262,13.262,12.905,13.012,1415,0
2007-06-05,13.03,13.03,13.02,13.02,1016,0
2007-06-06,13.057,13.057,12.905,12.92,3421,0
2007-06-11,12.937,12.937,12.937,12.937,114,0
2007-06-12,13.075,13.082,13.075,13.082,452,0
2007-06-13,13.27,13.467,13.27,13.467,779,0
2007-06-14,13.631,13.766,13.621,13.766,4811,0
2007-06-15,13.856,14.009,13.829,14.009,4405,0
2007-06-18,14.089,14.099,14.089,14.099,361,0
2007-06-19,14.134,14.233,14.134,14.233,1364,0
2007-06-20,13.926,13.926,13.926,13.926,335,0
2007-06-21,13.783,13.917,13.783,13.917,221,0
2007-06-22,13.909,14.249,13.534,14.249,3247,0
2007-06-26,13.954,13.954,13.534,13.704,4744,0
2007-06-27,13.543,13.543,13.515,13.515,279,0
2007-06-28,13.515,13.515,13.477,13.477,335,0
2007-07-02,13.647,13.838,13.647,13.838,3824,0
2007-07-03,13.525,13.559,13.486,13.486,1170,0
2007-07-05,13.477,13.477,13.477,13.477,299,0
2007-07-09,13.506,13.506,13.467,13.467,445,0
2007-07-10,13.288,13.288,13.288,13.288,114,0
2007-07-11,13.631,13.631,13.631,13.631,114,0
2007-07-12,13.228,13.228,13.21,13.219,335,0
2007-07-13,13.201,13.201,12.795,12.795,1227,0
2007-07-16,13.03,13.03,12.831,12.831,221,0
2007-07-17,12.795,12.805,12.707,12.717,1819,0
2007-07-18,12.717,12.717,12.606,12.606,1561,0
2007-07-20,12.579,12.579,12.579,12.579,670,0
2007-07-23,12.66,12.75,12.579,12.75,1629,0
2007-07-24,13.183,13.183,13.183,13.183,556,0
2007-07-25,12.689,12.689,12.689,12.689,114,0
2007-07-26,12.579,12.579,12.579,12.579,556,0
2007-07-27,13.21,13.467,13.066,13.066,4345,0
2007-07-30,13.621,13.621,12.966,12.966,1783,0
2007-07-31,13.569,13.569,13.569,13.569,2955,0
2007-08-01,13.003,13.585,12.966,13.585,445,0
2007-08-02,13.048,13.048,13.012,13.012,221,0
2007-08-06,12.966,12.966,12.966,12.966,947,0
2007-08-08,13.457,13.467,12.985,12.985,611,0
2007-08-09,12.985,13.371,12.976,12.976,7350,0
2007-08-10,12.966,12.966,12.966,12.966,221,0
2007-08-13,13.457,13.457,13.457,13.457,114,0
2007-08-15,13.467,13.467,13.467,13.467,779,0
2007-08-16,13.02,13.02,13.02,13.02,1919,0
2007-08-17,13.057,13.057,13.02,13.02,3132,0
2007-08-20,13.02,13.02,13.02,13.02,1034,0
2007-08-21,13.02,13.02,13.02,13.02,267,0
2007-08-24,13.057,13.057,13.02,13.02,892,0
2007-08-27,13.02,13.02,13.02,13.02,486,0
2007-08-29,13.192,13.39,13.192,13.39,2560,0
2007-08-30,13.04,13.04,13.04,13.04,221,0
2007-09-05,13.247,13.247,13.03,13.03,356,0
2007-09-06,13.066,13.066,13.02,13.02,1003,0
2007-09-10,13.02,13.066,13.02,13.066,560,0
2007-09-11,13.155,13.155,13.082,13.155,2189,0
2007-09-12,13.082,13.288,13.082,13.247,1023,0
2007-09-13,13.288,13.288,13.288,13.288,124,0
2007-09-14,13.38,13.467,13.04,13.467,3453,0
2007-09-18,13.082,13.201,13.082,13.201,1847,0
2007-09-19,13.183,13.506,13.183,13.506,2395,0
2007-09-21,13.117,13.117,13.082,13.082,1028,0
2007-09-25,13.107,13.155,13.082,13.155,3132,0
2007-09-26,13.107,13.117,13.107,13.117,359,0
2007-09-27,13.146,13.371,13.107,13.371,3023,0
2007-10-02,13.155,13.38,13.117,13.117,2762,0
2007-10-04,13.457,13.457,13.117,13.117,1783,0
2007-10-05,13.146,13.146,13.117,13.117,779,0
2007-10-08,13.201,13.201,13.117,13.117,2228,0
2007-10-09,13.117,13.117,13.066,13.066,5623,0
2007-10-10,13.237,13.237,13.237,13.237,221,0
2007-10-11,13.45,13.45,13.45,13.45,221,0
2007-10-12,13.38,13.38,13.325,13.325,221,0
2007-10-15,13.247,13.247,13.082,13.082,1326,0
2007-10-16,13.082,13.082,13.03,13.03,4394,0
2007-10-17,13.27,13.27,13.02,13.02,1629,0
2007-10-22,12.928,13.02,12.928,13.02,1219,0
2007-10-24,13.237,13.237,13.237,13.237,320,0
2007-10-25,13.27,13.424,12.867,13.057,31257,0
2007-10-26,12.867,13.306,12.867,13.306,3425,0
2007-10-29,13.247,13.247,13.247,13.247,335,0
2007-10-30,13.247,13.247,13.02,13.02,1283,0
2007-11-01,13.467,13.467,12.84,13.066,10858,0
2007-11-02,13.457,13.457,13.02,13.02,17706,0
2007-11-05,12.84,12.858,12.84,12.84,6623,0
2007-11-06,12.742,12.742,12.572,12.572,709,0
2007-11-07,12.616,12.616,11.772,11.772,5608,0
2007-11-08,11.718,11.762,11.135,11.135,1893,0
2007-11-09,11.673,11.673,11.673,11.673,1112,0
2007-11-12,11.673,11.673,11.673,11.673,450,0
2007-11-13,12.149,12.265,11.673,11.673,3749,0
2007-11-14,11.135,11.333,11.135,11.333,445,0
2007-11-15,11.25,12.428,11.25,11.286,6524,0
2007-11-16,11.997,11.997,11.485,11.647,779,0
2007-11-20,11.314,11.529,11.314,11.529,494,0
2007-11-21,11.286,11.286,11.286,11.286,114,0
2007-11-26,11.844,11.844,11.844,11.844,1114,0
2007-11-27,12.274,12.274,11.898,11.916,789,0
2007-11-28,12.47,12.527,11.673,11.673,1001,0
2007-12-04,12.033,12.121,11.673,11.673,1554,0
2007-12-05,12.033,12.033,11.942,11.942,2648,0
2007-12-06,12.994,12.994,12.994,12.994,4080,0
2007-12-07,12.572,12.66,12.13,12.65,5149,0
2007-12-10,12.455,12.518,12.014,12.033,2614,0
2007-12-11,12.231,12.814,12.231,12.814,600,0
2007-12-12,12.572,12.572,11.826,11.835,669,0
2007-12-13,12.428,12.428,12.096,12.096,232,0
2007-12-14,12.461,12.461,12.461,12.461,391,0
2007-12-17,12.48,12.48,12.121,12.121,1420,0
2007-12-19,12.47,12.994,12.47,12.795,2896,0
2007-12-20,12.75,12.75,12.75,12.75,2712,0
2007-12-21,12.707,13.003,12.707,13.003,1381,0
2007-12-24,12.928,12.928,12.928,12.928,221,0
2007-12-26,13.012,13.012,13.012,13.012,114,0
2007-12-27,13.02,13.02,13.02,13.02,221,0
2007-12-28,12.626,12.626,12.626,12.626,612,0
2007-12-31,12.887,12.887,12.47,12.47,221,0
2008-01-02,12.887,12.887,12.572,12.572,1342,0
2008-01-03,12.887,12.887,12.887,12.887,114,0
2008-01-04,12.572,12.572,12.13,12.572,1551,0
2008-01-07,12.393,12.393,11.898,11.898,779,0
2008-01-08,12.957,12.957,11.871,12.579,892,0
2008-01-09,12.707,12.887,12.707,12.887,221,0
2008-01-10,11.817,12.887,11.817,12.66,3722,0
2008-01-11,12.707,12.726,12.679,12.679,892,0
2008-01-15,12.572,12.572,12.572,12.572,114,0
2008-01-16,12.48,12.562,12.121,12.562,2223,0
2008-01-17,12.13,12.13,12.121,12.121,334,0
2008-01-22,12.13,12.13,12.121,12.121,4237,0
2008-01-28,11.286,11.286,11.286,11.286,522,0
2008-01-30,11.655,11.655,11.655,11.655,114,0
2008-01-31,11.655,11.655,11.35,11.647,2585,0
2008-02-04,11.673,12.47,11.673,11.988,7657,0
2008-02-08,12.25,12.547,12.25,12.547,1232,0
2008-02-11,12.572,12.66,12.572,12.66,114683,0
2008-02-12,12.393,13.003,12.393,13.003,249,0
2008-02-13,12.572,12.572,12.48,12.527,796,0
2008-02-14,12.527,12.527,12.393,12.393,1229,0
2008-02-15,12.698,12.75,12.393,12.75,556,0
2008-02-19,12.393,12.393,12.393,12.393,114,0
2008-02-20,12.393,12.393,12.393,12.393,335,0
2008-02-21,12.393,12.393,12.393,12.393,114,0
2008-02-22,12.393,12.393,12.121,12.121,221,0
2008-02-25,12.121,12.121,12.121,12.121,335,0
2008-02-27,12.086,12.634,12.007,12.007,3992,0
2008-02-28,12.795,12.795,12.033,12.318,4020,0
2008-02-29,12.13,12.13,12.13,12.13,556,0
2008-03-03,12.13,12.13,12.13,12.13,221,0
2008-03-04,12.13,12.13,12.13,12.13,445,0
2008-03-06,12.13,12.13,12.13,12.13,114,0
2008-03-07,12.231,12.572,12.231,12.572,2162,0
2008-03-11,12.572,12.957,12.13,12.831,2667,0
2008-03-12,12.167,12.167,12.13,12.13,1001,0
2008-03-13,12.13,12.947,12.13,12.758,472,0
2008-03-14,12.966,13.164,12.966,13.164,2049,0
2008-03-17,13.02,13.066,12.572,12.572,2242,0
2008-03-18,12.795,12.795,12.795,12.795,428,0
2008-03-20,12.795,13.02,12.768,13.02,3486,0
2008-03-24,12.572,12.707,12.572,12.707,1310,0
2008-03-25,12.572,12.572,12.572,12.572,836,0
2008-03-26,12.274,12.274,12.274,12.274,1306,0
2008-03-27,12.985,12.985,12.985,12.985,2927,0
2008-03-31,12.572,12.572,12.572,12.572,2501,0
2008-04-01,12.92,12.92,12.92,12.92,445,0
2008-04-07,12.572,12.598,12.572,12.598,556,0
2008-04-08,12.598,12.598,12.598,12.598,114,0
2008-04-09,12.367,12.367,12.328,12.328,294,0
2008-04-10,12.572,12.572,12.572,12.572,114,0
2008-04-11,12.3,12.3,12.3,12.3,114,0
2008-04-14,12.274,12.274,12.274,12.274,114,0
2008-04-15,12.274,12.3,12.274,12.274,960,0
2008-04-16,12.231,12.231,12.231,12.231,159,0
2008-04-17,12.159,12.159,12.159,12.159,114,0
2008-04-18,12.187,12.258,12.159,12.159,1365,0
2008-04-21,12.159,12.204,12.159,12.204,697,0
2008-04-22,12.159,12.159,12.159,12.159,114,0
2008-04-23,12.159,12.159,12.159,12.159,2448,0
2008-04-24,12.159,12.159,12.159,12.159,129,0
2008-04-25,12.562,12.562,12.562,12.562,2848,0
2008-04-29,12.194,12.194,12.159,12.187,1694,0
2008-04-30,12.121,12.121,12.121,12.121,556,0
2008-05-01,12.121,12.121,12.121,12.121,5682,0
2008-05-02,12.121,12.121,12.121,12.121,170,0
2008-05-05,12.121,12.121,11.673,11.673,1108,0
2008-05-06,11.852,12.518,11.555,12.042,3793,0
2008-05-07,11.35,11.35,11.35,11.35,186,0
2008-05-09,11.333,11.333,11.259,11.286,438,0
2008-05-12,11.735,11.735,11.735,11.735,2562,0
2008-05-13,11.286,11.286,11.269,11.269,556,0
2008-05-15,11.36,11.36,11.36,11.36,2115,0
2008-05-19,11.413,11.413,11.385,11.385,669,0
2008-05-20,11.809,11.809,11.8,11.809,1736,0
2008-05-22,11.809,11.809,11.809,11.809,228,0
2008-05-23,11.898,11.898,11.898,11.898,114,0
2008-05-27,11.898,11.898,11.898,11.898,4232,0
2008-05-29,11.683,11.683,11.683,11.683,1651,0
2008-06-03,11.898,11.898,11.898,11.898,4530,0
2008-06-04,11.898,11.898,11.752,11.752,1337,0
2008-06-10,11.898,11.898,11.683,11.683,1708,0
2008-06-12,11.898,11.898,11.35,11.35,1141,0
2008-06-13,11.852,11.889,11.852,11.889,337,0
2008-06-16,11.432,11.898,11.35,11.368,4063,0
2008-06-19,11.647,11.898,11.647,11.898,2968,0
2008-06-23,11.475,11.673,11.385,11.385,4293,0
2008-06-24,11.376,11.376,11.376,11.376,221,0
2008-06-25,11.286,11.314,10.846,10.846,5425,0
2008-06-26,10.873,11.001,10.813,10.813,2823,0
2008-06-27,11.001,11.001,10.991,11.001,3119,0
2008-06-30,11.001,11.001,11.001,11.001,669,0
2008-07-01,11.215,11.215,10.864,10.864,697,0
2008-07-02,10.991,11.555,10.075,10.767,5389,0
2008-07-03,10.839,10.839,10.839,10.839,556,0
2008-07-09,10.855,11.197,10.389,10.389,3221,0
2008-07-10,10.415,10.415,10.407,10.415,1373,0
2008-07-11,10.121,10.121,10.121,10.121,114,0
2008-07-15,11.223,11.223,10.065,10.065,301,0
2008-07-16,11.135,11.135,8.6292,8.773,10040,0
2008-07-17,8.7998,9.877,8.7101,8.7101,7708,0
2008-07-18,9.626,9.626,8.7101,8.7101,2448,0
2008-07-21,8.719,8.719,8.719,8.719,335,0
2008-07-22,9.582,9.599,8.6024,8.6024,4088,0
2008-07-23,8.6024,9.644,8.6024,9.3745,1219,0
2008-07-24,9.3745,9.3745,9.1862,9.1862,2562,0
2008-07-25,9.644,9.644,9.4298,9.4298,335,0
2008-07-28,9.4298,9.4298,8.6203,8.6562,14440,0
2008-07-29,8.7551,9.3478,8.6203,8.9521,6815,0
2008-07-30,9.644,9.669,8.889,8.889,1863,0
2008-07-31,8.8184,9.1958,8.8184,9.1958,445,0
2008-08-04,8.9794,8.9794,8.8089,8.8089,546,0
2008-08-05,8.8089,8.8089,8.8089,8.8089,335,0
2008-08-06,8.8184,8.8184,8.5934,8.8089,3242,0
2008-08-08,8.665,9.564,8.6562,9.0787,2731,0
2008-08-11,9.816,9.841,9.2672,9.462,4264,0
2008-08-12,9.743,9.877,9.536,9.688,6371,0
2008-08-13,9.877,9.877,9.877,9.877,6126,0
2008-08-14,9.85,11.205,9.2497,9.779,9971,0
2008-08-15,9.94,10.767,9.2141,9.3478,2664,0
2008-08-18,9.868,9.868,8.9888,8.9888,1877,0
2008-08-19,8.9888,9.868,8.9888,9.688,942,0
2008-08-20,9.733,9.877,9.726,9.726,4791,0
2008-08-21,10.335,10.335,9.877,9.877,2005,0
2008-08-25,9.653,9.834,9.653,9.797,669,0
2008-08-26,9.825,9.877,9.825,9.877,485,0
2008-08-27,9.788,9.797,9.788,9.797,593,0
2008-08-28,9.877,9.877,9.877,9.877,3536,0
2008-08-29,9.877,9.877,9.617,9.679,5902,0
2008-09-02,9.528,10.479,9.4367,9.4988,2115,0
2008-09-04,9.528,9.528,8.9973,8.9973,6235,0
2008-09-05,9.0162,9.0162,9.0162,9.0162,835,0
2008-09-08,10.326,10.326,9.0162,10.057,1978,0
2008-09-09,10.317,10.317,9.751,10.147,1038,0
2008-09-10,10.317,10.317,9.868,9.868,1634,0
2008-09-12,9.841,9.841,9.688,9.688,926,0
2008-09-15,9.797,9.877,8.9794,9.4298,6068,0
2008-09-16,9.0945,9.834,9.0945,9.653,4643,0
2008-09-17,9.4988,10.147,9.4298,10.13,5705,0
2008-09-18,10.317,10.317,9.868,9.877,2336,0
2008-09-19,10.479,10.479,9.2593,9.2593,1337,0
2008-09-22,9.2593,9.85,9.2593,9.679,1495,0
2008-09-23,10.014,10.301,9.877,9.877,7232,0
2008-09-24,9.688,9.877,9.2593,9.2593,1172,0
2008-09-25,9.4031,9.4298,9.2044,9.4298,781,0
2008-09-26,9.2141,9.825,9.2141,9.825,879,0
2008-09-29,9.2044,9.85,9.2044,9.2593,2453,0
2008-10-06,9.1392,9.85,9.1392,9.85,346,0
2008-10-07,9.85,9.85,9.85,9.85,154,0
2008-10-09,9.825,9.825,9.825,9.825,114,0
2008-10-10,9.1584,9.2044,8.9888,9.0162,2300,0
2008-10-13,9.834,9.834,9.825,9.825,797,0
2008-10-14,9.4298,9.4298,8.916,8.9428,4711,0
2008-10-15,8.9794,9.4031,8.9794,9.2044,1363,0
2008-10-17,9.1306,9.1584,9.1214,9.1584,2339,0
2008-10-20,9.546,9.546,9.2044,9.2044,816,0
2008-10-21,9.2044,9.2044,8.9973,8.9973,1337,0
2008-10-22,9.2044,9.825,9.0247,9.0247,1228,0
2008-10-23,9.4298,9.4298,9.4298,9.4298,2115,0
2008-10-24,8.9888,8.9888,8.9888,8.9888,114,0
2008-10-27,9.4799,9.4799,9.4799,9.4799,1141,0
2008-10-28,9.4298,9.4298,9.4298,9.4298,11137,0
2008-10-29,9.0342,9.1127,9.0342,9.1042,1577,0
2008-10-30,9.0247,9.0247,9.0247,9.0247,1515,0
2008-10-31,9.644,9.877,9.4298,9.519,13199,0
2008-11-03,9.877,9.877,9.2141,9.2141,1582,0
2008-11-04,9.2316,9.2316,9.2227,9.2227,1427,0
2008-11-05,9.2044,9.2044,9.2044,9.2044,7432,0
2008-11-07,9.825,9.825,9.825,9.825,221,0
2008-11-10,9.4298,9.4298,9.4298,9.4298,1060,0
2008-11-14,9.653,9.653,9.653,9.653,2003,0
2008-11-17,9.4298,9.859,9.4298,9.653,3353,0
2008-11-18,9.697,9.697,9.697,9.697,146,0
2008-11-19,9.1584,9.3665,9.1306,9.3665,1561,0
2008-11-20,9.0436,9.0436,8.9888,8.9888,4097,0
2008-11-21,9.0162,9.0162,9.0162,9.0162,114,0
2008-11-24,8.9888,8.9888,8.9888,8.9888,1319,0
2008-11-25,8.7819,9.76,8.7819,9.76,3783,0
2008-11-28,8.8089,8.8089,8.7998,8.7998,862,0
2008-12-01,9.697,9.697,9.697,9.697,3522,0
2008-12-02,9.697,9.697,8.7819,9.582,3698,0
2008-12-04,8.889,8.889,8.889,8.889,221,0
2008-12-08,8.8623,8.8623,8.7819,8.7819,444,0
2008-12-09,8.8623,8.8623,8.8623,8.8623,114,0
2008-12-10,9.1679,9.1679,9.1392,9.1584,998,0
2008-12-11,8.9794,9.0067,8.9794,8.9794,1508,0
2008-12-12,9.1766,9.1766,9.0694,9.0694,669,0
2008-12-15,9.2044,9.877,8.7998,9.536,8590,0
2008-12-16,9.868,9.868,9.85,9.85,3892,0
2008-12-17,9.455,9.4898,9.0067,9.0067,5237,0
2008-12-18,9.816,9.868,8.9794,8.9973,16533,0
2008-12-19,9.582,9.608,9.4298,9.4298,2228,0
2008-12-22,9.0616,9.582,9.0162,9.0616,1447,0
2008-12-23,8.9888,8.9888,8.9794,8.9794,1231,0
2008-12-29,8.916,9.0694,8.916,9.0694,1337,0
2008-12-30,8.9334,8.9334,8.3508,8.773,9892,0
2008-12-31,9.3577,9.3577,8.3508,8.3597,1001,0
2009-01-02,8.3776,8.3776,8.3508,8.3508,669,0
2009-01-05,8.5664,8.7101,8.5487,8.7101,1001,0
2009-01-06,8.916,9.3478,8.3508,9.3478,5097,0
2009-01-07,9.3294,9.3294,8.5754,8.5754,1173,0
2009-01-08,8.3508,8.9794,8.3508,8.9699,1447,0
2009-01-09,9.3197,9.3393,9.3197,9.3393,389,0
2009-01-12,8.9794,8.9794,8.9794,8.9794,221,0
2009-01-13,9.1862,9.1862,9.1862,9.1862,669,0
2009-01-14,9.3393,9.3393,9.3393,9.3393,114,0
2009-01-15,9.2923,9.2923,8.6831,9.2227,1025,0
2009-01-16,9.2923,9.2923,8.3597,8.4498,2001,0
2009-01-20,8.3776,8.9428,8.3508,8.3508,1391,0
2009-01-21,8.8717,8.8717,8.1264,8.1264,338,0
2009-01-22,7.7672,8.8983,7.7672,8.889,3185,0
2009-01-23,8.8184,8.9617,8.8184,8.9617,229,0
2009-01-26,8.9794,8.9794,8.9794,8.9794,2675,0
2009-01-27,8.9794,8.9794,8.9794,8.9794,172,0
2009-01-29,8.2071,8.6471,8.1534,8.6471,725,0
2009-02-03,8.2071,8.2071,7.9018,7.9018,3939,0
2009-02-04,8.1442,8.1442,8.1442,8.1442,335,0
2009-02-09,8.2071,8.4404,8.0814,8.0814,6377,0
2009-02-10,7.9288,8.4137,7.9288,8.4137,279,0
2009-02-11,8.4318,8.4318,7.9469,7.9469,1114,0
2009-02-12,7.9018,8.4404,7.9018,8.4225,729,0
2009-02-13,7.9648,7.9915,7.9648,7.9915,947,0
2009-02-17,7.9469,7.9469,7.9018,7.9018,777,0
2009-02-18,7.8571,7.8571,7.812,7.8213,3436,0
2009-02-20,8.4404,8.665,8.4404,8.665,556,0
2009-02-23,8.0814,8.0814,7.5424,7.7223,3447,0
2009-02-24,8.2162,8.2162,8.1892,8.1892,414,0
2009-02-25,8.4764,8.4764,8.4764,8.4764,4864,0
2009-02-26,8.0814,8.0814,8.0814,8.0814,2783,0
2009-02-27,8.0814,8.0814,8.0814,8.0814,335,0
2009-03-02,7.9018,8.1264,7.9018,8.1264,7571,0
2009-03-03,8.279,8.279,7.6145,7.6145,4345,0
2009-03-04,7.6414,7.6414,7.6414,7.6414,1182,0
2009-03-05,7.7223,7.7223,7.1925,7.2014,3338,0
2009-03-09,7.2374,7.9915,7.2374,7.2374,727,0
2009-03-10,7.8571,7.8571,7.6775,7.6775,1832,0
2009-03-12,7.8391,7.8479,7.2734,7.2734,892,0
2009-03-13,8.4764,8.4764,7.83,7.9018,13159,0
2009-03-16,7.7941,8.3776,7.3809,7.4081,5781,0
2009-03-18,7.8571,7.8571,7.6323,7.8571,779,0
2009-03-19,7.8571,7.8571,7.7762,7.812,6693,0
2009-03-20,8.0007,8.0634,7.8571,7.8571,1001,0
2009-03-23,8.3869,8.5306,7.5785,7.8031,2713,0
2009-03-24,7.7315,7.7315,7.7223,7.7223,953,0
2009-03-25,8.1083,8.2969,7.6863,7.6863,4604,0
2009-03-26,8.1172,8.1172,8.0814,8.0814,5350,0
2009-03-27,8.1264,8.5306,8.1264,8.3508,2121,0
2009-03-30,8.5216,8.5216,7.516,8.0546,2052,0
2009-03-31,8.1264,8.1264,7.9915,8.0814,2533,0
2009-04-01,7.9915,7.9915,7.6683,7.6683,2172,0
2009-04-02,8.0728,8.1713,7.6775,7.866,1498,0
2009-04-03,8.5127,8.5127,8.3061,8.3061,2557,0
2009-04-06,8.5036,8.5036,7.9915,8.4764,1227,0
2009-04-07,8.4678,8.4678,8.0905,8.4584,1227,0
2009-04-08,8.4498,8.4498,8.4498,8.4498,114,0
2009-04-09,8.4404,8.4404,7.6323,8.0814,6204,0
2009-04-13,8.0814,8.4678,8.0728,8.261,4622,0
2009-04-14,8.3328,8.3328,8.2521,8.2521,508,0
2009-04-15,8.2521,8.2521,8.0814,8.0814,1543,0
2009-04-16,8.1802,8.3061,8.1713,8.3061,1783,0
2009-04-17,8.3419,8.3419,7.9915,7.9915,1810,0
2009-04-20,8.0814,8.3061,8.0814,8.1713,3915,0
2009-04-21,8.2969,8.2969,8.0814,8.1083,676,0
2009-04-22,8.0814,8.0814,8.0367,8.0367,3352,0
2009-04-23,8.2071,8.2162,7.9915,8.2162,476,0
2009-04-24,8.2162,8.2162,8.0814,8.0814,335,0
2009-04-27,8.0814,8.4678,8.0367,8.3061,6265,0
2009-04-28,8.261,8.4404,8.261,8.3328,72100,0
2009-04-29,8.3956,8.4404,8.3956,8.4404,779,0
2009-04-30,8.4404,8.5306,8.4404,8.5306,2609,0
2009-05-01,8.5306,8.7458,8.5306,8.5934,4179,0
2009-05-04,8.6383,8.6383,8.5306,8.5487,3932,0
2009-05-05,8.3508,8.9794,8.3508,8.3597,2295,0
2009-05-06,8.9617,8.9617,8.5306,8.5306,2448,0
2009-05-07,8.9428,8.9794,8.4678,8.8796,11863,0
2009-05-08,8.9067,8.9794,8.8446,8.8446,2801,0
2009-05-11,8.5306,8.9794,8.4047,8.9794,4516,0
2009-05-12,8.9794,8.9794,8.7101,8.9794,1668,0
2009-05-13,8.27,8.9794,8.27,8.3419,5810,0
2009-05-14,8.7551,8.9699,8.7551,8.9699,279,0
2009-05-15,8.9428,8.9699,8.889,8.9334,1443,0
2009-05-18,8.7458,8.9699,8.7458,8.9249,1642,0
2009-05-19,8.9794,8.9794,8.7458,8.7458,4724,0
2009-05-20,8.9794,8.9794,8.9617,8.9794,3784,0
2009-05-21,8.8089,8.9794,8.7998,8.7998,5551,0
2009-05-22,8.9699,8.9794,8.7458,8.9794,6139,0
2009-05-26,8.889,8.9794,8.889,8.9794,10535,0
2009-05-28,8.9794,8.9794,8.3508,8.9617,4345,0
2009-05-29,8.9617,8.9794,8.324,8.324,8466,0
2009-06-01,9.4199,9.4199,8.3597,8.4137,2195,0
2009-06-02,9.0787,9.2227,8.5754,8.5754,1425,0
2009-06-03,9.0247,9.0247,8.6292,8.6292,484,0
2009-06-04,8.9794,9.1127,8.7551,8.7551,596,0
2009-06-05,8.889,9.3745,8.889,9.3745,445,0
2009-06-08,8.8623,8.9794,8.8265,8.9794,1066,0
2009-06-09,9.4298,9.4298,9.411,9.411,556,0
2009-06-10,9.4298,9.877,9.3832,9.877,3692,0
2009-06-11,9.877,9.877,9.4298,9.4298,1261,0
2009-06-12,10.182,10.226,9.519,9.599,4715,0
2009-06-15,9.85,10.551,9.653,10.174,10317,0
2009-06-16,10.495,10.495,10.147,10.192,6491,0
2009-06-18,10.174,10.174,10.147,10.147,1617,0
2009-06-19,9.726,9.726,9.726,9.726,114,0
2009-06-23,9.816,9.816,9.806,9.816,2016,0
2009-06-24,9.868,9.877,9.868,9.877,4060,0
2009-06-25,9.788,9.788,9.788,9.788,221,0
2009-06-26,9.797,9.797,9.788,9.788,1114,0
2009-06-29,10.13,10.147,9.788,10.038,4795,0
2009-06-30,10.542,10.542,9.877,10.495,2867,0
2009-07-01,10.218,10.218,10.192,10.192,3228,0
2009-07-02,10.624,10.624,9.877,9.895,2448,0
2009-07-06,9.877,9.921,9.877,9.877,1275,0
2009-07-07,9.877,9.877,9.788,9.877,1783,0
2009-07-08,9.834,9.834,9.834,9.834,1690,0
2009-07-10,9.859,9.859,9.653,9.653,1001,0
2009-07-13,9.635,9.635,9.608,9.608,1965,0
2009-07-14,9.608,10.102,9.4298,9.4298,912,0
2009-07-15,9.877,9.877,9.877,9.877,1416,0
2009-07-16,9.868,9.885,9.868,9.877,1227,0
2009-07-17,10.326,10.326,10.326,10.326,7350,0
2009-07-20,10.326,10.326,10.246,10.326,1906,0
2009-07-21,10.111,10.13,10.111,10.13,1470,0
2009-07-22,10.147,10.155,9.788,9.788,3734,0
2009-07-23,9.841,9.877,9.697,9.834,3888,0
2009-07-24,10.46,10.479,10.155,10.326,2952,0
2009-07-27,9.877,10.236,9.877,10.236,639,0
2009-07-28,10.479,10.767,10.479,10.722,4694,0
2009-07-29,10.774,10.774,10.192,10.326,5399,0
2009-07-30,10.774,10.774,10.192,10.767,879,0
2009-07-31,10.218,10.46,9.608,10.46,2852,0
2009-08-03,9.986,10.373,9.608,9.788,1728,0
2009-08-04,10.075,10.236,9.877,10.236,611,0
2009-08-05,10.236,10.236,10.048,10.182,2675,0
2009-08-06,10.065,10.147,10.057,10.057,2562,0
2009-08-07,10.057,10.057,9.967,9.967,2448,0
2009-08-10,9.2141,9.769,9.2044,9.519,7307,0
2009-08-11,10.218,10.218,9.825,9.825,3358,0
2009-08-12,9.877,10.201,9.841,9.841,1447,0
2009-08-13,9.834,9.885,9.834,9.841,669,0
2009-08-14,9.834,9.834,9.582,9.582,953,0
2009-08-17,9.582,9.834,9.4367,9.4367,3467,0
2009-08-18,9.788,9.834,9.697,9.697,3983,0
2009-08-19,9.519,9.688,9.4367,9.462,4742,0
2009-08-20,9.519,9.519,9.519,9.519,219,0
2009-08-21,9.519,9.519,9.4367,9.462,1885,0
2009-08-24,9.509,9.519,9.4199,9.4298,1668,0
2009-08-25,9.3745,10.182,9.3745,9.4298,5511,0
2009-08-26,9.4298,10.102,9.4298,10.102,1443,0
2009-08-27,9.4298,9.455,9.0694,9.455,1001,0
2009-08-31,10.065,10.065,10.065,10.065,556,0
2009-09-01,9.536,9.536,9.536,9.536,908,0
2009-09-02,9.536,9.546,9.536,9.546,445,0
2009-09-03,9.536,9.877,9.536,9.564,892,0
2009-09-08,10.326,10.326,10.057,10.102,12696,0
2009-09-09,10.363,10.363,9.834,9.967,5371,0
2009-09-10,10.048,10.057,10.048,10.048,1428,0
2009-09-11,9.769,9.877,9.769,9.877,1337,0
2009-09-14,9.967,9.967,9.743,9.743,406,0
2009-09-15,9.994,10.057,9.994,10.057,1114,0
2009-09-16,10.048,10.057,9.769,10.057,1936,0
2009-09-17,9.788,10.121,9.788,10.121,4440,0
2009-09-18,10.326,10.326,10.326,10.326,201,0
2009-09-21,10.057,10.057,10.057,10.057,181,0
2009-09-22,10.192,10.192,10.192,10.192,489,0
2009-09-24,9.769,10.057,9.769,10.057,3731,0
2009-09-25,9.751,10.048,9.751,10.048,1914,0
2009-09-28,9.751,10.038,9.751,10.038,4244,0
2009-09-30,10.057,10.065,10.057,10.057,3506,0
2009-10-01,9.841,9.841,9.841,9.841,221,0
2009-10-05,9.877,10.057,9.877,10.057,654,0
2009-10-06,10.075,10.182,9.877,10.182,2220,0
2009-10-07,10.138,10.138,9.743,10.13,556,0
2009-10-08,9.743,9.743,9.743,9.743,1043,0
2009-10-09,9.751,9.779,9.751,9.769,1673,0
2009-10-13,9.877,9.877,9.877,9.877,988,0
2009-10-14,10.048,10.048,9.769,9.769,3264,0
2009-10-15,9.76,9.788,9.697,9.697,3235,0
2009-10-16,9.706,9.706,9.608,9.608,1820,0
2009-10-19,10.174,10.174,9.455,9.462,1967,0
2009-10-20,9.743,9.743,9.743,9.743,139,0
2009-10-21,9.455,9.455,9.455,9.455,221,0
2009-10-22,9.3478,9.3478,9.3478,9.3478,1060,0
2009-10-23,9.3745,9.3745,9.3478,9.3478,1105,0
2009-10-26,9.3478,9.4298,9.3478,9.4298,952,0
2009-10-27,9.3393,9.3393,9.3393,9.3393,522,0
2009-10-28,9.1584,9.1584,9.1584,9.1584,862,0
2009-10-29,9.0162,9.0162,9.0162,9.0162,432,0
2009-10-30,9.0162,9.519,9.0162,9.519,6886,0
2009-11-02,9.0162,9.0616,9.0162,9.0533,492,0
2009-11-03,9.3745,9.3745,9.3294,9.3294,556,0
2009-11-04,9.653,9.653,9.0162,9.0162,585,0
2009-11-05,9.2847,9.2847,9.0162,9.0162,1664,0
2009-11-06,9.0247,9.2411,8.7998,8.7998,7646,0
2009-11-09,8.8532,8.8532,8.7998,8.7998,5076,0
2009-11-10,8.7998,8.7998,8.5754,8.7998,3588,0
2009-11-11,8.8446,8.9794,8.7551,8.7551,892,0
2009-11-12,8.7551,8.7551,8.5306,8.5306,1893,0
2009-11-13,8.2343,8.7819,8.1172,8.1353,7474,0
2009-11-16,8.3419,8.8184,8.3061,8.3148,1668,0
2009-11-17,8.9521,8.9617,8.6203,8.6471,830,0
2009-11-18,8.7372,8.7372,8.7372,8.7372,221,0
2009-11-19,8.764,8.764,8.7458,8.7458,335,0
2009-11-20,8.4584,8.5306,8.1622,8.2969,9180,0
2009-11-23,8.4404,8.4404,8.1264,8.1353,2783,0
2009-11-24,8.2071,8.4404,8.2071,8.4404,335,0
2009-11-25,8.4318,8.4404,8.1981,8.4404,1560,0
2009-11-27,8.4404,8.4404,8.4318,8.4404,632,0
2009-11-30,8.324,8.324,8.2162,8.2162,1108,0
2009-12-01,8.1442,8.665,8.1172,8.1442,5376,0
2009-12-02,8.1892,8.7998,8.1892,8.1892,644,0
2009-12-03,8.2882,8.2882,8.1442,8.1442,2005,0
2009-12-04,8.1713,8.1713,8.1264,8.1264,3034,0
2009-12-07,8.1442,8.5306,8.1264,8.1442,2876,0
2009-12-08,8.8796,8.9249,8.1442,8.665,4313,0
2009-12-09,8.2162,8.5754,8.1264,8.1264,6783,0
2009-12-10,8.1622,8.5306,8.0814,8.0814,8881,0
2009-12-11,8.1622,8.1713,8.0367,8.0367,3190,0
2009-12-14,8.1353,8.324,8.1264,8.2071,669,0
2009-12-15,8.0905,8.3419,8.0187,8.0814,12547,0
2009-12-16,8.0367,8.0367,8.0096,8.0096,556,0
2009-12-17,8.0814,8.3061,7.5424,7.5424,5691,0
2009-12-18,7.9469,8.1083,7.6323,7.7672,7416,0
2009-12-21,7.8571,8.4404,7.5424,7.5876,5765,0
2009-12-22,8.4945,8.4945,7.6953,7.6953,872,0
2009-12-23,8.4764,8.4764,7.8571,7.8571,1000,0
2009-12-24,8.0814,8.2969,8.0814,8.2969,1925,0
2009-12-28,7.9198,8.2969,7.9198,8.1802,1361,0
2009-12-29,8.1802,8.1802,8.1713,8.1713,1923,0
2009-12-30,7.9018,8.2249,7.9018,7.9018,8819,0
2009-12-31,7.9018,8.27,7.9018,8.27,2813,0
2010-01-04,8.0994,8.324,8.0994,8.324,2873,0
2010-01-05,8.1442,8.3061,8.1442,8.3061,1779,0
2010-01-06,8.1802,8.1802,8.0905,8.0905,6072,0
2010-01-07,8.1802,8.1802,7.9108,7.9469,6372,0
2010-01-08,8.4498,8.4498,8.3061,8.4404,2448,0
2010-01-11,8.3956,8.3956,8.3956,8.3956,114,0
2010-01-12,8.3597,8.4857,8.3597,8.4857,1337,0
2010-01-13,8.3419,8.3508,8.3419,8.3508,556,0
2010-01-14,8.1713,8.2343,8.1713,8.2343,463,0
2010-01-15,8.2162,8.261,8.1802,8.261,2391,0
2010-01-20,8.324,8.324,8.324,8.324,177,0
2010-01-21,8.3508,8.3508,8.261,8.261,2110,0
2010-01-22,8.1713,8.1713,8.0814,8.1713,4339,0
2010-01-25,8.1264,8.1713,8.0455,8.0455,6404,0
2010-01-26,8.2882,8.2969,8.2521,8.261,2186,0
2010-01-27,8.3061,8.3061,8.3061,8.3061,176,0
2010-01-28,8.0905,8.0905,8.0905,8.0905,556,0
2010-01-29,8.324,8.324,8.0994,8.1442,1249,0
2010-02-01,8.1713,8.1713,8.1713,8.1713,885,0
2010-02-02,8.1083,8.324,8.1083,8.261,4942,0
2010-02-04,8.4857,8.4857,8.3688,8.3688,892,0
2010-02-08,8.324,8.4584,8.324,8.3328,4411,0
2010-02-09,8.3508,8.3508,8.3508,8.3508,556,0
2010-02-10,8.3508,8.3508,8.3508,8.3508,779,0
2010-02-11,8.4678,8.4678,8.1083,8.1083,1792,0
2010-02-12,8.4678,8.4678,8.1442,8.1442,4177,0
2010-02-16,8.1442,8.1981,8.1442,8.1981,658,0
2010-02-17,8.1083,8.1172,8.0994,8.1083,6101,0
2010-02-18,8.4498,8.4498,8.3956,8.4047,455,0
2010-02-19,8.4225,8.4225,8.0814,8.0814,4823,0
2010-02-22,8.1622,8.4404,8.1622,8.2882,1283,0
2010-02-24,8.3508,8.4137,8.261,8.3419,5971,0
2010-02-25,8.324,8.324,8.0994,8.1622,947,0
2010-02-26,8.2162,8.2249,8.2162,8.2162,1465,0
2010-03-01,8.1264,8.2162,8.1264,8.1353,3800,0
2010-03-04,8.4225,8.4225,8.1713,8.1713,916,0
2010-03-05,8.2162,8.2162,8.2162,8.2162,3012,0
2010-03-08,8.2343,8.4498,8.2343,8.3869,1988,0
2010-03-10,8.3956,8.3956,8.3597,8.3688,3341,0
2010-03-11,8.2429,8.2429,8.2343,8.2343,1255,0
2010-03-12,8.4225,8.4318,8.4137,8.4318,1924,0
2010-03-15,8.261,8.5306,8.261,8.5216,4902,0
2010-03-16,8.5306,8.9334,8.5306,8.8184,7133,0
2010-03-18,8.6203,8.6203,8.5934,8.5934,937,0
2010-03-19,8.8355,8.9794,8.8265,8.9794,4800,0
2010-03-22,8.9794,8.9794,8.9794,8.9794,1847,0
2010-03-23,8.9794,9.3931,8.9794,9.0436,593,0
2010-03-24,8.9794,9.0436,8.9794,9.0436,681,0
2010-03-29,9.2923,9.4298,9.0694,9.4298,1238,0
2010-03-30,9.3108,9.3108,9.0694,9.1679,335,0
2010-03-31,9.0616,9.519,9.0533,9.519,7281,0
2010-04-01,9.3393,9.3393,9.3108,9.3108,2134,0
2010-04-05,9.2141,9.2593,9.2141,9.2593,928,0
2010-04-06,9.4719,9.4719,9.0787,9.0787,2098,0
2010-04-07,9.1127,9.1127,9.0694,9.0694,1516,0
2010-04-08,9.0436,9.1127,9.0247,9.0247,4729,0
2010-04-09,8.8623,8.8623,8.8623,8.8623,1114,0
2010-04-12,9.4298,9.4298,8.916,8.916,779,0
2010-04-13,8.916,9.3665,8.916,9.1127,1561,0
2010-04-14,9.0694,9.3294,9.0694,9.2672,1524,0
2010-04-15,8.9888,9.4199,8.889,9.2847,1802,0
2010-04-16,9.3931,9.3931,9.2672,9.2672,335,0
2010-04-19,8.9334,9.2923,8.9334,9.2923,1583,0
2010-04-20,9.3931,9.4031,9.3665,9.4031,335,0
2010-04-21,9.0436,9.1306,9.0436,9.1127,596,0
2010-04-22,9.1306,9.3108,8.889,8.9334,10830,0
2010-04-23,8.8717,9.3108,8.7101,8.7101,1668,0
2010-04-26,8.8446,8.8446,8.8446,8.8446,985,0
2010-04-27,8.8532,8.889,8.7998,8.7998,414,0
2010-04-28,8.9794,8.9794,8.5754,8.5843,2090,0
2010-04-29,8.5306,9.2411,8.5306,8.5843,10617,0
2010-04-30,8.5754,8.7551,8.5754,8.5754,669,0
2010-05-03,8.8796,8.9699,8.6831,8.6831,2059,0
2010-05-04,8.6831,8.6831,8.5934,8.5934,2005,0
2010-05-05,8.5664,8.6292,8.3956,8.4678,5247,0
2010-05-06,8.4498,8.4498,8.4404,8.4404,1668,0
2010-05-07,8.916,8.9428,8.5664,8.5664,1447,0
2010-05-10,8.6203,8.8265,8.6203,8.6203,1169,0
2010-05-11,8.6471,8.7551,8.6471,8.7551,5473,0
2010-05-12,8.7551,8.889,8.7551,8.7551,2862,0
2010-05-13,8.8446,8.8446,8.7551,8.8446,1668,0
2010-05-14,8.7551,8.7551,8.7101,8.7551,962,0
2010-05-17,8.7551,8.9794,8.7551,8.9794,768,0
2010-05-18,8.7819,8.7819,8.7551,8.7551,368,0
2010-05-19,8.7551,8.7551,8.6203,8.6203,1672,0
2010-05-20,8.7101,8.7998,8.6203,8.6203,1783,0
2010-05-21,8.6203,8.6203,8.6203,8.6203,256,0
2010-05-24,8.6292,8.6292,8.6203,8.6203,425,0
2010-05-25,8.6203,8.7551,8.6203,8.7551,669,0
2010-05-26,8.8796,8.9428,8.6562,8.728,2357,0
2010-05-27,8.6562,8.6562,8.6562,8.6562,730,0
2010-05-28,8.7458,8.7551,8.7458,8.7551,2974,0
2010-06-01,8.6471,8.8446,8.6471,8.8446,5758,0
2010-06-02,8.6471,8.6922,8.6292,8.6922,1227,0
2010-06-04,8.6292,8.6292,8.6292,8.6292,221,0
2010-06-07,8.6292,8.6292,8.6292,8.6292,335,0
2010-06-08,8.6471,8.6471,8.6471,8.6471,114,0
2010-06-09,8.6292,8.8446,8.4857,8.5306,3238,0
2010-06-10,8.7998,8.9699,8.7998,8.9699,1019,0
2010-06-11,8.9428,8.9428,8.5934,8.5934,521,0
2010-06-14,8.9428,8.9428,8.5934,8.889,619,0
2010-06-15,8.889,8.9249,8.889,8.9249,818,0
2010-06-17,8.6471,9.1127,8.6203,8.9794,7113,0
2010-06-18,8.9794,8.9973,8.6203,8.6203,2320,0
2010-06-21,8.9794,8.9794,8.9794,8.9794,114,0
2010-06-22,8.9617,8.9794,8.6203,8.6203,1964,0
2010-06-23,8.6471,8.6471,8.6471,8.6471,222,0
2010-06-24,8.6471,8.889,8.6471,8.889,1233,0
2010-06-25,8.9794,8.9794,8.889,8.9794,5613,0
2010-06-28,8.728,9.1584,8.7101,9.0945,5133,0
2010-06-29,9.1488,9.1488,9.0247,9.0247,827,0
2010-06-30,9.0247,9.0247,8.7551,8.8446,556,0
2010-07-02,8.7819,8.9888,8.6471,8.9888,1447,0
2010-07-06,9.0787,9.0787,8.5664,8.5664,6990,0
2010-07-08,8.6203,8.6292,8.4857,8.5843,2753,0
2010-07-12,8.4945,8.5306,8.4857,8.4857,1488,0
2010-07-13,8.6203,8.6203,8.5306,8.5306,3392,0
2010-07-14,8.6203,8.6203,8.0905,8.1981,6733,0
2010-07-15,8.1802,8.1802,8.1802,8.1802,515,0
2010-07-19,8.2343,8.2343,8.2162,8.2162,2895,0
2010-07-22,8.1264,8.1264,8.0814,8.1264,3415,0
2010-07-23,8.1172,8.3688,8.0814,8.324,1338,0
2010-07-26,8.0814,8.1083,8.0814,8.1083,236,0
2010-07-27,8.5306,8.5306,8.1264,8.1264,5613,0
2010-07-28,8.1353,8.1353,8.0905,8.1083,1538,0
2010-07-29,8.0905,8.4857,8.0905,8.3061,779,0
2010-07-30,8.2521,8.2521,8.2521,8.2521,356,0
2010-08-02,8.1622,8.1622,8.0994,8.0994,596,0
2010-08-03,8.1172,8.1172,8.0814,8.0814,2356,0
2010-08-04,8.2249,8.2249,8.0814,8.0905,2880,0
2010-08-05,8.0994,8.1083,8.0905,8.0905,1001,0
2010-08-06,8.1264,8.1264,8.1264,8.1264,927,0
2010-08-09,8.2071,8.2071,8.1172,8.1264,1827,0
2010-08-10,8.1264,8.1264,8.1264,8.1264,255,0
2010-08-11,8.1172,8.1172,8.1172,8.1172,286,0
2010-08-12,8.1264,8.1264,8.1264,8.1264,2705,0
2010-08-13,8.1264,8.1264,8.1264,8.1264,3026,0
2010-08-16,8.1264,8.1264,8.1172,8.1172,6640,0
2010-08-17,8.2071,8.2071,8.1172,8.1353,2889,0
2010-08-18,8.0905,8.0905,8.0905,8.0905,221,0
2010-08-23,8.1981,8.1981,8.1981,8.1981,445,0
2010-08-24,8.2071,8.2162,8.1264,8.1264,6067,0
2010-08-25,8.1083,8.2162,8.0905,8.0905,2051,0
2010-08-26,8.2071,8.2521,8.1713,8.2521,4192,0
2010-08-27,8.2249,8.27,8.2071,8.27,1394,0
2010-08-30,8.2249,8.261,8.2071,8.261,2657,0
2010-08-31,8.2071,8.3061,8.2071,8.3061,753,0
2010-09-01,8.3061,8.3061,8.3061,8.3061,11067,0
2010-09-02,8.2162,8.3061,8.2162,8.3061,12139,0
2010-09-03,8.2162,8.3061,8.2071,8.3061,8933,0
2010-09-07,8.2071,8.3061,8.1442,8.1981,2716,0
2010-09-08,8.2071,8.2249,8.1713,8.2249,1227,0
2010-09-09,8.2071,8.3061,8.2071,8.2249,10498,0
2010-09-10,8.4047,8.6113,8.2249,8.3061,3712,0
2010-09-13,8.1802,8.1802,8.1713,8.1713,536,0
2010-09-15,8.5843,8.5843,8.1892,8.3061,6654,0
2010-09-16,8.1802,8.3061,8.1713,8.1713,2483,0
2010-09-17,8.3061,8.3061,8.3061,8.3061,335,0
2010-09-20,8.1802,8.5843,7.9198,8.1981,9019,0
2010-09-21,7.9648,8.3776,7.9648,8.2071,1846,0
2010-09-23,8.1981,8.1981,8.1981,8.1981,269,0
2010-09-24,8.0905,8.6024,8.0814,8.1353,1522,0
2010-09-27,8.0905,8.1264,8.0814,8.0814,1227,0
2010-09-28,8.2969,8.4404,8.2969,8.4404,4509,0
2010-10-04,8.4404,8.5036,8.3419,8.5036,1447,0
2010-10-05,8.1264,8.1264,8.1264,8.1264,114,0
2010-10-06,8.1264,8.1981,8.1264,8.1981,1282,0
2010-10-08,8.2429,8.2429,8.2162,8.2162,1142,0
2010-10-11,8.0634,8.0905,8.0367,8.0367,9040,0
2010-10-12,8.0367,8.1083,7.9735,8.1083,2160,0
2010-10-13,8.0007,8.0007,7.9735,7.9735,529,0
2010-10-14,8.1172,8.1534,8.0367,8.0367,1337,0
2010-10-18,7.9018,8.261,7.9018,8.261,857,0
2010-10-19,8.0905,8.1442,8.0905,8.1442,267,0
2010-10-21,8.2969,8.3061,7.9198,7.9648,2695,0
2010-10-22,7.9735,8.0634,7.9735,8.0275,556,0
2010-10-26,8.0187,8.0187,7.9469,7.9469,1538,0
2010-10-27,7.9558,7.9558,7.9469,7.9469,361,0
2010-10-28,8.0814,8.0814,7.9108,8.0455,1337,0
2010-10-29,8.0814,8.279,8.0814,8.279,6843,0
2010-11-01,8.3061,8.5306,8.2882,8.5306,7913,0
2010-11-02,8.5306,8.5487,8.5306,8.5487,1959,0
2010-11-03,8.1713,8.5487,8.1442,8.4857,2783,0
2010-11-04,8.3061,8.4404,8.3061,8.4404,1447,0
2010-11-05,8.0728,8.0905,8.0728,8.0814,1561,0
2010-11-08,8.3061,8.3061,8.0814,8.0814,1760,0
2010-11-09,8.0728,8.0728,8.0634,8.0634,669,0
2010-11-10,8.0634,8.0814,8.0634,8.0814,1910,0
2010-11-11,8.0814,8.0814,8.0814,8.0814,2403,0
2010-11-12,8.2162,8.4678,8.0905,8.4678,1497,0
2010-11-15,8.4857,8.4857,8.0905,8.4584,1762,0
2010-11-16,8.4318,8.5306,8.4047,8.4047,4646,0
2010-11-18,8.5036,8.5754,8.1713,8.279,5176,0
2010-11-19,8.4584,8.5306,8.2162,8.5306,1447,0
2010-11-22,8.2521,8.7998,8.1353,8.719,28896,0
2010-11-23,8.3508,8.9699,8.3508,8.9699,4901,0
2010-11-24,8.9888,8.9888,8.7819,8.8355,1156,0
2010-11-29,8.5934,9.0694,8.5396,8.764,10598,0
2010-11-30,8.5843,8.9334,8.5396,8.8446,7930,0
2010-12-01,8.6292,8.9794,8.6292,8.8265,6819,0
2010-12-02,8.5664,9.0342,8.5306,9.0342,11089,0
2010-12-03,8.5396,8.8265,8.5396,8.8265,1905,0
2010-12-06,8.8265,9.3577,8.5754,9.3577,5594,0
2010-12-07,8.9888,8.9888,8.6203,8.9521,8264,0
2010-12-08,8.9617,9.3294,8.6292,9.3294,9912,0
2010-12-09,8.8983,8.916,8.7907,8.7998,3677,0
2010-12-13,8.4498,9.0616,8.4498,8.7551,1178,0
2010-12-14,8.4945,8.5754,8.4945,8.5754,4552,0
2010-12-15,8.5754,8.7551,8.5754,8.7551,468,0
2010-12-16,9.2497,9.2497,8.665,8.9067,2549,0
2010-12-17,8.764,8.9067,8.5487,8.6292,4302,0
2010-12-20,8.5664,8.665,8.3328,8.3597,4100,0
2010-12-22,8.5216,8.5306,8.5216,8.5306,3897,0
2010-12-23,8.7551,8.7551,8.4318,8.4678,4565,0
2010-12-27,8.5036,8.7998,8.5036,8.7998,3337,0
2010-12-28,8.4857,8.5036,8.4764,8.4857,779,0
2010-12-29,8.4857,8.5306,8.4764,8.5306,1978,0
2010-12-31,8.5306,8.5306,8.5306,8.5306,2095,0
2011-01-03,9.2593,9.2593,8.5306,8.764,3784,0
2011-01-04,9.3011,9.3011,9.1679,9.1679,335,0
2011-01-05,8.5754,8.6741,8.5664,8.6741,669,0
2011-01-06,8.5934,8.5934,8.5934,8.5934,556,0
2011-01-07,8.9521,9.2044,8.5754,8.6562,28988,0
2011-01-10,9.1584,9.1584,8.8089,8.9794,1098,0
2011-01-11,8.9521,8.9521,8.5843,8.5843,700,0
2011-01-12,8.6113,8.916,8.6113,8.916,874,0
2011-01-13,8.8089,9.2497,8.8089,9.2497,8287,0
2011-01-14,9.2497,9.2497,8.9794,8.9794,1419,0
2011-01-18,9.1306,9.1306,8.9973,8.9973,783,0
2011-01-19,9.3832,9.4298,9.3665,9.3665,1227,0
2011-01-20,8.7551,9.4298,8.7551,8.8089,6017,0
2011-01-21,9.0247,9.0616,8.9794,8.9794,3172,0
2011-01-24,9.3294,9.3294,9.3294,9.3294,140,0
2011-01-25,9.1488,9.3393,8.9794,9.1679,3146,0
2011-01-26,9.2044,9.2044,8.7458,8.9794,10249,0
2011-01-27,8.9794,9.564,8.9794,9.554,4918,0
2011-01-28,9.4367,9.4367,9.0247,9.0247,1447,0
2011-01-31,9.0694,9.4298,8.889,8.889,9366,0
2011-02-02,8.9888,9.3197,8.889,9.2411,835,0
2011-02-03,9.0436,9.2923,9.0436,9.2748,335,0
2011-02-04,9.0162,9.0162,8.9794,8.9794,669,0
2011-02-07,8.9973,9.0067,8.8446,8.8446,6628,0
2011-02-08,8.719,9.2847,8.719,9.1679,2592,0
2011-02-09,9.2672,9.2672,8.9973,8.9973,918,0
2011-02-10,8.9794,8.9794,8.9617,8.9794,3007,0
2011-02-11,8.9794,8.9973,8.9067,8.9973,1573,0
2011-02-14,9.0787,9.0787,8.889,8.9794,3728,0
2011-02-15,8.8623,8.9794,8.8623,8.9794,4894,0
2011-02-16,8.8089,8.9067,8.8089,8.9067,2953,0
2011-02-18,8.8983,8.8983,8.7998,8.7998,5670,0
2011-02-22,8.8355,8.8355,8.8184,8.8184,318,0
2011-02-23,8.8089,8.8089,8.4137,8.4137,4907,0
2011-02-24,8.324,8.5573,8.324,8.4404,1971,0
2011-02-25,8.3061,8.5306,8.3061,8.5306,1432,0
2011-02-28,8.4047,8.4047,8.3688,8.3688,669,0
2011-03-01,8.3869,8.6741,8.27,8.6741,9604,0
2011-03-02,8.2071,8.4584,8.1981,8.279,4010,0
2011-03-03,8.4137,8.4584,8.2521,8.4584,779,0
2011-03-04,8.4498,8.4498,8.2249,8.3061,2051,0
2011-03-07,8.2429,8.261,8.2249,8.2249,1016,0
2011-03-09,8.2162,8.4318,8.2162,8.2249,1368,0
2011-03-10,8.2249,8.3869,8.2162,8.3061,2023,0
2011-03-15,8.2969,8.2969,8.2969,8.2969,143,0
2011-03-16,8.0905,8.0905,8.0905,8.0905,335,0
2011-03-17,8.2969,8.2969,7.9558,8.261,4135,0
2011-03-18,8.3869,8.4857,8.3869,8.4857,2257,0
2011-03-21,8.0905,8.1353,8.0905,8.1353,1063,0
2011-03-22,8.1264,8.4047,8.1264,8.3061,556,0
2011-03-23,8.5306,8.5306,8.0994,8.3869,974,0
2011-03-25,8.1264,8.2071,8.0994,8.2071,892,0
2011-03-28,8.3061,8.3061,8.3061,8.3061,366,0
2011-03-29,8.3148,8.3148,8.1713,8.1713,221,0
2011-03-30,8.2521,8.3061,8.2521,8.3061,6400,0
2011-03-31,8.2521,8.2521,8.2521,8.2521,181,0
2011-04-01,8.1622,8.1622,8.1172,8.1622,711,0
2011-04-04,8.1353,8.1353,8.1353,8.1353,904,0
2011-04-05,8.1264,8.1264,8.1172,8.1172,335,0
2011-04-07,8.1802,8.1802,8.1802,8.1802,556,0
2011-04-12,8.1981,8.3061,8.1981,8.3061,4142,0
2011-04-13,8.2249,8.2249,8.1353,8.1353,8500,0
2011-04-14,8.1172,8.1802,8.1083,8.1172,1308,0
2011-04-15,8.0994,8.1172,8.0994,8.0994,779,0
2011-04-18,8.0994,8.1264,8.0994,8.0994,910,0
2011-04-19,8.0905,8.2162,8.0814,8.0814,2067,0
2011-04-20,8.0814,8.0814,8.0814,8.0814,445,0
2011-04-25,8.0814,8.0814,8.0814,8.0814,1249,0
2011-04-27,8.0634,8.0728,8.0275,8.0367,3447,0
2011-04-28,7.9288,7.9915,7.9018,7.9915,1902,0
2011-04-29,8.0096,8.0634,8.0096,8.0634,7220,0
2011-05-03,7.9018,7.9469,7.8839,7.9469,1544,0
2011-05-04,7.7762,8.0634,7.7583,7.8929,949,0
2011-05-05,7.8571,7.8929,7.83,7.8839,1799,0
2011-05-06,8.0728,8.0728,8.0728,8.0728,114,0
2011-05-09,7.9108,8.0728,7.812,7.866,2115,0
2011-05-10,7.8391,7.8391,7.8391,7.8391,531,0
2011-05-12,7.7852,7.83,7.7852,7.83,756,0
2011-05-13,7.9469,7.9469,7.9469,7.9469,114,0
2011-05-16,7.7852,7.7852,7.552,7.7672,1050,0
2011-05-17,7.7762,8.0275,7.7043,7.7672,2821,0
2011-05-20,7.7315,8.0634,7.6953,7.7401,3366,0
2011-05-23,7.7223,8.0187,7.6323,7.7852,1395,0
2011-05-24,7.7401,7.875,7.7401,7.875,445,0
2011-05-25,7.6594,7.9735,7.6594,7.8839,556,0
2011-05-27,7.7223,8.0367,7.7223,7.9735,4505,0
2011-05-31,7.7223,8.0814,7.6414,7.8571,8431,0
2011-06-01,7.9018,8.0275,7.9018,8.0275,335,0
2011-06-02,7.9915,8.0814,7.9915,8.0814,7087,0
2011-06-06,8.0814,8.0814,8.0728,8.0814,2461,0
2011-06-09,7.812,8.0814,7.812,8.0814,6240,0
2011-06-10,7.7941,8.0728,7.7941,8.0728,725,0
2011-06-13,8.0007,8.0814,8.0007,8.0814,1614,0
2011-06-14,8.0814,8.1713,7.8839,7.9735,3261,0
2011-06-15,8.0275,8.1264,7.875,8.1172,3007,0
2011-06-17,8.0814,8.1713,7.9198,8.1713,2061,0
2011-06-20,8.1713,8.1713,8.0814,8.0814,4065,0
2011-06-21,8.0275,8.0275,8.0096,8.0096,779,0
2011-06-23,8.0187,8.1892,7.9915,8.1892,1784,0
2011-06-27,7.9018,8.0814,7.9018,8.0814,892,0
2011-06-28,8.261,8.261,8.261,8.261,336,0
2011-06-29,8.2521,8.27,7.9648,8.2521,1337,0
2011-06-30,8.2882,8.3061,8.1442,8.2162,2115,0
2011-07-01,8.2162,8.5306,8.2162,8.2249,6235,0
2011-07-05,8.324,8.324,8.27,8.27,410,0
2011-07-06,8.3508,8.3508,8.261,8.3061,11402,0
2011-07-07,8.1083,8.3328,8.0994,8.279,1227,0
2011-07-11,8.5306,8.5306,8.4764,8.4764,267,0
2011-07-12,8.2249,8.27,8.2249,8.27,221,0
2011-07-13,8.2429,8.2429,8.2343,8.2343,335,0
2011-07-15,8.2882,8.3419,8.2882,8.3419,681,0
2011-07-22,8.4945,8.5306,8.3061,8.3148,2426,0
2011-07-25,8.3419,8.3419,7.7852,8.0814,12720,0
2011-07-26,8.0728,8.0728,8.0728,8.0728,114,0
2011-07-27,8.1172,8.4857,8.1172,8.3776,5122,0
2011-07-28,8.0455,8.1442,8.0096,8.1442,727,0
2011-08-01,8.5306,8.5306,8.5306,8.5306,330,0
2011-08-02,8.5306,8.5573,8.5216,8.5306,4010,0
2011-08-03,8.0814,8.5306,8.0814,8.5306,5009,0
2011-08-04,8.4047,8.4047,8.4047,8.4047,1244,0
2011-08-05,8.3328,8.3328,8.3061,8.3061,669,0
2011-08-09,8.0994,8.3061,8.0814,8.3061,1321,0
2011-08-11,8.0814,8.0814,8.0814,8.0814,1227,0
2011-08-16,8.3061,8.3061,7.8031,7.8479,1891,0
2011-08-17,8.1713,8.1713,8.1713,8.1713,114,0
2011-08-18,7.8839,7.8839,7.7401,7.8571,10280,0
2011-08-22,7.8571,7.8571,7.8571,7.8571,114,0
2011-08-23,8.0546,8.0546,7.9469,7.9469,389,0
2011-08-29,7.6775,7.6775,7.6775,7.6775,136,0
2011-08-31,7.7672,7.7672,7.7672,7.7672,329,0
2011-09-01,8.0007,8.0007,7.7223,7.7223,7524,0
2011-09-02,7.6594,7.6594,7.6323,7.6323,335,0
2011-09-07,7.6323,7.6323,7.6323,7.6323,541,0
2011-09-08,7.6323,7.6323,7.6323,7.6323,998,0
2011-09-13,7.6323,7.6323,7.6323,7.6323,835,0
2011-09-14,7.6323,7.6323,7.6323,7.6323,1191,0
2011-09-15,7.5424,7.5876,7.5424,7.5876,862,0
2011-09-16,7.5424,7.5424,7.5424,7.5424,669,0
2011-09-19,7.4619,7.8571,7.4619,7.8571,625,0
2011-09-21,7.6323,7.6323,7.6323,7.6323,1163,0
2011-09-23,7.6237,7.6504,7.5965,7.6504,2562,0
2011-09-28,7.7762,7.7762,7.7762,7.7762,114,0
2011-09-29,7.6237,7.6237,7.6057,7.6057,1114,0
2011-09-30,7.7672,7.7672,7.7223,7.7315,8367,0
2011-10-03,7.6683,7.6683,7.6683,7.6683,114,0
2011-10-04,7.7223,7.7401,7.5876,7.5876,3622,0
2011-10-05,7.5424,7.5424,7.2464,7.2464,445,0
2011-10-06,7.5339,7.5339,7.5339,7.5339,165,0
2011-10-07,7.4798,7.489,7.1834,7.1834,2110,0
2011-10-10,7.2106,7.6237,7.2106,7.363,1437,0
2011-10-11,7.2464,7.2464,7.2106,7.2106,445,0
2011-10-13,7.1925,7.2194,7.1925,7.2194,445,0
2011-10-17,7.1834,7.1834,7.1834,7.1834,1067,0
2011-10-18,7.1925,7.1925,7.1925,7.1925,114,0
2011-10-19,7.1834,7.1834,7.1834,7.1834,114,0
2011-10-21,7.5424,7.5424,7.1834,7.1834,745,0
2011-10-24,7.2644,7.2912,7.1834,7.1834,3503,0
2011-10-25,7.1295,7.1295,7.1295,7.1295,3877,0
2011-10-27,7.2734,7.2734,7.0491,7.2644,7720,0
2011-10-28,7.0849,7.1834,7.0849,7.1834,1447,0
2011-11-01,7.2734,7.2734,7.2734,7.2734,248,0
2011-11-02,7.067,7.0849,7.067,7.0849,403,0
2011-11-03,7.0491,7.0491,6.9592,7.0491,2665,0
2011-11-09,6.8871,7.0039,6.8871,7.0039,445,0
2011-11-10,6.9142,6.9142,6.9142,6.9142,445,0
2011-11-11,6.8962,7.1834,6.8962,7.1834,496,0
2011-11-14,6.9592,7.0039,6.9592,7.0039,892,0
2011-11-17,7.013,7.013,7.013,7.013,535,0
2011-11-22,7.0578,7.067,7.0039,7.0039,1051,0
2011-11-23,6.8962,6.8962,6.8962,6.8962,221,0
2011-11-28,6.8962,7.0039,6.7885,6.9771,7418,0
2011-11-29,7.0039,7.0039,7.0039,7.0039,3342,0
2011-12-01,6.9771,6.9771,6.9771,6.9771,5076,0
2011-12-02,7.0039,7.0039,6.5191,6.8065,1668,0
2011-12-05,6.6986,6.8065,6.5191,6.5191,1794,0
2011-12-06,6.5279,6.5372,6.5279,6.5372,533,0
2011-12-07,6.4739,6.5372,6.4739,6.4739,1774,0
2011-12-08,6.2855,6.2855,6.079,6.2855,2448,0
2011-12-09,6.4382,6.4653,6.3035,6.3035,3119,0
2011-12-12,6.2855,6.51,6.2855,6.2855,5272,0
2011-12-13,6.4203,6.51,6.3304,6.3304,12804,0
2011-12-14,6.4203,6.4203,6.3754,6.3754,6177,0
2011-12-15,6.3304,6.3304,6.3304,6.3304,8252,0
2011-12-16,6.3304,6.3304,6.3304,6.3304,5569,0
2011-12-19,6.3126,6.3663,6.2855,6.2855,8579,0
2011-12-20,6.3575,6.4653,6.2406,6.2406,9355,0
2011-12-21,6.2855,6.2855,6.1955,6.2855,7160,0
2011-12-22,6.2855,6.2855,6.2855,6.2855,4720,0
2011-12-23,6.2855,6.2855,6.1955,6.2227,4241,0
2011-12-27,6.3035,6.3304,6.052,6.052,10598,0
2011-12-28,6.2855,6.2855,6.1148,6.1955,3431,0
2011-12-29,6.2136,6.2136,6.07,6.07,2228,0
2011-12-30,6.0432,6.3304,6.0432,6.1689,11116,0
2012-01-03,6.1597,6.3035,6.1597,6.1955,17719,0
2012-01-04,6.2855,6.2855,6.1955,6.2855,9864,0
2012-01-05,6.1955,6.2136,6.1955,6.2136,669,0
2012-01-06,6.1148,6.2318,6.1148,6.1955,3469,0
2012-01-09,6.2136,6.3397,6.2049,6.3397,892,0
2012-01-10,6.3304,6.3304,6.2049,6.2049,3765,0
2012-01-11,6.3304,6.3483,6.2855,6.2855,6394,0
2012-01-12,6.2855,6.2855,6.2855,6.2855,11137,0
2012-01-13,6.3035,6.3035,6.3035,6.3035,114,0
2012-01-17,6.2855,6.2855,6.2406,6.2406,6765,0
2012-01-18,6.2855,6.2855,6.2855,6.2855,11137,0
2012-01-19,6.2855,6.2855,6.2049,6.2049,5009,0
2012-01-20,6.2136,6.3754,6.1955,6.3754,3793,0
2012-01-23,6.3035,6.4833,6.2855,6.4113,1337,0
2012-01-24,6.3304,6.3304,6.3304,6.3304,470,0
2012-01-26,6.3663,6.3663,6.3483,6.3663,1114,0
2012-01-27,6.492,6.7255,6.4382,6.4382,5630,0
2012-01-31,6.555,6.7975,6.3575,6.5731,8970,0
2012-02-01,6.7434,6.7614,6.6627,6.7434,1337,0
2012-02-02,6.7346,6.8693,6.7346,6.7434,2119,0
2012-02-03,6.9412,7.1655,6.9412,7.1655,10879,0
2012-02-06,7.2194,7.6145,7.1834,7.2824,3609,0
2012-02-07,7.4081,7.4081,7.4081,7.4081,1308,0
2012-02-08,7.4979,7.4979,7.1925,7.3004,1227,0
2012-02-09,7.2464,7.4081,6.7975,7.4081,1236,0
2012-02-10,7.4081,7.4081,7.1834,7.1834,671,0
2012-02-13,7.1834,7.3184,7.1747,7.3184,3526,0
2012-02-14,7.2106,7.2106,7.1834,7.1834,1469,0
2012-02-16,7.2374,7.2374,7.2374,7.2374,445,0
2012-02-17,7.1834,7.1834,7.1834,7.1834,525,0
2012-02-21,6.8871,7.2734,6.8871,7.2734,1897,0
2012-02-23,7.0309,7.1834,7.0039,7.1834,1001,0
2012-02-24,7.2194,7.2285,7.1834,7.1834,3599,0
2012-02-27,7.1834,7.1834,7.1747,7.1834,779,0
2012-02-28,7.1388,7.2285,7.1388,7.2285,2675,0
2012-02-29,7.2285,7.5424,7.1925,7.1925,6352,0
2012-03-01,7.2734,7.2734,7.1834,7.2285,3512,0
2012-03-02,6.9051,7.2014,6.9051,7.2014,2492,0
2012-03-05,6.8962,6.8962,6.8871,6.8871,1641,0
2012-03-06,6.7975,6.7975,6.3304,6.4653,7819,0
2012-03-07,6.555,6.6267,6.4562,6.6267,4677,0
2012-03-08,6.4833,6.4833,6.4653,6.4833,1062,0
2012-03-09,6.3842,6.3934,6.3754,6.3842,1337,0
2012-03-12,6.3575,6.3842,6.3575,6.3842,556,0
2012-03-13,6.3483,6.3754,6.3483,6.3754,1328,0
2012-03-14,6.3754,6.3754,6.3216,6.3216,2726,0
2012-03-15,6.2855,6.3397,6.2855,6.2855,1051,0
2012-03-16,6.2855,6.5731,6.2855,6.5731,335,0
2012-03-19,6.2945,6.5279,6.0252,6.1419,4656,0
2012-03-20,6.5819,6.5819,6.5819,6.5819,544,0
2012-03-22,6.106,6.106,6.106,6.106,2514,0
2012-03-23,6.106,6.106,6.0252,6.097,4992,0
2012-03-26,6.1241,6.3216,6.1241,6.3126,1912,0
2012-03-27,6.1327,6.1327,6.0881,6.0881,842,0
2012-03-28,6.1241,6.3754,6.1241,6.3304,1668,0
2012-03-30,6.1327,6.1327,6.0881,6.0881,376,0
2012-04-02,6.1241,6.1241,6.1241,6.1241,114,0
2012-04-03,6.0881,6.1597,5.8725,6.097,5517,0
2012-04-10,6.0071,6.0342,6.0071,6.0071,2783,0
2012-04-11,5.9712,5.9712,5.9175,5.9355,1079,0
2012-04-12,6.0342,6.501,6.0342,6.501,9658,0
2012-04-13,6.1148,6.2586,6.1148,6.2586,1071,0
2012-04-16,6.0163,6.0163,6.0163,6.0163,2303,0
2012-04-17,6.5638,6.5638,6.4203,6.4203,390,0
2012-04-18,6.0342,6.4023,6.0342,6.4023,316,0
2012-04-19,6.2675,6.2855,6.2675,6.2767,1893,0
2012-04-20,6.106,6.106,6.106,6.106,1142,0
2012-04-23,6.1509,6.1509,6.1509,6.1509,170,0
2012-04-24,6.1241,6.5638,6.1241,6.5638,539,0
2012-04-25,6.4653,7.2644,6.4653,7.1834,16774,0
2012-04-26,6.7526,7.2374,6.7526,7.1834,12179,0
2012-04-27,7.2644,7.3004,7.2644,7.2734,3342,0
2012-04-30,7.363,7.4979,7.2734,7.3809,2061,0
2012-05-01,7.3451,8.0814,7.3451,7.875,11068,0
2012-05-02,7.875,7.875,7.8571,7.8571,445,0
2012-05-03,7.7852,7.7852,7.3184,7.6953,5289,0
2012-05-04,7.4081,7.6683,7.4081,7.6683,221,0
2012-05-08,7.6145,7.9648,7.2014,7.5876,13161,0
2012-05-09,7.5604,8.0814,7.5604,8.0814,3397,0
2012-05-10,7.9558,8.0007,7.5876,8.0007,1020,0
2012-05-11,7.9018,7.9018,7.7223,7.7223,1447,0
2012-05-14,7.7315,8.0275,7.7315,8.0096,2005,0
2012-05-15,8.0546,8.0814,8.0546,8.0814,3239,0
2012-05-16,7.8213,7.875,7.8213,7.875,1061,0
2012-05-21,7.8031,7.875,7.7852,7.7852,3294,0
2012-05-23,7.7852,8.0814,7.7852,8.0814,5821,0
2012-05-24,8.0814,8.0814,7.8031,7.8031,1266,0
2012-05-25,7.8929,8.0634,7.8929,7.9648,7946,0
2012-05-29,8.0634,8.0814,8.0634,8.0814,2926,0
2012-05-30,8.1981,8.1981,7.9915,7.9915,2241,0
2012-05-31,7.9915,8.2521,7.9915,8.2521,656,0
2012-06-01,8.1442,8.2969,8.1442,8.2969,1447,0
2012-06-04,8.27,8.27,8.27,8.27,221,0
2012-06-06,8.261,8.2969,7.9469,7.9469,1282,0
2012-06-08,8.0007,8.0007,7.812,7.9108,3852,0
2012-06-12,8.1713,8.1713,8.1713,8.1713,201,0
2012-06-13,8.0814,8.0814,8.0814,8.0814,556,0
2012-06-15,7.9018,7.9018,7.9018,7.9018,530,0
2012-06-18,7.9108,7.9108,7.9108,7.9108,169,0
2012-06-19,7.9558,8.0367,7.9558,8.0367,445,0
2012-06-21,7.9828,7.9828,7.9018,7.9018,917,0
2012-06-25,8.0187,8.0634,8.0187,8.0634,1221,0
2012-06-26,8.0814,8.0814,8.0634,8.0634,5561,0
2012-06-27,7.9018,8.0546,7.9018,8.0546,2216,0
2012-06-28,7.9735,8.0455,7.7223,8.0455,1001,0
2012-06-29,8.0634,8.0634,8.0634,8.0634,114,0
2012-07-02,8.0634,8.0634,7.7672,7.7672,1182,0
2012-07-03,7.9288,8.0546,7.9198,8.0546,1114,0
2012-07-05,8.0546,8.0634,8.0546,8.0634,580,0
2012-07-10,7.875,8.0814,7.875,8.0814,5943,0
2012-07-11,8.0367,8.0367,7.9915,8.0275,8520,0
2012-07-13,8.0814,8.0814,8.0367,8.0634,2405,0
2012-07-16,8.0814,8.0814,8.0814,8.0814,5791,0
2012-07-18,8.0814,8.0814,8.0814,8.0814,875,0
2012-07-19,8.0814,8.0814,8.0814,8.0814,556,0
2012-07-20,8.261,8.261,8.261,8.261,199,0
2012-07-23,8.2162,8.2162,8.0814,8.0905,1473,0
2012-07-24,8.0814,8.0814,8.0814,8.0814,2724,0
2012-07-25,8.0814,8.0814,8.0814,8.0814,715,0
2012-07-26,8.0814,8.2882,8.0814,8.2882,2138,0
2012-07-27,8.2071,8.2071,8.0994,8.1678,7532,0
2012-07-30,8.1442,8.1442,8.0814,8.0814,2005,0
2012-07-31,8.2249,8.2249,8.2071,8.2071,410,0
2012-08-01,8.0367,8.1353,8.0367,8.0367,5348,0
2012-08-02,8.0455,8.0728,8.0367,8.0367,5559,0
2012-08-06,8.0634,8.0634,8.0367,8.0367,1198,0
2012-08-07,8.2429,8.2429,8.1713,8.1713,911,0
2012-08-08,8.0814,8.0814,8.0814,8.0814,1668,0
2012-08-09,8.0367,8.0367,8.0367,8.0367,2783,0
2012-08-10,8.0367,8.261,8.0367,8.261,4010,0
2012-08-13,8.0634,8.2071,8.0367,8.0634,899,0
2012-08-15,8.0546,8.0546,8.0367,8.0367,1114,0
2012-08-16,7.9915,8.0723,7.9915,8.0723,285,0
2012-08-17,8.1577,8.2601,8.0546,8.1264,1577,0
2012-08-20,8.2249,8.2249,8.2249,8.2249,335,0
2012-08-21,8.2521,8.2521,8.0546,8.0546,740,0
2012-08-22,8.0634,8.139,8.0546,8.139,1225,0
2012-08-23,8.0728,8.1172,8.0634,8.0994,556,0
2012-08-27,8.0994,8.1338,8.0994,8.1338,1668,0
2012-08-28,8.0815,8.0815,8.0814,8.0814,734,0
2012-08-30,8.2343,8.2343,8.2343,8.2343,445,0
2012-08-31,8.2343,8.2343,8.2343,8.2343,114,0
2012-09-05,8.2343,8.261,8.2162,8.261,14393,0
2012-09-07,8.261,8.261,8.0814,8.0814,459,0
2012-09-10,8.0994,8.261,8.0814,8.2429,2859,0
2012-09-11,8.0814,8.0994,7.9018,7.9018,2783,0
2012-09-12,7.9915,7.9915,7.9915,7.9915,114,0
2012-09-13,8.0367,8.1713,7.9915,7.9915,2900,0
2012-09-17,7.9915,7.9915,7.8479,7.8479,5682,0
2012-09-18,8.1713,8.2162,7.9915,7.9915,34255,0
2012-09-19,8.0814,8.1713,8.0814,8.0814,870,0
2012-09-20,8.0367,8.0367,8.0367,8.0367,2425,0
2012-09-21,8.1534,8.261,8.1534,8.261,3079,0
2012-09-24,8.2162,8.2162,8.2162,8.2162,221,0
2012-09-25,8.2162,8.2162,8.1264,8.2162,5060,0
2012-09-26,8.2162,8.2162,8.1264,8.1264,3784,0
2012-09-27,8.2071,8.2162,8.1713,8.1713,850,0
2012-09-28,8.2162,8.2162,8.1353,8.1353,557,0
2012-10-01,8.2162,8.261,8.2162,8.261,5417,0
2012-10-02,8.261,8.3508,8.261,8.3061,12247,0
2012-10-03,8.3148,8.4857,8.3148,8.4857,314,0
2012-10-04,8.4318,8.4318,8.3328,8.3328,221,0
2012-10-09,8.4678,8.4678,8.3061,8.324,961,0
2012-10-10,8.3061,8.3148,8.3061,8.3061,2102,0
2012-10-12,8.279,8.279,8.279,8.279,125,0
2012-10-15,8.3061,8.3061,8.261,8.279,2366,0
2012-10-16,8.2611,8.2611,8.1713,8.1713,2633,0
2012-10-17,8.261,8.261,8.1713,8.1713,2339,0
2012-10-18,8.2249,8.2249,8.1442,8.1442,3952,0
2012-10-22,8.1264,8.1713,8.1264,8.1442,2495,0
2012-10-23,8.0814,8.1938,8.0814,8.1264,600,0
2012-10-26,8.3061,8.4764,8.2882,8.3148,7025,0
2012-10-31,8.4954,8.5587,8.306,8.306,5729,0
2012-11-01,8.3148,8.3148,8.3148,8.3148,194,0
2012-11-02,8.3463,8.3463,8.306,8.306,1101,0
2012-11-05,8.2697,8.5405,8.2697,8.2788,1861,0
2012-11-06,8.3148,8.351,8.1706,8.2156,10781,0
2012-11-08,8.1884,8.5768,8.1884,8.5768,6422,0
2012-11-09,8.5587,8.5587,8.2245,8.2245,3367,0
2012-11-13,8.5045,8.5045,8.5045,8.5045,198,0
2012-11-14,8.4771,8.5045,8.396,8.396,2660,0
2012-11-15,8.5464,8.5464,8.5464,8.5464,113,0
2012-11-16,8.5045,8.5768,8.5045,8.5587,2328,0
2012-11-19,8.5497,8.5768,8.5497,8.5768,1439,0
2012-11-20,8.5675,8.5675,8.5675,8.5675,113,0
2012-11-23,8.4685,8.6039,8.4685,8.5134,5218,0
2012-11-26,8.4592,8.5406,8.4592,8.5134,1994,0
2012-11-27,8.5768,9.2544,8.5768,9.2544,6554,0
2012-11-29,8.7121,8.7121,8.7121,8.7121,262,0
2012-11-30,8.8026,8.8209,8.8026,8.8209,551,0
2012-12-03,8.8917,9.2373,8.8917,9.2373,666,0
2012-12-04,9.2457,9.705,9.2457,9.2544,6661,0
2012-12-05,9.3802,9.3802,8.9927,8.9927,1571,0
2012-12-06,9.0107,9.0107,9.0107,9.0107,333,0
2012-12-10,9.0107,9.2544,8.8026,9.2544,836,0
2012-12-11,8.9829,9.4259,8.9829,9.0294,5526,0
2012-12-12,9.0917,9.144,8.9372,8.9372,2813,0
2012-12-13,9.4779,9.4779,8.9103,8.9103,333,0
2012-12-14,8.9011,8.9011,8.8917,8.8917,1773,0
2012-12-17,9.0294,9.0294,9.0199,9.0294,3182,0
2012-12-18,9.1164,9.1631,9.0917,9.1631,4421,0
2012-12-19,9.1631,9.2102,9.1164,9.1164,3989,0
2012-12-20,9.0645,9.0821,9.0058,9.0058,3211,0
2012-12-21,9.073,9.073,8.7572,8.7572,1640,0
2012-12-26,8.8209,8.8209,8.8209,8.8209,113,0
2012-12-27,8.8209,8.8209,8.7933,8.8026,3987,0
2012-12-28,9.0199,9.0199,8.7302,8.7572,5948,0
2012-12-31,8.8026,8.8026,8.8026,8.8026,293,0
2013-01-02,8.8026,9.1814,8.8026,9.1814,6169,0
2013-01-03,8.7393,9.588,8.7302,9.4958,1880,0
2013-01-04,9.4169,9.4169,9.0379,9.2276,1934,0
2013-01-08,9.1164,9.4259,9.1164,9.2544,4662,0
2013-01-10,9.0568,9.412,9.0568,9.3069,870,0
2013-01-11,9.2808,9.3448,9.2808,9.3448,5538,0
2013-01-14,9.2808,9.3448,9.1631,9.1631,4176,0
2013-01-15,9.1164,9.4347,9.1164,9.3069,1551,0
2013-01-16,9.2972,9.2972,9.2972,9.2972,887,0
2013-01-18,9.2886,9.2886,9.2758,9.2886,475,0
2013-01-22,9.2632,9.4347,9.2544,9.3902,5917,0
2013-01-23,9.3902,9.571,9.3902,9.571,3211,0
2013-01-24,9.506,9.506,9.4779,9.4779,3157,0
2013-01-25,9.543,9.705,9.543,9.705,2879,0
2013-01-28,9.695,9.705,9.4779,9.668,1884,0
2013-01-29,9.642,9.85,9.642,9.85,6927,0
2013-01-30,9.949,9.949,9.93,9.93,1841,0
2013-01-31,9.93,10.834,9.93,10.788,12403,0
2013-02-01,10.834,11.285,10.834,11.09,3766,0
2013-02-04,11.502,11.728,11.187,11.601,2902,0
2013-02-05,11.465,11.465,11.42,11.42,1698,0
2013-02-06,11.294,11.294,11.248,11.286,929,0
2013-02-07,11.332,11.736,11.231,11.709,10336,0
2013-02-11,11.537,11.555,11.327,11.512,6881,0
2013-02-12,11.52,11.736,11.43,11.729,3849,0
2013-02-13,11.618,11.618,11.573,11.573,2898,0
2013-02-14,11.555,11.555,11.555,11.555,1805,0
2013-02-19,11.375,11.375,11.375,11.375,1126,0
2013-02-20,11.412,11.42,11.402,11.402,1038,0
2013-02-22,11.484,11.683,11.375,11.375,1660,0
2013-02-25,11.42,11.43,11.375,11.375,4142,0
2013-02-26,11.412,11.412,11.322,11.322,1094,0
2013-02-27,11.322,11.322,10.978,11.104,8668,0
2013-02-28,11.069,11.069,10.834,10.834,2184,0
2013-03-01,11.06,11.06,10.869,11.06,8640,0
2013-03-04,10.859,10.859,10.834,10.859,887,0
2013-03-05,10.834,10.959,10.447,10.447,4983,0
2013-03-06,10.853,10.853,10.698,10.698,423,0
2013-03-07,10.78,10.78,10.78,10.78,219,0
2013-03-11,10.792,10.871,10.792,10.871,624,0
2013-03-12,10.463,10.517,10.463,10.49,3718,0
2013-03-13,10.49,10.49,10.49,10.49,440,0
2013-03-14,10.49,10.49,10.49,10.49,169,0
2013-03-18,10.655,10.881,10.655,10.881,2950,0
2013-03-19,11.106,11.106,11.106,11.106,150,0
2013-03-20,11.106,11.106,10.727,10.745,2409,0
2013-03-21,10.79,10.796,10.79,10.79,2093,0
2013-03-25,11.106,11.106,11.08,11.106,1307,0
2013-03-26,10.836,10.836,10.836,10.836,1180,0
2013-03-27,10.871,11.095,10.871,11.014,2022,0
2013-03-28,11.099,11.099,11.099,11.099,643,0
2013-04-01,10.745,10.745,10.745,10.745,164,0
2013-04-02,11.071,11.106,10.791,11.089,12130,0
2013-04-03,10.9,11.106,10.745,10.881,9364,0
2013-04-04,10.881,10.881,10.79,10.79,2644,0
2013-04-05,10.79,10.79,10.79,10.79,113,0
2013-04-08,10.809,10.809,10.809,10.809,232,0
2013-04-10,10.708,10.881,10.708,10.881,332,0
2013-04-12,10.881,10.881,10.8,10.8,440,0
2013-04-15,10.78,10.881,10.619,10.619,6014,0
2013-04-16,10.853,10.853,10.853,10.853,154,0
2013-04-17,10.8,10.881,10.8,10.836,1985,0
2013-04-18,10.61,10.881,10.61,10.619,1737,0
2013-04-19,10.61,10.881,10.61,10.881,1067,0
2013-04-22,10.61,10.619,10.61,10.619,245,0
2013-04-23,10.61,10.61,10.6,10.6,1104,0
2013-04-24,10.655,10.881,10.655,10.881,4524,0
2013-04-26,10.655,11.08,10.655,10.79,1982,0
2013-04-29,10.655,11.08,10.655,10.972,2572,0
2013-04-30,10.881,11.008,10.655,10.925,7231,0
2013-05-01,10.881,10.881,10.881,10.881,771,0
2013-05-02,10.919,10.919,10.919,10.919,332,0
2013-05-03,10.671,11.08,10.671,11.08,1896,0
2013-05-06,11.08,11.08,11.08,11.08,332,0
2013-05-07,10.871,11.063,10.871,10.891,1819,0
2013-05-08,10.727,10.919,10.727,10.871,1128,0
2013-05-10,10.871,11.071,10.871,11.071,974,0
2013-05-13,11.016,11.016,11.016,11.016,440,0
2013-05-14,11.034,11.034,10.844,10.881,3478,0
2013-05-15,10.91,10.91,10.91,10.91,219,0
2013-05-16,10.91,10.91,10.91,10.91,885,0
2013-05-20,11.071,11.071,10.925,10.925,2426,0
2013-05-23,10.934,10.959,10.881,10.881,4827,0
2013-05-24,10.881,10.881,10.881,10.881,744,0
2013-05-28,10.925,11.008,10.881,10.881,925,0
2013-05-29,10.881,10.881,10.881,10.881,1485,0
2013-05-30,10.943,10.943,10.881,10.881,3939,0
2013-05-31,10.879,11.062,10.879,10.924,883,0
2013-06-04,10.881,10.881,10.881,10.881,113,0
2013-06-05,10.91,10.91,10.91,10.91,437,0
2013-06-06,10.919,11.016,10.91,10.91,2699,0
2013-06-07,10.91,10.972,10.91,10.972,659,0
2013-06-10,10.938,10.938,10.698,10.709,7386,0
2013-06-12,10.944,10.962,10.944,10.962,284,0
2013-06-13,10.919,10.972,10.919,10.939,659,0
2013-06-14,11.054,11.054,10.799,10.799,879,0
2013-06-18,10.744,10.78,10.698,10.698,1563,0
2013-06-19,10.744,11.127,10.698,11.111,2093,0
2013-06-21,10.881,10.881,10.626,10.626,768,0
2013-06-24,10.599,10.789,10.599,10.789,1581,0
2013-06-25,10.707,10.919,10.707,10.919,2257,0
2013-06-26,10.818,10.818,10.471,10.571,5689,0
2013-06-27,10.662,11.01,10.662,11,2603,0
2013-06-28,11.025,11.025,10.698,11.025,3308,0
2013-07-02,10.91,10.919,10.717,10.717,1380,0
2013-07-08,10.919,10.925,10.727,10.727,4414,0
2013-07-09,10.925,11.127,10.91,11.107,5531,0
2013-07-10,11.107,11.127,11.09,11.09,768,0
2013-07-11,10.962,11.016,10.962,11.016,2755,0
2013-07-15,11.072,11.254,11.063,11.254,5865,0
2013-07-16,11.2,11.346,10.981,10.981,4760,0
2013-07-17,11.008,11.008,11.008,11.008,113,0
2013-07-19,11.208,11.208,11.2,11.2,1344,0
2013-07-22,11.2,11.2,11.2,11.2,164,0
2013-07-24,11.235,11.235,11.235,11.235,113,0
2013-07-25,11.336,11.38,11.336,11.346,1321,0
2013-07-26,11.309,11.38,11.254,11.38,7660,0
2013-07-29,11.346,11.465,11.346,11.465,2756,0
2013-07-30,11.465,11.837,11.465,11.837,17852,0
2013-07-31,11.745,11.745,11.745,11.745,1099,0
2013-08-01,11.826,11.827,11.807,11.807,1603,0
2013-08-05,11.792,11.956,11.745,11.956,26997,0
2013-08-06,11.728,11.792,11.7,11.718,7552,0
2013-08-07,11.7,11.927,11.656,11.927,1498,0
2013-08-08,12.002,12.002,11.883,12.002,1099,0
2013-08-09,11.718,11.718,11.7,11.709,2272,0
2013-08-12,11.896,11.896,11.38,11.38,1812,0
2013-08-13,11.38,11.827,11.38,11.577,2307,0
2013-08-15,11.572,11.581,11.389,11.581,431,0
2013-08-16,11.519,11.7,11.519,11.7,218,0
2013-08-19,11.427,11.956,11.38,11.956,498,0
2013-08-20,11.937,11.937,11.937,11.937,255,0
2013-08-21,11.629,12.009,11.629,12.009,827,0
2013-08-23,12.002,12.038,11.753,11.753,7400,0
2013-08-26,11.629,11.629,11.299,11.299,2196,0
2013-08-28,11.299,11.346,11.126,11.126,8551,0
2013-08-29,11.702,11.702,11.126,11.126,4223,0
2013-08-30,11.189,11.554,11.126,11.174,3139,0
2013-09-03,11.235,11.29,11.199,11.217,7230,0
2013-09-04,11.336,11.381,11.336,11.336,2515,0
2013-09-05,11.364,11.491,11.364,11.491,5058,0
2013-09-06,11.491,11.885,11.336,11.428,24966,0
2013-09-09,11.381,11.399,11.336,11.381,2611,0
2013-09-10,11.448,11.563,11.428,11.428,2025,0
2013-09-11,11.428,11.428,11.336,11.336,4606,0
2013-09-12,11.52,11.52,11.346,11.372,2897,0
2013-09-13,11.52,11.563,11.511,11.563,3735,0
2013-09-16,11.511,11.511,11.355,11.381,2428,0
2013-09-17,11.381,11.563,11.355,11.364,8693,0
2013-09-18,11.372,11.563,11.372,11.563,1791,0
2013-09-19,11.428,11.438,11.235,11.262,8130,0
2013-09-20,11.675,11.857,11.207,11.857,28355,0
2013-09-23,11.746,11.746,11.328,11.364,6326,0
2013-09-24,11.364,11.472,11.364,11.457,330,0
2013-09-26,11.52,11.52,11.29,11.29,876,0
2013-09-27,11.563,11.563,11.319,11.319,656,0
2013-09-30,11.309,11.665,11.309,11.656,656,0
2013-10-01,11.217,11.511,11.217,11.336,23626,0
2013-10-02,11.409,11.491,11.199,11.199,8752,0
2013-10-03,11.154,11.164,11.034,11.034,6126,0
2013-10-04,11.034,11.428,10.971,10.971,11267,0
2013-10-07,11.015,11.062,10.869,10.869,1533,0
2013-10-08,10.807,10.807,10.807,10.807,330,0
2013-10-09,10.851,10.851,10.851,10.851,217,0
2013-10-10,10.797,11.563,10.797,11.309,16298,0
2013-10-11,11.254,11.52,11.254,11.472,10610,0
2013-10-14,11.465,11.746,11.399,11.611,5032,0
2013-10-15,11.839,11.885,11.465,11.491,1968,0
2013-10-16,11.775,11.784,11.64,11.64,5252,0
2013-10-17,11.821,12.041,11.665,11.665,14631,0
2013-10-18,11.602,12.342,11.592,12.322,11486,0
2013-10-21,12.206,12.487,12.16,12.268,5539,0
2013-10-22,12.342,12.342,12.313,12.342,2406,0
2013-10-23,12.14,12.332,12.111,12.332,1860,0
2013-10-24,12.571,12.571,12.111,12.332,3610,0
2013-10-25,12.322,12.322,12.322,12.322,547,0
2013-10-28,12.388,12.388,12.206,12.206,5797,0
2013-10-29,12.206,12.206,12.196,12.206,2298,0
2013-10-30,12.322,12.322,12.13,12.206,10829,0
2013-10-31,12.259,12.259,12.259,12.259,3318,0
2013-11-01,12.15,12.243,12.13,12.14,3501,0
2013-11-06,12.13,12.13,12.13,12.13,547,0
2013-11-08,12.206,12.251,12.206,12.251,1095,0
2013-11-11,12.251,12.616,12.251,12.443,3171,0
2013-11-13,12.434,12.434,12.251,12.434,2954,0
2013-11-14,12.251,12.251,12.251,12.251,547,0
2013-11-15,12.424,12.497,12.342,12.342,2406,0
2013-11-18,12.616,12.616,12.571,12.606,4100,0
2013-11-20,12.709,12.789,12.709,12.789,2842,0
2013-11-21,12.752,12.863,12.616,12.799,1751,0
2013-11-22,12.571,12.571,12.571,12.571,217,0
2013-11-25,12.571,12.983,12.571,12.983,2515,0
2013-11-26,12.659,12.659,12.659,12.659,216,0
2013-11-27,12.844,12.983,12.834,12.934,6430,0
2013-11-29,12.973,13.107,12.973,13.028,3760,0
2013-12-02,12.862,13.056,12.826,13.056,5777,0
2013-12-03,13.082,13.082,13.082,13.082,113,0
2013-12-04,12.953,12.953,12.934,12.934,216,0
2013-12-05,12.983,12.983,12.983,12.983,1308,0
2013-12-06,12.844,13.056,12.844,12.956,13659,0
2013-12-09,13.117,13.117,13.117,13.117,113,0
2013-12-10,13.048,13.048,12.943,12.943,1312,0
2013-12-11,13.108,13.108,12.934,13.075,1200,0
2013-12-12,13.098,13.35,13.098,13.117,3706,0
2013-12-13,13.221,13.221,13.127,13.127,1665,0
2013-12-16,13.378,13.378,13.213,13.359,8175,0
2013-12-17,13.302,13.302,13.302,13.302,654,0
2013-12-18,13.302,13.35,13.166,13.35,3598,0
2013-12-19,13.302,13.302,13.075,13.075,4580,0
2013-12-20,13.082,13.166,13.082,13.166,831,0
2013-12-23,13.213,13.302,13.213,13.297,4134,0
2013-12-24,13.525,13.525,13.395,13.395,307,0
2013-12-26,13.213,13.213,13.213,13.213,808,0
2013-12-27,13.213,13.213,13.166,13.166,3161,0
2013-12-30,13.293,13.293,13.293,13.293,1091,0
2013-12-31,13.266,13.266,13.117,13.127,1634,0
2014-01-02,13.09,13.166,13.075,13.08,2623,0
2014-01-03,13.35,13.359,13.075,13.175,9566,0
2014-01-06,13.35,13.369,13.35,13.369,2832,0
2014-01-07,13.246,13.246,13.213,13.213,703,0
2014-01-08,13.395,13.946,13.395,13.587,27697,0
2014-01-13,13.762,13.771,13.67,13.67,1194,0
2014-01-14,13.789,14.129,13.762,14.129,7087,0
2014-01-15,13.973,13.973,13.854,13.854,3378,0
2014-01-16,14.129,14.129,13.854,13.854,3161,0
2014-01-17,13.992,13.992,13.992,13.992,216,0
2014-01-21,13.89,14.21,13.89,13.936,2615,0
2014-01-22,13.992,14.19,13.982,14.19,7848,0
2014-01-23,14.01,14.356,14.01,14.2,9264,0
2014-01-24,14.167,14.167,14.01,14.02,1527,0
2014-01-27,14.01,14.348,14.01,14.348,5886,0
2014-01-28,14.165,14.414,14.165,14.165,1517,0
2014-01-29,14.165,14.442,14.165,14.404,4875,0
2014-01-30,14.165,14.432,14.165,14.173,20902,0
2014-01-31,14.081,14.199,13.731,14.199,9949,0
2014-02-05,14.137,14.137,14.053,14.137,289,0
2014-02-06,13.776,13.776,13.776,13.776,147,0
2014-02-07,13.85,14.173,13.85,14.173,6679,0
2014-02-10,13.943,14.072,13.943,13.99,3842,0
2014-02-11,14.219,14.219,14.215,14.215,828,0
2014-02-13,14.173,14.173,13.99,13.99,4646,0
2014-02-14,14.081,14.356,14.081,14.219,6087,0
2014-02-18,13.99,13.99,13.99,13.99,247,0
2014-02-19,14.356,14.395,14.189,14.285,8683,0
2014-02-20,14.137,14.29,14.137,14.29,1570,0
2014-02-21,14.294,14.653,14.294,14.561,13403,0
2014-02-24,14.541,14.558,14.541,14.558,327,0
2014-02-25,14.67,14.67,14.313,14.313,941,0
2014-02-27,14.219,14.239,14.219,14.219,3194,0
2014-03-04,14.404,14.619,14.404,14.541,7231,0
2014-03-05,14.59,14.59,14.374,14.374,4215,0
2014-03-06,14.59,14.668,14.496,14.668,11783,0
2014-03-07,14.766,14.785,14.59,14.637,3241,0
2014-03-10,14.496,14.6,14.496,14.59,16742,0
2014-03-12,14.355,14.355,14.355,14.355,404,0
2014-03-14,14.727,14.727,14.727,14.727,326,0
2014-03-18,14.58,14.68,14.58,14.68,849,0
2014-03-19,14.67,14.67,14.572,14.572,373,0
2014-03-20,14.451,15.117,14.451,14.96,19235,0
2014-03-21,14.637,14.941,14.637,14.785,6303,0
2014-03-24,14.913,14.978,14.821,14.821,1459,0
2014-03-25,14.644,14.644,14.644,14.644,1466,0
2014-03-26,14.523,14.523,14.504,14.504,2158,0
2014-03-28,14.756,14.756,14.514,14.515,2510,0
2014-04-01,14.727,14.727,14.709,14.717,7137,0
2014-04-02,14.694,14.717,14.694,14.717,745,0
2014-04-07,14.717,14.717,14.717,14.717,429,0
2014-04-08,14.821,14.821,14.813,14.813,3305,0
2014-04-09,14.785,14.785,14.785,14.785,138,0
2014-04-10,14.514,14.644,14.514,14.644,2172,0
2014-04-11,14.619,14.619,14.619,14.619,214,0
2014-04-15,14.619,14.756,14.451,14.451,5132,0
2014-04-16,14.541,14.541,14.514,14.514,1029,0
2014-04-17,14.58,14.7,14.58,14.7,1180,0
2014-04-21,14.68,14.68,14.514,14.514,5316,0
2014-04-25,14.514,14.821,14.265,14.275,24457,0
2014-04-29,14.609,14.609,14.609,14.609,202,0
2014-04-30,14.172,14.333,14.172,14.18,2192,0
2014-05-01,14.144,14.144,14.144,14.144,429,0
2014-05-02,14.208,14.451,13.988,13.988,8108,0
2014-05-06,13.773,13.773,13.773,13.773,732,0
2014-05-07,13.718,13.885,13.496,13.755,3022,0
2014-05-08,13.58,13.755,13.58,13.755,540,0
2014-05-09,13.588,13.791,13.496,13.496,2935,0
2014-05-12,13.662,13.662,13.201,13.201,4266,0
2014-05-13,13.21,13.21,12.57,12.691,7484,0
2014-05-14,12.876,12.876,12.581,12.581,2302,0
2014-05-15,12.616,12.616,12.358,12.358,623,0
2014-05-16,13.104,13.139,12.782,13.139,2120,0
2014-05-19,12.782,13.422,12.782,13.332,2619,0
2014-05-20,13.431,13.697,13.431,13.505,3253,0
2014-05-21,13.431,13.431,13.061,13.061,7387,0
2014-05-23,13.201,13.431,13.099,13.291,2560,0
2014-05-28,13.737,13.737,13.737,13.737,177,0
2014-05-29,12.968,13.885,12.876,13.441,2594,0
2014-05-30,13.682,13.682,13.682,13.682,2693,0
2014-06-02,12.968,13.662,12.968,13.526,1280,0
2014-06-03,13.034,13.368,13.015,13.061,1258,0
2014-06-04,13.349,13.692,12.968,13.18,16094,0
2014-06-06,13.21,13.247,12.149,13.014,7014,0
2014-06-09,13.144,13.144,12.9,12.919,6023,0
2014-06-10,13.182,13.182,13.182,13.182,112,0
2014-06-11,12.967,13.052,12.967,13.014,4181,0
2014-06-12,13.023,13.023,12.159,12.159,11215,0
2014-06-13,12.957,12.957,12.286,12.286,3756,0
2014-06-16,12.355,12.428,12.159,12.41,2987,0
2014-06-17,12.402,12.532,12.306,12.532,3081,0
2014-06-18,12.392,12.642,12.168,12.196,7373,0
2014-06-19,12.206,12.365,12.206,12.365,4615,0
2014-06-20,12.225,12.406,12.225,12.406,12024,0
2014-06-23,12.542,12.604,12.225,12.225,4446,0
2014-06-24,12.532,12.568,12.306,12.568,866,0
2014-06-25,12.296,12.568,12.26,12.456,2062,0
2014-06-26,12.522,12.522,12.447,12.522,2748,0
2014-06-27,12.447,12.447,12.447,12.447,1022,0
2014-06-30,12.649,12.79,12.447,12.447,1613,0
2014-07-01,12.585,12.837,12.585,12.829,5691,0
2014-07-02,12.828,13.432,12.828,13.271,6023,0
2014-07-03,13.449,13.449,13.247,13.378,3578,0
2014-07-07,13.247,13.247,13.247,13.247,1608,0
2014-07-09,13.229,13.467,13.229,13.467,9926,0
2014-07-10,13.33,13.664,13.33,13.477,22621,0
2014-07-11,13.395,13.415,13.08,13.08,4036,0
2014-07-14,13.238,13.861,13.201,13.861,3338,0
2014-07-15,13.291,13.291,13.291,13.291,939,0
2014-07-16,13.467,13.905,13.3,13.482,4770,0
2014-07-17,13.812,13.812,13.572,13.572,2329,0
2014-07-18,13.477,13.851,13.477,13.617,18191,0
2014-07-21,13.449,13.58,13.449,13.572,4406,0
2014-07-23,13.635,13.635,13.635,13.635,304,0
2014-07-24,13.561,13.561,13.553,13.553,964,0
2014-07-25,13.635,13.654,13.635,13.654,249,0
2014-07-29,13.775,13.775,13.775,13.775,219,0
2014-07-30,13.477,13.775,13.477,13.572,2630,0
2014-07-31,13.477,13.804,13.477,13.785,3030,0
2014-08-01,13.497,13.812,13.465,13.465,2019,0
2014-08-04,13.715,13.944,13.612,13.943,6961,0
2014-08-05,13.906,13.944,13.617,13.915,538,0
2014-08-06,13.711,13.944,13.617,13.739,1243,0
2014-08-07,13.711,13.757,13.711,13.711,752,0
2014-08-08,13.694,13.757,13.694,13.757,1088,0
2014-08-11,13.58,13.851,13.395,13.794,9659,0
2014-08-12,13.739,13.757,13.73,13.73,1426,0
2014-08-13,13.878,13.922,13.878,13.922,646,0
2014-08-14,13.878,13.888,13.878,13.888,361,0
2014-08-15,13.888,13.888,13.711,13.711,213,0
2014-08-19,13.851,13.851,13.851,13.851,298,0
2014-08-20,13.711,13.944,13.711,13.944,14749,0
2014-08-21,13.944,13.991,13.944,13.944,7189,0
2014-08-22,14.409,14.409,13.924,13.944,21131,0
2014-08-27,13.944,13.944,13.804,13.804,646,0
2014-08-28,13.934,13.944,13.757,13.852,7047,0
2014-08-29,14.13,14.13,13.851,13.861,15084,0
2014-09-02,13.851,13.944,13.851,13.944,563,0
2014-09-03,13.851,13.944,13.851,13.944,3226,0
2014-09-05,13.896,14.009,13.896,14.009,432,0
2014-09-08,14.193,14.213,13.991,14.009,10556,0
2014-09-09,14.009,14.243,13.869,14.009,6542,0
2014-09-10,14.009,14.009,13.851,14.009,6854,0
2014-09-11,13.924,14.243,13.924,14.009,20094,0
2014-09-12,13.999,14.223,13.999,14.223,7085,0
2014-09-15,14.203,14.69,14.203,14.637,5610,0
2014-09-16,14.361,14.361,13.58,13.729,20534,0
2014-09-17,14.203,14.223,13.991,13.991,21781,0
2014-09-18,14.027,14.223,13.653,13.991,5223,0
2014-09-19,14.14,14.14,13.643,13.643,17016,0
2014-09-22,14.027,14.027,13.729,13.944,2460,0
2014-09-23,13.746,13.944,13.729,13.944,2588,0
2014-09-24,13.981,14.036,13.793,13.793,1648,0
2014-09-25,13.841,13.981,13.821,13.981,1019,0
2014-09-26,13.811,13.999,13.793,13.981,2322,0
2014-09-29,13.991,13.999,13.962,13.962,918,0
2014-09-30,13.991,13.999,13.991,13.991,576,0
2014-10-01,13.841,13.991,13.71,13.811,8842,0
2014-10-02,13.831,13.831,13.831,13.831,112,0
2014-10-03,13.915,13.953,13.915,13.953,749,0
2014-10-06,13.991,13.991,13.906,13.915,4126,0
2014-10-07,13.851,14.009,13.729,13.981,1392,0
2014-10-08,13.702,14.009,13.702,13.991,1538,0
2014-10-09,13.774,13.915,13.707,13.915,4351,0
2014-10-10,13.774,13.878,13.702,13.702,3398,0
2014-10-14,13.784,13.784,13.784,13.784,542,0
2014-10-15,13.588,13.588,13.543,13.543,643,0
2014-10-16,13.488,13.906,13.393,13.888,1071,0
2014-10-17,13.888,13.888,13.888,13.888,212,0
2014-10-20,13.869,13.869,13.58,13.869,507,0
2014-10-21,13.625,13.906,13.625,13.774,1922,0
2014-10-22,13.625,13.625,13.625,13.625,325,0
2014-10-23,13.888,13.888,13.888,13.888,112,0
2014-10-24,13.915,13.915,13.729,13.915,809,0
2014-10-27,13.793,13.793,13.793,13.793,1434,0
2014-10-28,13.915,13.915,13.774,13.906,3387,0
2014-10-29,13.784,13.784,13.702,13.702,857,0
2014-10-30,13.915,13.915,13.729,13.729,298,0
2014-10-31,13.915,13.915,13.729,13.729,1429,0
2014-11-03,13.793,13.915,13.729,13.766,3908,0
2014-11-04,13.821,13.821,13.729,13.729,3172,0
2014-11-05,13.633,13.702,13.633,13.702,662,0
2014-11-06,13.861,13.861,13.653,13.803,659,0
2014-11-11,13.793,13.869,13.702,13.784,1622,0
2014-11-13,13.693,13.727,13.693,13.693,847,0
2014-11-14,13.766,13.774,13.766,13.774,749,0
2014-11-17,13.766,13.821,13.673,13.746,6095,0
2014-11-18,13.719,13.821,13.719,13.719,5447,0
2014-11-19,13.729,13.774,13.729,13.774,1126,0
2014-11-20,13.774,13.774,13.633,13.633,709,0
2014-11-21,13.633,13.962,13.552,13.766,37149,0
2014-11-24,13.774,13.861,13.729,13.861,8206,0
2014-11-25,13.944,13.944,13.771,13.861,5927,0
2014-11-26,13.71,13.954,13.71,13.954,6187,0
2014-11-28,13.632,13.934,13.285,13.615,8100,0
2014-12-01,13.381,13.381,13.381,13.381,246,0
2014-12-02,13.381,13.896,13.381,13.896,328,0
2014-12-03,13.831,13.896,13.381,13.896,3519,0
2014-12-04,13.493,13.934,13.483,13.493,2243,0
2014-12-05,13.427,13.851,13.279,13.427,8346,0
2014-12-08,13.353,13.934,13.285,13.334,5154,0
2014-12-09,13.774,13.774,13.285,13.642,2182,0
2014-12-10,13.314,13.473,13.285,13.473,3091,0
2014-12-11,13.381,13.915,13.295,13.427,6658,0
2014-12-12,13.467,13.467,13.427,13.467,899,0
2014-12-15,13.642,13.652,13.399,13.652,751,0
2014-12-16,13.417,13.841,13.417,13.71,2704,0
2014-12-18,13.605,13.924,13.605,13.924,256,0
2014-12-19,13.615,13.933,13.473,13.896,4830,0
2014-12-22,13.642,13.896,13.642,13.803,324,0
2014-12-23,13.615,13.615,13.483,13.483,3442,0
2014-12-24,13.75,13.75,13.427,13.503,5988,0
2014-12-26,13.473,13.793,13.446,13.503,6974,0
2014-12-29,13.381,13.784,13.381,13.523,1607,0
2014-12-30,13.473,13.692,13.334,13.692,906,0
2014-12-31,13.381,13.615,13.381,13.568,5536,0
2015-01-02,13.803,13.878,13.437,13.446,35564,0
2015-01-05,13.811,13.811,13.427,13.586,8733,0
2015-01-06,13.682,13.682,13.532,13.532,419,0
2015-01-07,13.558,13.652,13.493,13.523,2682,0
2015-01-08,13.596,13.655,13.568,13.655,432,0
2015-01-09,13.615,13.718,13.615,13.718,533,0
2015-01-12,13.718,13.803,13.523,13.701,1715,0
2015-01-13,13.878,13.924,13.532,13.924,870,0
2015-01-14,13.71,13.71,13.541,13.541,809,0
2015-01-15,13.652,13.896,13.652,13.869,729,0
2015-01-16,13.906,13.906,13.578,13.896,354,0
2015-01-20,13.541,13.878,13.541,13.878,237,0
2015-01-21,13.427,13.878,13.427,13.878,7661,0
2015-01-22,13.624,13.878,13.615,13.662,2664,0
2015-01-23,13.878,13.878,13.523,13.523,5448,0
2015-01-26,13.532,13.532,13.532,13.532,211,0
2015-01-27,13.541,13.642,13.523,13.642,1603,0
2015-01-28,13.523,13.878,13.483,13.652,3726,0
2015-01-29,13.755,13.755,13.615,13.615,211,0
2015-01-30,13.615,13.615,13.615,13.615,1103,0
2015-02-02,13.878,13.878,13.551,13.878,378,0
2015-02-04,13.755,13.878,13.755,13.831,4521,0
2015-02-05,13.861,13.878,13.662,13.728,2583,0
2015-02-09,13.616,13.62,13.616,13.62,787,0
2015-02-10,13.682,13.718,13.682,13.71,1877,0
2015-02-13,13.821,13.821,13.605,13.605,668,0
2015-02-17,13.624,14.027,13.624,13.831,17217,0
2015-02-18,13.963,13.963,13.888,13.888,1649,0
2015-02-19,14.02,14.02,14.02,14.02,111,0
2015-02-20,14.02,14.02,13.896,14.01,7087,0
2015-02-23,13.869,13.896,13.869,13.896,1647,0
2015-02-24,14.037,14.113,13.851,13.944,3436,0
2015-02-25,14.144,14.144,14.144,14.144,253,0
2015-02-26,14.188,14.519,14.188,14.519,6879,0
2015-02-27,14.407,14.519,14.357,14.357,7891,0
2015-03-02,14.407,14.519,14.172,14.18,6563,0
2015-03-03,14.341,14.341,14.197,14.197,2540,0
2015-03-04,14.188,14.265,14.188,14.265,320,0
2015-03-05,14.294,14.294,14.294,14.294,3705,0
2015-03-06,14.197,14.227,14.01,14.188,6244,0
2015-03-10,14.265,14.265,14.076,14.162,952,0
2015-03-11,14.237,14.237,14.095,14.095,634,0
2015-03-12,14.237,14.237,14.095,14.172,421,0
2015-03-13,14.255,14.332,14.255,14.332,1377,0
2015-03-16,14.387,14.387,14.313,14.332,2224,0
2015-03-17,14.387,14.387,14.349,14.349,320,0
2015-03-19,14.387,14.387,14.332,14.332,1164,0
2015-03-20,14.275,14.304,14.255,14.304,1482,0
2015-03-23,14.265,14.313,14.265,14.313,2117,0
2015-03-24,14.275,14.284,14.275,14.275,320,0
2015-03-25,14.387,14.387,14.387,14.387,110,0
2015-03-26,14.387,14.387,14.172,14.188,11643,0
2015-03-27,14.188,14.357,14.188,14.313,320,0
2015-03-30,14.367,14.367,14.217,14.349,741,0
2015-03-31,14.341,14.387,14.332,14.341,19091,0
2015-04-01,14.341,14.341,14.341,14.341,530,0
2015-04-02,14.304,14.304,14.227,14.294,741,0
2015-04-06,14.265,14.265,14.172,14.197,320,0
2015-04-07,14.188,14.188,14.172,14.172,3950,0
2015-04-08,14.332,14.332,14.332,14.332,110,0
2015-04-09,14.292,14.332,14.292,14.332,751,0
2015-04-10,14.172,14.217,14.172,14.217,2540,0
2015-04-13,14.172,14.172,14.095,14.095,1587,0
2015-04-14,14.104,14.124,14.076,14.076,741,0
2015-04-16,13.83,14.172,13.83,13.888,1392,0
2015-04-17,13.83,14.028,13.83,13.869,2434,0
2015-04-20,14.028,14.028,13.982,13.982,555,0
2015-04-21,13.888,13.959,13.576,13.7,13940,0
2015-04-22,13.7,13.934,13.7,13.792,6160,0
2015-04-23,13.896,13.982,13.896,13.934,3069,0
2015-04-24,13.934,14.142,13.934,14.134,13654,0
2015-04-27,14.217,14.313,14.217,14.217,36836,0
2015-04-28,14.217,14.217,14.172,14.172,448,0
2015-04-29,14.197,14.197,14.057,14.114,4763,0
2015-04-30,13.982,14.265,13.982,14.265,741,0
2015-05-04,13.982,13.982,13.982,13.982,320,0
2015-05-06,13.992,13.992,13.992,13.992,952,0
2015-05-07,13.992,13.992,13.992,13.992,423,0
2015-05-08,13.992,14.124,13.992,14.124,421,0
2015-05-12,13.982,14.162,13.982,14.02,10833,0
2015-05-13,14.076,14.104,14.047,14.057,12596,0
2015-05-14,14.172,14.227,14.152,14.18,6244,0
2015-05-15,14.162,14.255,14.095,14.116,29415,0
2015-05-18,14.172,14.172,14.172,14.172,1009,0
2015-05-19,14.18,14.18,14.172,14.172,716,0
2015-05-20,14.18,14.255,14.18,14.217,634,0
2015-05-21,14.18,14.304,14.18,14.304,2753,0
2015-05-22,14.304,14.304,14.172,14.172,2011,0
2015-05-26,14.284,14.284,14.265,14.265,623,0
2015-05-27,14.378,14.378,14.227,14.255,2946,0
2015-05-28,14.368,14.378,14.304,14.304,1815,0
2015-05-29,14.35,14.493,14.35,14.475,5577,0
2015-06-02,14.313,14.35,14.171,14.207,8969,0
2015-06-03,14.207,14.475,14.207,14.475,630,0
2015-06-04,14.275,14.275,14.275,14.275,109,0
2015-06-05,14.436,14.436,14.332,14.332,630,0
2015-06-08,14.368,14.368,14.294,14.294,209,0
2015-06-09,14.368,14.431,14.368,14.431,2904,0
2015-06-10,14.446,14.493,14.275,14.492,8373,0
2015-06-11,14.456,14.493,14.398,14.436,2073,0
2015-06-12,14.493,14.493,14.207,14.207,3684,0
2015-06-15,14.465,15.081,14.427,15.055,7050,0
2015-06-16,14.968,15.065,14.844,15.065,11889,0
2015-06-17,15.148,15.158,14.787,15.158,4839,0
2015-06-18,15.158,15.158,15.148,15.158,3788,0
2015-06-19,15.206,15.206,14.427,14.427,19465,0
2015-06-22,14.92,15.081,14.598,14.987,947,0
2015-06-23,14.779,14.826,14.579,14.579,2610,0
2015-06-24,15.148,15.148,14.683,14.884,947,0
2015-06-25,14.854,14.854,14.826,14.826,947,0
2015-06-26,14.712,14.893,14.712,14.893,1894,0
2015-06-29,14.693,14.968,14.693,14.712,1053,0
2015-07-01,14.579,14.588,14.493,14.588,1157,0
2015-07-02,14.539,14.539,14.539,14.539,318,0
2015-07-06,14.521,14.539,14.521,14.539,737,0
2015-07-07,14.456,14.627,14.456,14.617,2737,0
2015-07-08,14.388,14.539,14.378,14.398,1367,0
2015-07-10,14.598,14.617,14.502,14.549,1053,0
2015-07-13,15.015,15.015,14.779,14.779,527,0
2015-07-15,14.968,14.968,14.968,14.968,109,0
2015-07-16,14.939,14.968,14.549,14.683,5682,0
2015-07-17,14.73,14.901,14.73,14.749,4419,0
2015-07-20,14.73,14.769,14.73,14.769,1053,0
2015-07-21,15.015,15.015,14.893,14.911,2315,0
2015-07-22,14.826,14.826,14.73,14.73,3893,0
2015-07-27,14.588,14.817,14.368,14.72,2525,0
2015-07-30,14.617,14.617,14.617,14.617,109,0
2015-07-31,14.73,15.11,14.73,15.09,9366,0
2015-08-03,15.006,15.015,14.874,14.874,3365,0
2015-08-04,15.09,15.11,14.959,15.11,2841,0
2015-08-05,14.968,15.11,14.968,15.11,2737,0
2015-08-06,15.13,15.13,15.13,15.13,109,0
2015-08-07,15.178,15.196,14.987,15.148,2103,0
2015-08-10,15.065,15.148,14.978,15.148,1790,0
2015-08-11,15.015,15.09,14.891,15.09,3927,0
2015-08-13,15.081,15.081,15.081,15.081,419,0
2015-08-14,15.081,15.178,15.081,15.178,737,0
2015-08-17,14.978,14.978,14.703,14.703,1263,0
2015-08-18,15.12,15.12,14.92,15.12,3998,0
2015-08-19,15.1,15.11,15.1,15.11,527,0
2015-08-20,14.959,15.055,14.959,15.045,1473,0
2015-08-21,14.779,14.787,14.779,14.787,1157,0
2015-08-24,15.14,15.14,14.74,14.968,5881,0
2015-08-25,15.158,15.187,15.158,15.158,630,0
2015-08-26,15.187,15.187,14.968,14.997,4103,0
2015-08-27,15.283,15.283,15.283,15.283,208,0
2015-08-28,14.987,14.987,14.987,14.987,108,0
2015-08-31,15.283,15.283,14.92,15.006,3242,0
2015-09-01,15.227,15.227,14.853,15.006,1569,0
2015-09-02,15.149,15.149,14.833,14.833,8056,0
2015-09-03,15.131,15.131,14.959,14.959,4499,0
2015-09-08,15.197,15.197,14.93,15.169,942,0
2015-09-09,14.978,15.055,14.978,15.055,836,0
2015-09-10,15.103,15.103,15.103,15.103,854,0
2015-09-11,14.949,15.207,14.939,15.101,1151,0
2015-09-14,15.101,15.101,15.055,15.055,316,0
2015-09-16,14.959,15.227,14.959,15.131,2197,0
2015-09-17,15.101,15.101,15.101,15.101,229,0
2015-09-18,14.959,15.293,14.718,15.293,13706,0
2015-09-21,15.065,15.293,15.065,15.293,316,0
2015-09-22,15.055,15.055,15.055,15.055,208,0
2015-09-23,15.006,15.006,15.006,15.006,449,0
2015-09-25,15.075,15.075,15.075,15.075,208,0
2015-09-28,15.236,15.236,14.786,14.816,1545,0
2015-09-29,15.246,15.246,14.997,14.997,524,0
2015-09-30,15.141,15.178,14.863,14.997,1465,0
2015-10-01,14.816,15.197,14.816,15.006,1569,0
2015-10-02,14.987,14.987,14.853,14.968,417,0
2015-10-05,14.987,15.178,14.853,14.853,4025,0
2015-10-06,14.853,14.853,14.853,14.853,208,0
2015-10-07,15.197,15.197,14.778,14.778,316,0
2015-10-08,14.816,15.006,14.816,14.816,1988,0
2015-10-09,14.825,15.246,14.816,14.816,1151,0
2015-10-12,14.863,14.892,14.863,14.892,2200,0
2015-10-13,14.768,15.015,14.758,15.006,1465,0
2015-10-14,15.197,15.197,14.968,15.055,3976,0
2015-10-15,15.091,15.246,15.055,15.178,1777,0
2015-10-16,15.006,15.101,15.006,15.015,2197,0
2015-10-19,15.006,15.006,14.718,14.997,2996,0
2015-10-20,14.718,14.863,14.718,14.863,417,0
2015-10-21,14.816,15.293,14.816,15.025,10461,0
2015-10-22,14.91,15.388,14.91,15.055,1674,0
2015-10-23,15.045,15.121,15.006,15.045,4185,0
2015-10-26,14.91,15.303,14.91,15.131,14123,0
2015-10-27,15.322,15.531,15.293,15.388,5964,0
2015-10-28,15.159,15.388,15.131,15.293,5649,0
2015-10-29,15.065,15.121,15.065,15.121,417,0
2015-10-30,15.531,15.531,15.283,15.283,208,0
2015-11-02,15.437,15.646,15.341,15.646,9107,0
2015-11-03,15.531,15.541,15.408,15.531,3663,0
2015-11-04,15.541,15.772,15.433,15.772,7284,0
2015-11-05,16.077,16.077,15.772,15.772,6801,0
2015-11-06,15.772,15.772,15.772,15.772,3663,0
2015-11-09,16.249,16.249,16.01,16.192,1540,0
2015-11-10,15.246,16.105,15.246,15.782,3034,0
2015-11-11,15.973,15.98,15.875,15.915,17473,0
2015-11-12,15.915,16.124,15.915,15.915,733,0
2015-11-13,16.077,16.344,15.98,16.344,2406,0
2015-11-16,16.488,16.488,16.326,16.344,2511,0
2015-11-17,16.01,16.344,16.01,16.01,1777,0
2015-11-18,15.772,16.392,15.772,16.249,8581,0
2015-11-19,16.249,16.488,16.249,16.296,14230,0
2015-11-20,16.478,16.478,16.296,16.296,3663,0
2015-11-23,16.296,16.296,16.219,16.219,1569,0
2015-11-24,16.057,16.249,16.057,16.249,524,0
2015-11-25,16.066,17.296,16.046,16.336,4267,0
2015-11-27,17.191,17.191,16.748,16.748,2705,0
2015-11-30,16.766,16.766,16.766,16.766,624,0
2015-12-02,16.959,16.959,16.623,16.623,1185,0
2015-12-03,17.118,17.126,17.118,17.126,663,0
2015-12-04,16.336,16.776,16.336,16.509,937,0
2015-12-07,16.72,16.72,16.43,16.479,3642,0
2015-12-08,16.548,16.548,16.43,16.45,990,0
2015-12-09,16.469,16.469,16.336,16.345,1144,0
2015-12-10,16.519,16.816,16.519,16.816,3433,0
2015-12-11,16.336,16.766,16.336,16.766,624,0
2015-12-15,16.701,16.72,16.44,16.72,1874,0
2015-12-17,16.757,16.766,16.757,16.766,1458,0
2015-12-18,16.528,17.057,16.479,17.057,2811,0
2015-12-21,16.94,16.94,16.72,16.72,521,0
2015-12-22,16.816,16.816,16.72,16.724,1161,0
2015-12-23,16.835,16.835,16.835,16.835,107,0
2015-12-28,16.818,16.818,16.672,16.672,1708,0
2015-12-29,16.766,17.066,16.355,16.95,2216,0
2015-12-30,16.94,17.565,16.94,17.565,1568,0
2015-12-31,17.777,17.777,17.313,17.527,852,0
2016-01-04,17.709,17.709,17.709,17.709,259,0
2016-01-05,17.306,17.518,17.306,17.518,207,0
2016-01-06,17.547,17.777,16.855,17.767,2261,0
2016-01-07,17.632,17.632,16.766,16.766,9049,0
2016-01-08,17.296,17.579,17.152,17.272,1518,0
2016-01-11,17.509,17.509,16.912,17.229,3339,0
2016-01-12,17.162,17.223,17.057,17.223,780,0
2016-01-13,17.066,17.066,16.45,16.499,1250,0
2016-01-14,16.77,16.77,16.286,16.662,7846,0
2016-01-15,16.567,16.567,16.143,16.43,3584,0
2016-01-19,16.345,16.345,15.759,15.759,1249,0
2016-01-20,15.537,15.72,15.374,15.72,2758,0
2016-01-21,15.817,15.861,15.383,15.393,1144,0
2016-01-22,15.566,16.086,15.566,15.759,3642,0
2016-01-25,15.913,15.913,15.913,15.913,107,0
2016-01-26,15.47,15.999,15.47,15.759,1458,0
2016-01-27,15.694,15.779,15.442,15.442,3236,0
2016-01-28,15.932,15.951,15.383,15.932,11923,0
2016-01-29,16.066,16.293,15.873,15.873,17399,0
2016-02-01,16.032,16.086,15.855,16.086,8498,0
2016-02-02,15.855,16.086,15.855,16.086,946,0
2016-02-03,15.749,16.06,15.73,16.06,314,0
2016-02-04,15.893,16.239,15.72,15.72,2526,0
2016-02-05,15.855,16.164,15.852,15.852,1727,0
2016-02-08,15.855,15.975,15.845,15.855,6141,0
2016-02-09,15.864,16.086,15.663,15.663,5746,0
2016-02-10,16.015,16.015,15.873,15.873,207,0
2016-02-11,15.653,15.653,15.634,15.634,207,0
2016-02-12,15.947,15.957,15.374,15.957,2340,0
2016-02-16,15.608,16.028,15.608,16.028,1042,0
2016-02-17,16.239,16.286,16.122,16.122,6874,0
2016-02-18,16.286,16.286,15.927,16.286,1431,0
2016-02-19,15.83,16.286,15.83,16.286,1365,0
2016-02-22,16.336,16.336,15.979,16.336,1674,0
2016-02-23,16.076,16.529,15.903,16.516,1744,0
2016-02-24,15.951,16.553,15.951,16.345,8645,0
2016-02-25,16.625,17.07,15.978,17.062,7309,0
2016-02-26,16.873,17.003,16.684,16.684,1040,0
2016-02-29,17.052,17.052,17.052,17.052,152,0
2016-03-01,16.815,17.169,16.815,17.169,654,0
2016-03-02,17.341,18.347,16.461,18.337,14185,0
2016-03-03,18.347,18.803,18.134,18.231,13328,0
2016-03-07,17.96,17.96,17.767,17.834,1041,0
2016-03-08,17.603,18.191,17.603,18.191,2424,0
2016-03-10,18.057,18.221,17.409,17.834,3319,0
2016-03-11,18.2,18.221,17.864,17.864,1157,0
2016-03-15,18.183,18.221,17.409,18.105,3178,0
2016-03-16,18.105,18.105,18.105,18.105,232,0
2016-03-17,17.728,18.128,17.7,18.128,5465,0
2016-03-18,17.607,18.337,17.607,18.337,11711,0
2016-03-21,17.919,18.354,17.919,18.354,678,0
2016-03-23,18.211,18.619,18.211,18.425,3405,0
2016-03-24,18.375,19.084,17.96,18.203,7418,0
2016-03-28,17.912,18.144,17.912,17.912,2909,0
2016-03-29,18.33,18.366,17.892,17.979,1469,0
2016-03-30,17.873,18.375,17.795,17.983,2027,0
2016-03-31,18.134,18.375,17.989,17.989,635,0
2016-04-01,18.211,18.211,17.815,18.018,1532,0
2016-04-04,18.153,18.375,18.134,18.375,5097,0
2016-04-05,18.367,18.375,18.345,18.375,935,0
2016-04-06,18.049,18.261,18.049,18.261,300,0
2016-04-07,17.902,18.139,17.864,17.864,5169,0
2016-04-08,18.027,18.183,18.027,18.076,1866,0
2016-04-11,17.758,18.375,17.758,18.375,672,0
2016-04-12,17.795,18.004,17.795,18.004,323,0
2016-04-13,17.902,17.902,17.795,17.795,407,0
2016-04-14,17.651,18.356,17.651,18.356,251,0
2016-04-15,17.979,18.289,17.96,17.999,1512,0
2016-04-18,17.902,17.905,17.757,17.757,5588,0
2016-04-19,18.182,18.182,17.795,17.795,429,0
2016-04-20,17.728,18.115,17.476,17.785,1762,0
2016-04-21,17.167,17.717,16.925,16.925,2236,0
2016-04-22,16.925,17.041,16.684,17.041,1359,0
2016-04-25,17.022,17.099,16.799,16.828,1196,0
2016-04-26,17.07,17.07,17.07,17.07,358,0
2016-04-27,17.216,17.409,17.216,17.409,1179,0
2016-04-28,17.651,17.651,17.263,17.603,2750,0
2016-05-03,16.963,17.254,16.953,17.118,658,0
2016-05-04,17.557,17.557,17.254,17.254,391,0
2016-05-09,17.254,17.409,17.167,17.167,1906,0
2016-05-10,17.399,17.506,17.177,17.293,3442,0
2016-05-16,17.409,17.525,17.361,17.409,2867,0
2016-05-17,17.515,17.515,16.993,17.302,2672,0
2016-05-18,17.409,17.554,17.409,17.554,1572,0
2016-05-19,17.554,17.554,17.554,17.554,122,0
2016-05-20,17.554,17.554,17.409,17.409,1262,0
2016-05-23,17.409,17.525,17.409,17.428,882,0
2016-05-24,17.209,17.737,17.209,17.603,3367,0
2016-05-25,17.411,17.631,17.409,17.626,2894,0
2016-05-26,17.709,17.709,17.709,17.709,1623,0
2016-05-31,17.69,17.69,17.388,17.665,720,0
2016-06-01,17.69,17.933,17.69,17.933,1027,0
2016-06-02,17.604,17.611,17.604,17.611,241,0
2016-06-03,17.991,17.991,17.991,17.991,310,0
2016-06-06,17.904,17.904,17.803,17.858,665,0
2016-06-08,17.915,18.197,17.915,18.196,5961,0
2016-06-09,17.806,18.341,17.719,17.845,1336,0
2016-06-10,18.195,18.487,18.195,18.487,5781,0
2016-06-13,18.487,19.46,18.487,18.715,1526,0
2016-06-14,17.577,18.487,17.577,18.487,3529,0
2016-06-15,19.16,21.075,19.034,19.801,3337,0
2016-06-16,18.847,18.995,18.195,18.93,2290,0
2016-06-20,19.948,20.044,18.575,18.993,4457,0
2016-06-21,18.82,19.46,18.82,19.46,1806,0
2016-06-22,19.081,19.081,19.081,19.081,201,0
2016-06-23,18.975,18.975,17.583,17.748,4131,0
2016-06-24,18.011,18.42,17.154,17.709,8768,0
2016-06-27,17.631,17.631,16.717,17.067,4956,0
2016-06-28,16.902,17.713,16.902,17.086,3807,0
2016-06-29,16.94,17.378,16.94,17.009,1541,0
2016-06-30,17.154,17.738,17.154,17.32,1890,0
2016-07-05,17.31,17.806,17.009,17.3,10893,0
2016-07-06,17.271,17.709,17.028,17.709,4779,0
2016-07-07,17.193,17.48,17.135,17.398,1043,0
2016-07-08,17.56,17.56,17.534,17.534,720,0
2016-07-11,17.554,17.998,17.554,17.914,677,0
2016-07-12,17.519,17.794,17.514,17.778,1429,0
2016-07-13,17.514,17.514,17.514,17.514,105,0
2016-07-14,17.704,17.991,17.704,17.991,527,0
2016-07-15,17.971,18.001,17.398,18,3181,0
2016-07-18,17.233,17.466,17.233,17.466,1439,0
2016-07-19,17.514,17.554,17.514,17.516,680,0
2016-07-20,17.66,17.981,17.544,17.981,1133,0
2016-07-21,17.981,17.981,17.856,17.981,1333,0
2016-07-22,17.469,17.798,17.469,17.798,533,0
2016-07-25,17.758,17.758,17.758,17.758,255,0
2016-07-26,17.849,17.895,17.849,17.865,1338,0
2016-07-27,17.981,18.44,17.981,18.147,2412,0
2016-07-28,18.293,18.44,18.293,18.39,2439,0
2016-07-29,18.146,18.975,18.03,18.662,2375,0
2016-08-02,18.605,18.818,18.487,18.663,760,0
2016-08-03,18.876,19.217,18.672,18.999,3811,0
2016-08-04,18.82,19.217,18.82,18.975,3854,0
2016-08-05,19.004,19.004,18.975,18.975,1739,0
2016-08-08,18.975,18.975,18.81,18.81,265,0
2016-08-09,18.635,19.012,18.635,18.701,2160,0
2016-08-10,18.929,18.929,18.876,18.876,410,0
2016-08-11,19.017,19.017,19.017,19.017,105,0
2016-08-15,19.12,19.12,19.12,19.12,137,0
2016-08-16,18.975,19.1,18.975,19.1,492,0
2016-08-17,19.217,19.519,19.217,19.265,10822,0
2016-08-18,19.411,19.704,19.411,19.51,9785,0
2016-08-19,19.46,19.46,19.042,19.315,3442,0
2016-08-22,19.431,19.46,19.431,19.46,1115,0
2016-08-23,19.635,19.635,19.625,19.625,664,0
2016-08-24,19.534,19.534,19.46,19.534,1104,0
2016-08-25,19.635,19.734,19.315,19.635,19341,0
2016-08-26,19.704,19.973,19.704,19.714,11628,0
2016-08-29,20.976,20.976,20.311,20.311,219,0
2016-08-30,19.967,20.408,19.967,20.408,1022,0
2016-08-31,19.831,20.506,19.273,19.724,6047,0
2016-09-01,19.939,20.545,19.791,20.173,3498,0
2016-09-02,20.353,20.353,18.755,19.941,3476,0
2016-09-06,19.91,19.92,19.204,19.861,3785,0
2016-09-07,19.688,19.957,19.576,19.801,2150,0
2016-09-08,19.87,19.87,19.771,19.869,1124,0
2016-09-09,19.841,19.841,19.567,19.585,4632,0
2016-09-12,19.953,19.953,19.88,19.88,300,0
2016-09-13,19.762,19.762,19.762,19.762,124,0
2016-09-14,19.567,19.567,18.832,19.215,2667,0
2016-09-15,18.842,19.429,18.832,19.067,2640,0
2016-09-16,18.787,18.805,18.787,18.805,415,0
2016-09-19,18.852,18.852,18.852,18.852,145,0
2016-09-20,17.909,18.295,17.909,18.207,1579,0
2016-09-21,18.494,18.798,18.177,18.519,1635,0
2016-09-22,18.67,18.725,18.589,18.647,729,0
2016-09-23,18.932,18.932,18.932,18.932,681,0
2016-09-26,18.847,19.509,18.26,19.509,2988,0
2016-09-28,19.372,19.372,18.646,18.695,835,0
2016-09-29,19.176,19.762,19.176,19.377,3633,0
2016-09-30,19.567,19.567,18.93,19.528,2730,0
2016-10-03,19.035,19.035,19.035,19.035,924,0
2016-10-04,19.238,19.238,18.589,18.589,6075,0
2016-10-05,18.609,19.174,18.609,19.174,308,0
2016-10-06,18.735,19.068,18.686,18.931,512,0
2016-10-07,18.695,18.695,18.695,18.695,435,0
2016-10-10,18.589,18.821,18.295,18.295,409,0
2016-10-11,18.549,18.971,18.549,18.832,634,0
2016-10-12,18.842,18.842,18.74,18.74,309,0
2016-10-13,18.051,19.028,18.011,18.599,1011,0
2016-10-14,19.168,19.168,18.922,18.922,265,0
2016-10-17,19.033,19.033,18.443,18.443,236,0
2016-10-18,18.931,18.931,18.931,18.931,338,0
2016-10-19,18.643,18.981,18.638,18.638,907,0
2016-10-20,18.589,18.614,18.589,18.614,204,0
2016-10-24,19.028,19.028,18.638,18.638,372,0
2016-10-25,18.658,18.658,18.658,18.658,527,0
2016-10-26,18.642,18.877,18.638,18.792,923,0
2016-10-27,18.815,18.815,18.665,18.665,991,0
2016-10-28,18.638,18.767,18.638,18.767,666,0
2016-10-31,18.686,19.077,18.343,19.07,3380,0
2016-11-01,18.831,18.831,18.831,18.831,143,0
2016-11-02,18.686,18.8,18.589,18.589,606,0
2016-11-03,18.973,18.973,18.973,18.973,306,0
2016-11-04,18.676,18.676,18.676,18.676,740,0
2016-11-07,18.734,18.832,18.638,18.638,3148,0
2016-11-08,18.638,18.926,18.638,18.926,750,0
2016-11-09,18.91,18.91,18.881,18.881,373,0
2016-11-10,18.785,18.93,18.785,18.881,1521,0
2016-11-11,18.86,18.873,18.785,18.785,1796,0
2016-11-14,18.735,18.832,18.735,18.785,2903,0
2016-11-15,19.024,19.024,18.686,18.902,2401,0
2016-11-16,19.077,19.077,18.881,19.077,4920,0
2016-11-17,19.05,19.694,19.05,19.518,4257,0
2016-11-18,19.176,19.762,19.176,19.762,810,0
2016-11-21,19.762,19.957,19.372,19.419,1161,0
2016-11-22,19.663,19.663,19.646,19.646,336,0
2016-11-25,19.91,19.91,19.567,19.861,483,0
2016-11-28,19.378,19.998,19.378,19.378,1324,0
2016-11-29,20.067,20.067,19.723,19.771,3413,0
2016-11-30,20.067,20.248,19.723,19.723,7706,0
2016-12-01,20.313,20.411,19.674,19.674,3230,0
2016-12-02,19.704,19.723,19.674,19.674,439,0
2016-12-05,19.723,20.362,19.674,20.313,1411,0
2016-12-06,20.2,20.264,19.674,20.116,4153,0
2016-12-07,20.308,20.313,19.993,20.116,1689,0
2016-12-08,19.771,20.116,19.771,20.067,493,0
2016-12-09,19.704,20.06,19.704,20.06,705,0
2016-12-12,20.6,20.6,20.296,20.411,800,0
2016-12-13,20.308,20.313,20.308,20.313,242,0
2016-12-14,19.87,19.87,19.87,19.87,396,0
2016-12-15,20.558,21.444,20.362,21.444,1431,0
2016-12-16,21.395,21.395,21.395,21.395,230,0
2016-12-19,20.018,21.04,20.018,21.04,241,0
2016-12-21,21.002,21.64,21.002,21.616,1709,0
2016-12-22,21.64,21.64,21.198,21.198,842,0
2016-12-27,21.296,21.296,21.296,21.296,129,0
2016-12-28,22.231,22.231,22.231,22.231,193,0
2016-12-29,21.665,21.665,21.665,21.665,193,0
2016-12-30,21.742,21.742,20.992,21.066,2003,0
2017-01-04,20.967,21.739,20.967,21.149,595,0
2017-01-05,20.952,20.952,20.952,20.952,465,0
2017-01-06,20.952,21.708,20.067,21.708,3957,0
2017-01-09,21.265,21.265,20.657,20.657,805,0
2017-01-10,21.608,21.608,21.608,21.608,219,0
2017-01-11,21.64,21.64,21.64,21.64,159,0
2017-01-13,21.353,21.64,20.771,20.771,1530,0
2017-01-17,21.083,21.083,21.083,21.083,155,0
2017-01-18,20.805,21.172,20.558,20.558,529,0
2017-01-20,20.657,21.592,20.657,21.149,2377,0
2017-01-23,21.395,21.64,21.395,21.64,2811,0
2017-01-24,21.296,22.575,21.296,22.575,596,0
2017-01-25,21.543,22.575,21.543,21.69,1061,0
2017-01-27,22.476,22.625,22.476,22.625,1977,0
2017-01-30,22.428,22.575,22.108,22.108,2445,0
2017-02-01,22.379,22.379,22.072,22.072,353,0
2017-02-02,22.132,23.264,22.132,23.117,2547,0
2017-02-03,23.117,23.117,22.625,22.87,3145,0
2017-02-07,22.404,22.404,22.132,22.181,1266,0
2017-02-08,22.625,22.698,22.476,22.626,6198,0
2017-02-09,22.625,22.625,22.526,22.526,854,0
2017-02-10,22.625,22.63,22.612,22.63,1008,0
2017-02-13,22.588,22.588,22.588,22.588,133,0
2017-02-14,22.58,22.581,22.476,22.531,2127,0
2017-02-15,23.07,23.07,22.526,22.526,1847,0
2017-02-16,22.969,22.969,22.92,22.92,203,0
2017-02-17,22.575,22.63,22.575,22.63,444,0
2017-02-21,22.772,22.824,22.526,22.526,1169,0
2017-02-23,22.438,22.526,22.438,22.476,928,0
2017-02-24,22.609,22.609,22.596,22.596,304,0
2017-02-27,23.189,23.189,23.04,23.04,340,0
2017-02-28,23.189,23.51,23.189,23.292,3114,0
2017-03-01,22.892,22.921,22.892,22.892,2718,0
2017-03-02,22.744,22.794,22.348,22.448,2233,0
2017-03-03,22.448,22.448,22.448,22.448,1842,0
2017-03-06,22.25,22.25,21.409,21.458,3590,0
2017-03-07,21.458,21.458,21.112,21.112,3660,0
2017-03-08,22.984,22.984,20.519,20.519,3988,0
2017-03-09,20.568,20.568,19.777,19.876,7907,0
2017-03-10,21.904,22.398,20.025,20.123,9003,0
2017-03-13,19.857,20.519,19.233,19.53,15155,0
2017-03-14,19.53,19.777,19.53,19.53,3813,0
2017-03-15,20.618,21.508,19.629,20.667,4627,0
2017-03-16,20.568,22.22,20.519,20.519,4128,0
2017-03-17,20.618,21.508,20.321,21.458,25268,0
2017-03-20,21.503,21.503,20.964,20.964,1233,0
2017-03-21,20.964,21.069,20.321,20.371,7028,0
2017-03-22,20.914,20.914,20.914,20.914,408,0
2017-03-23,20.272,20.766,19.777,20.519,11648,0
2017-03-24,20.568,20.647,20.272,20.276,4965,0
2017-03-27,20.272,20.618,19.955,20.42,2141,0
2017-03-28,20.222,20.618,20.222,20.42,7034,0
2017-03-29,20.519,20.726,20.123,20.371,3548,0
2017-03-30,20.396,20.618,20.396,20.618,764,0
2017-03-31,20.766,20.766,20.519,20.581,946,0
2017-04-03,20.717,21.211,20.618,20.766,5141,0
2017-04-04,20.641,20.641,20.519,20.519,537,0
2017-04-05,20.582,20.766,20.582,20.704,829,0
2017-04-06,20.723,20.766,20.272,20.272,3789,0
2017-04-07,20.519,20.717,20.272,20.717,2468,0
2017-04-10,20.588,20.597,20.588,20.597,645,0
2017-04-11,20.42,20.766,20.42,20.519,765,0
2017-04-17,20.581,20.645,20.581,20.645,323,0
2017-04-19,20.527,20.527,20.527,20.527,345,0
2017-04-20,20.648,20.717,20.648,20.717,878,0
2017-04-21,20.737,20.766,20.737,20.766,1202,0
2017-04-24,20.766,21.013,20.717,21.013,3687,0
2017-04-25,21.013,21.557,21.013,21.557,1056,0
2017-04-26,21.163,21.458,21.163,21.458,556,0
2017-04-27,21.606,21.656,21.543,21.606,1779,0
2017-05-01,21.656,21.656,21.063,21.211,2692,0
2017-05-02,21.508,21.508,21.211,21.26,782,0
2017-05-03,21.458,21.508,21.211,21.211,2522,0
2017-05-04,21.491,21.491,21.325,21.325,878,0
2017-05-05,21.384,21.384,21.384,21.384,401,0
2017-05-08,21.404,21.404,21.404,21.404,145,0
2017-05-11,21.444,21.444,21.444,21.444,466,0
2017-05-15,21.491,21.493,21.49,21.493,381,0
2017-05-17,21.323,21.409,20.766,21.409,8828,0
2017-05-19,20.766,21.112,20.766,21.112,643,0
2017-05-22,20.766,21.426,20.766,20.865,2497,0
2017-05-23,20.802,20.865,20.802,20.865,316,0
2017-05-24,20.766,20.865,20.711,20.865,450,0
2017-05-25,20.816,20.816,20.816,20.816,224,0
2017-05-26,21.556,21.556,21.556,21.556,4527,0
2017-05-31,21.581,21.581,21.581,21.581,225,0
2017-06-01,21.382,21.631,21.034,21.034,2069,0
2017-06-02,21.084,21.233,21.034,21.034,532,0
2017-06-05,20.985,21.626,20.985,21.626,943,0
2017-06-07,21.581,21.581,21.581,21.581,336,0
2017-06-08,21.134,21.581,21.134,21.283,2294,0
2017-06-09,21.233,21.482,21.233,21.482,255,0
2017-06-12,21.357,21.581,21.175,21.175,2500,0
2017-06-13,21.134,21.263,21.134,21.263,1357,0
2017-06-14,21.333,21.333,21.333,21.333,1127,0
2017-06-15,21.581,21.681,21.581,21.631,2435,0
2017-06-16,21.283,21.283,21.283,21.283,270,0
2017-06-19,21.482,21.482,21.482,21.482,156,0
2017-06-20,21.506,21.506,21.266,21.266,866,0
2017-06-21,21.333,21.482,21.333,21.333,2490,0
2017-06-22,21.78,21.78,21.716,21.716,1906,0
2017-06-23,21.382,21.78,21.382,21.681,718,0
2017-06-26,21.283,21.283,21.283,21.283,121,0
2017-06-27,21.49,21.566,21.49,21.566,819,0
2017-06-28,21.631,21.894,21.621,21.894,5974,0
2017-06-29,22.054,22.228,22.054,22.175,3301,0
2017-06-30,22.228,23.371,22.228,23.222,3569,0
2017-07-03,22.079,22.327,21.979,22.278,910,0
2017-07-05,21.959,21.959,21.959,21.959,521,0
2017-07-06,22.874,22.874,22.407,22.407,362,0
2017-07-07,21.929,22.696,21.929,22.492,3102,0
2017-07-10,21.885,21.89,21.885,21.89,955,0
2017-07-11,22.531,22.531,22.079,22.079,1611,0
2017-07-13,21.979,22.874,21.88,22.874,2702,0
2017-07-14,21.979,21.979,21.979,21.979,101,0
2017-07-17,21.88,22.133,21.88,21.88,1534,0
2017-07-18,22.709,22.709,21.88,21.88,646,0
2017-07-20,22.203,22.203,22.203,22.203,310,0
2017-07-21,21.631,21.631,21.631,21.631,190,0
2017-07-24,22.105,22.327,21.731,21.88,6168,0
2017-07-25,21.88,21.88,21.581,21.581,2167,0
2017-07-31,21.532,22.327,21.532,21.681,8477,0
2017-08-01,21.88,21.88,21.88,21.88,101,0
2017-08-02,22.043,22.043,21.731,21.929,7688,0
2017-08-03,21.88,22.054,21.88,21.88,3118,0
2017-08-04,21.88,21.88,21.731,21.731,3083,0
2017-08-07,21.763,21.886,21.763,21.886,295,0
2017-08-08,21.731,21.731,21.731,21.731,166,0
2017-08-09,22.123,22.123,22.029,22.029,562,0
2017-08-10,21.731,21.763,21.731,21.763,1020,0
2017-08-14,21.814,21.814,21.814,21.814,158,0
2017-08-16,21.88,21.908,21.88,21.908,927,0
2017-08-17,21.78,21.801,21.78,21.78,3094,0
2017-08-18,21.78,21.814,21.532,21.532,1087,0
2017-08-21,21.581,21.671,21.581,21.671,618,0
2017-08-22,21.681,21.88,21.681,21.856,2862,0
2017-08-23,21.705,21.705,21.705,21.705,190,0
2017-08-24,21.532,21.532,21.532,21.532,147,0
2017-08-28,21.814,21.83,21.681,21.83,710,0
2017-08-31,21.7,22,21.55,21.55,3316,0
2017-09-07,22,22,21.25,21.3,5618,0
2017-09-08,21.1,21.237,21.1,21.237,337,0
2017-09-11,21.15,21.9415,21.1,21.9415,1264,0
2017-09-12,21.5,21.5,21.3,21.3,769,0
2017-09-13,21.4999,21.4999,21.25,21.25,3968,0
2017-09-14,21.45,21.8,21.25,21.8,6086,0
2017-09-15,21.75,22,21.75,22,3815,0
2017-09-18,21.7,21.94,21.7,21.94,1664,0
2017-09-19,21.8001,22.25,21.75,22.25,1296,0
2017-09-21,22.25,22.2972,21.5,22,1637,0
2017-09-22,22.5,22.5,22.5,22.5,108,0
2017-09-26,22.4345,22.4345,22.4345,22.4345,525,0
2017-09-27,22.45,23,22.45,23,3645,0
2017-09-28,22.5999,22.7499,22.5999,22.6,1205,0
2017-09-29,22,22.8842,21.9999,22.5,3241,0
2017-10-02,22.496,22.496,22.3999,22.3999,498,0
2017-10-03,22.1,22.1,22.1,22.1,159,0
2017-10-05,22.25,22.25,22.25,22.25,513,0
2017-10-10,22.5,22.5,22.4332,22.5,1027,0
2017-10-12,23,23,22.55,22.55,381,0
2017-10-18,22,22,22,22,239,0
2017-10-23,22.4003,22.8362,22.4003,22.8362,534,0
2017-10-25,21.85,21.9156,21.85,21.9156,1428,0
2017-10-26,21.9,21.9,21.8,21.8,599,0
2017-10-30,22.45,22.75,22.4,22.7499,3656,0
2017-10-31,22.7499,22.7637,22.7499,22.7637,2123,0
2017-11-06,22.3497,22.3497,22.3475,22.3475,468,0
2017-11-08,22.35,22.35,22.35,22.35,416,0
2017-11-10,22.15,22.15,21.9,21.9,1325,0
