Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.403,11.44,11.339,11.44,8471,0
2005-02-28,11.369,11.417,11.332,11.332,6779,0
2005-03-01,11.332,11.346,11.332,11.346,4236,0
2005-03-02,11.346,11.375,11.346,11.375,703,0
2005-03-03,11.369,11.369,11.369,11.369,138,0
2005-03-04,11.354,11.403,11.354,11.403,3247,0
2005-03-07,11.433,11.512,11.403,11.512,11294,0
2005-03-08,11.474,11.512,11.417,11.512,6639,0
2005-03-09,11.369,11.369,11.332,11.332,2400,0
2005-03-10,11.332,11.332,11.299,11.299,1412,0
2005-03-11,11.299,11.299,11.283,11.283,848,0
2005-03-14,11.259,11.259,11.118,11.165,9038,0
2005-03-15,11.165,11.253,11.165,11.235,8188,0
2005-03-16,11.235,11.235,11.229,11.235,2400,0
2005-03-17,11.242,11.253,11.22,11.253,3108,0
2005-03-18,11.324,11.324,11.275,11.305,3108,0
2005-03-21,11.259,11.299,11.197,11.275,5508,0
2005-03-22,11.305,11.389,11.267,11.299,8188,0
2005-03-23,11.299,11.382,11.259,11.267,4944,0
2005-03-24,11.229,11.247,11.188,11.247,11576,0
2005-03-28,11.229,11.242,11.229,11.242,2117,0
2005-03-29,11.048,11.087,11.048,11.079,1272,0
2005-03-30,11.015,11.04,10.907,11.04,6915,0
2005-03-31,11.079,11.079,11.048,11.048,1978,0
2005-04-01,10.978,10.978,10.836,10.836,2117,0
2005-04-04,10.802,10.802,10.66,10.766,3952,0
2005-04-05,10.732,10.732,10.696,10.701,566,0
2005-04-06,10.701,10.71,10.696,10.71,2828,0
2005-04-07,10.71,10.758,10.71,10.758,4658,0
2005-04-08,10.758,10.758,10.696,10.696,7625,0
2005-04-11,10.766,10.766,10.624,10.624,17789,0
2005-04-12,10.624,10.624,10.52,10.52,31768,0
2005-04-13,10.52,10.539,10.411,10.456,8047,0
2005-04-14,10.481,10.539,10.448,10.481,7060,0
2005-04-15,10.52,10.52,10.411,10.448,2680,0
2005-04-18,10.52,10.583,10.441,10.456,8893,0
2005-04-19,10.448,10.474,10.448,10.448,2963,0
2005-04-20,10.448,10.448,10.448,10.448,8610,0
2005-04-21,10.448,10.448,10.448,10.448,10730,0
2005-04-22,10.448,10.467,10.411,10.435,54217,0
2005-04-25,10.39,10.418,10.364,10.418,422,0
2005-04-26,10.411,10.481,10.411,10.481,3668,0
2005-04-27,10.418,10.59,10.418,10.59,3108,0
2005-04-29,10.59,10.59,10.481,10.59,6639,0
2005-05-02,10.609,10.687,10.609,10.687,2963,0
2005-05-03,10.687,10.788,10.687,10.788,2680,0
2005-05-04,10.836,10.944,10.836,10.944,2680,0
2005-05-05,10.907,10.978,10.836,10.978,2680,0
2005-05-06,10.978,10.978,10.874,10.97,6358,0
2005-05-09,10.944,11.048,10.907,11.048,3108,0
2005-05-10,11.015,11.04,10.978,11.023,703,0
2005-05-11,11.048,11.048,11.048,11.048,284,0
2005-05-16,11.015,11.118,11.015,11.118,1272,0
2005-05-17,11.079,11.158,11.079,11.158,3387,0
2005-05-18,11.188,11.299,11.188,11.283,2963,0
2005-05-19,11.305,11.305,11.305,11.305,138,0
2005-05-20,11.299,11.595,11.259,11.512,7484,0
2005-05-24,11.466,11.512,11.375,11.375,6073,0
2005-05-25,11.332,11.403,11.332,11.403,1412,0
2005-05-26,11.369,11.396,11.369,11.396,422,0
2005-05-27,11.332,11.512,11.332,11.512,3528,0
2005-05-31,11.544,11.678,11.523,11.637,17647,0
2005-06-01,11.582,11.66,11.582,11.66,2259,0
2005-06-02,11.615,11.615,11.403,11.531,9884,0
2005-06-03,11.544,11.653,11.544,11.653,2117,0
2005-06-06,11.724,11.724,11.724,11.724,2259,0
2005-06-07,11.724,11.73,11.666,11.73,3528,0
2005-06-08,11.687,11.73,11.687,11.73,2117,0
2005-06-09,11.73,11.73,11.673,11.687,848,0
2005-06-10,11.687,11.73,11.687,11.73,3387,0
2005-06-13,11.73,11.743,11.695,11.743,19909,0
2005-06-14,11.743,11.89,11.743,11.89,3668,0
2005-06-15,11.851,11.851,11.788,11.826,4236,0
2005-06-16,11.78,11.814,11.78,11.807,1272,0
2005-06-17,11.807,11.967,11.771,11.967,8471,0
2005-06-20,12.006,12.077,11.976,12.026,3668,0
2005-06-21,12,12.039,11.967,11.967,3387,0
2005-06-22,11.921,11.921,11.866,11.89,4094,0
2005-06-23,11.89,12,11.89,12,5931,0
2005-06-24,11.897,11.897,11.687,11.687,7060,0
2005-06-27,11.666,11.695,11.66,11.695,1130,0
2005-06-28,11.544,11.544,11.544,11.544,703,0
2005-06-29,11.607,11.73,11.607,11.73,5080,0
2005-06-30,11.764,11.764,11.687,11.715,2963,0
2005-07-01,11.7,11.78,11.7,11.78,5931,0
2005-07-05,11.866,11.976,11.866,11.976,6358,0
2005-07-06,11.95,11.95,11.885,11.885,2544,0
2005-07-07,11.866,11.866,11.793,11.793,1412,0
2005-07-08,11.851,12.077,11.843,12.039,9038,0
2005-07-11,12.11,12.397,12.11,12.326,5080,0
2005-07-12,12.326,12.326,12.275,12.281,1552,0
2005-07-13,12.281,12.281,12.281,12.281,138,0
2005-07-14,12.254,12.254,12.039,12.039,5364,0
2005-07-15,12.047,12.062,11.905,12.021,6073,0
2005-07-18,12.039,12.085,12.031,12.031,6073,0
2005-07-19,12.047,12.047,12.047,12.047,1130,0
2005-07-20,12.069,12.289,12.039,12.289,5364,0
2005-07-21,12.259,12.259,12.181,12.181,4377,0
2005-07-22,12.11,12.181,12.098,12.181,1696,0
2005-07-25,12.181,12.218,12.175,12.218,2963,0
2005-07-26,12.181,12.197,12.163,12.197,1412,0
2005-07-27,12.147,12.147,12.11,12.11,2259,0
2005-07-28,12.147,12.275,12.147,12.275,4658,0
2005-07-29,12.326,12.571,12.266,12.46,9740,0
2005-08-01,12.46,12.517,12.402,12.423,2544,0
2005-08-02,12.397,12.429,12.397,12.408,2680,0
2005-08-03,12.358,12.402,12.358,12.402,3952,0
2005-08-04,12.358,12.358,12.24,12.259,5508,0
2005-08-05,12.218,12.296,11.859,12.254,25836,0
2005-08-08,12.181,12.181,11.687,11.695,9740,0
2005-08-09,11.73,11.89,11.73,11.89,3247,0
2005-08-10,11.967,11.967,11.851,11.851,14963,0
2005-08-11,11.944,11.967,11.914,11.929,2544,0
2005-08-12,11.885,11.96,11.757,11.914,7762,0
2005-08-15,11.967,11.967,11.749,11.807,8471,0
2005-08-16,11.793,11.801,11.749,11.749,1696,0
2005-08-17,11.793,11.826,11.793,11.826,2400,0
2005-08-18,11.793,11.793,11.582,11.653,13270,0
2005-08-19,11.512,11.512,11.44,11.488,3814,0
2005-08-22,11.531,11.595,11.531,11.595,848,0
2005-08-23,11.474,11.687,11.474,11.687,4094,0
2005-08-24,11.653,11.878,11.653,11.878,1272,0
2005-08-25,11.814,11.921,11.793,11.914,2680,0
2005-08-26,11.897,11.897,11.678,11.724,6779,0
2005-08-29,11.764,11.801,11.687,11.801,4377,0
2005-08-30,11.835,11.851,11.788,11.826,3108,0
2005-08-31,11.905,11.905,11.897,11.897,2117,0
2005-09-01,11.905,12.039,11.905,12.026,2259,0
2005-09-02,12.181,12.181,12.039,12.039,4658,0
2005-09-06,12.039,12.147,12.039,12.147,1272,0
2005-09-07,12.155,12.155,12.077,12.092,3668,0
2005-09-08,12.039,12.039,11.878,11.878,2400,0
2005-09-09,11.866,11.956,11.866,11.956,2963,0
2005-09-12,11.992,12.069,11.976,12.039,4514,0
2005-09-13,11.921,11.921,11.749,11.749,4094,0
2005-09-14,11.73,11.73,11.552,11.624,3952,0
2005-09-15,11.615,11.695,11.56,11.695,4236,0
2005-09-16,11.7,11.793,11.7,11.793,3108,0
2005-09-19,11.737,11.757,11.687,11.709,6915,0
2005-09-20,11.715,11.724,11.653,11.687,12284,0
2005-09-21,11.678,11.678,11.512,11.607,14963,0
2005-09-22,11.582,11.582,11.346,11.403,9740,0
2005-09-23,11.403,11.566,11.403,11.56,2400,0
2005-09-26,11.566,11.582,11.44,11.44,9602,0
2005-09-27,11.44,11.566,11.44,11.566,11009,0
2005-09-28,11.503,11.503,11.318,11.324,5364,0
2005-09-29,11.332,11.417,11.318,11.369,9457,0
2005-09-30,11.375,11.389,11.369,11.389,1834,0
2005-10-03,11.382,11.403,11.382,11.403,1272,0
2005-10-04,11.396,11.396,11.339,11.339,1834,0
2005-10-05,11.332,11.332,11.087,11.158,32473,0
2005-10-06,11.176,11.253,11.17,11.182,5080,0
2005-10-07,11.188,11.403,11.188,11.403,5080,0
2005-10-10,11.375,11.375,11.346,11.346,1412,0
2005-10-11,11.403,11.433,11.332,11.346,3528,0
2005-10-12,11.332,11.339,11.332,11.339,1272,0
2005-10-13,11.363,11.389,11.363,11.389,3108,0
2005-10-14,11.403,11.531,11.403,11.531,1834,0
2005-10-17,11.566,11.624,11.544,11.544,1552,0
2005-10-18,11.615,11.615,11.512,11.512,4094,0
2005-10-19,11.503,11.637,11.503,11.637,3528,0
2005-10-20,11.63,11.637,11.582,11.607,4944,0
2005-10-21,11.63,11.921,11.63,11.921,1978,0
2005-10-24,12.006,12.537,12.006,12.5,9740,0
2005-10-25,12.467,12.508,12.397,12.508,6207,0
2005-10-26,12.467,12.473,12.415,12.46,7625,0
2005-10-27,12.429,12.479,12.397,12.446,13693,0
2005-10-28,12.429,12.531,12.423,12.429,4514,0
2005-10-31,12.467,12.517,12.254,12.408,9176,0
2005-11-01,12.326,12.326,12.311,12.311,422,0
2005-11-02,12.275,12.337,12.181,12.337,7484,0
2005-11-03,12.266,12.289,12.181,12.289,1834,0
2005-11-04,12.254,12.281,12.233,12.281,1696,0
2005-11-07,12.254,12.259,12.254,12.259,2828,0
2005-11-08,12.218,12.289,12.181,12.275,6779,0
2005-11-09,12.254,12.367,12.189,12.367,3387,0
2005-11-10,12.39,12.551,12.376,12.551,5364,0
2005-11-11,12.544,12.565,12.544,12.557,2680,0
2005-11-14,12.5,12.508,12.289,12.289,4799,0
2005-11-15,12.218,12.218,12.197,12.212,5080,0
2005-11-16,12.181,12.181,12.11,12.11,1978,0
2005-11-17,12.163,12.181,12.077,12.169,5647,0
2005-11-18,12.134,12.197,12.127,12.147,6073,0
2005-11-21,12.047,12.11,12.047,12.103,1272,0
2005-11-22,12.015,12.055,11.967,12.021,3247,0
2005-11-23,12.006,12.006,12,12,1552,0
2005-11-25,12.006,12.039,12.006,12.039,703,0
2005-11-28,12.026,12.026,11.976,11.976,1130,0
2005-11-29,12.021,12.021,11.976,11.976,848,0
2005-11-30,11.985,11.985,11.976,11.976,3952,0
2005-12-01,11.878,11.89,11.878,11.89,2544,0
2005-12-02,11.897,11.96,11.897,11.96,1696,0
2005-12-05,11.897,12.077,11.843,12.077,6639,0
2005-12-06,12.047,12.047,12.039,12.039,1696,0
2005-12-07,12.039,12.039,11.936,11.944,848,0
2005-12-08,11.905,11.905,11.905,11.905,703,0
2005-12-09,11.929,11.929,11.843,11.866,1978,0
2005-12-12,11.843,11.843,11.743,11.743,3108,0
2005-12-13,11.715,11.724,11.715,11.724,1696,0
2005-12-14,11.724,11.757,11.653,11.757,6779,0
2005-12-15,11.757,11.757,11.637,11.644,5508,0
2005-12-16,11.615,11.66,11.46,11.474,5931,0
2005-12-19,11.488,11.488,11.41,11.41,2117,0
2005-12-20,11.41,11.41,11.118,11.205,22165,0
2005-12-21,11.188,11.259,11.188,11.242,4944,0
2005-12-22,11.188,11.41,11.188,11.41,3952,0
2005-12-23,11.339,11.495,11.339,11.44,5364,0
2005-12-27,11.44,11.474,11.382,11.46,1978,0
2005-12-28,11.433,11.433,11.324,11.332,8753,0
2005-12-29,11.332,11.332,11.213,11.22,5364,0
2005-12-30,11.22,11.22,11.087,11.126,3668,0
2006-01-03,11.165,11.332,11.033,11.259,14963,0
2006-01-04,11.118,11.182,11.079,11.158,4094,0
2006-01-05,11.087,11.229,11.087,11.22,4094,0
2006-01-09,11.247,11.247,11.126,11.126,3247,0
2006-01-10,11.126,11.158,11.118,11.118,3247,0
2006-01-11,11.158,11.229,11.135,11.22,2680,0
2006-01-12,11.253,11.332,11.253,11.267,4236,0
2006-01-13,11.259,11.299,11.259,11.275,2828,0
2006-01-17,11.275,11.305,11.267,11.305,985,0
2006-01-18,11.299,11.299,11.247,11.283,566,0
2006-01-19,11.259,11.44,11.205,11.44,7909,0
2006-01-20,11.46,11.46,11.305,11.396,6915,0
2006-01-23,11.474,11.653,11.474,11.653,2680,0
2006-01-24,11.615,11.897,11.566,11.866,18213,0
2006-01-25,12.039,12.11,11.976,11.976,5080,0
2006-01-26,11.826,11.95,11.743,11.814,8331,0
2006-01-27,11.743,12.189,11.743,12.055,7909,0
2006-01-30,11.878,12,11.771,11.95,5789,0
2006-01-31,11.866,11.885,11.793,11.878,4094,0
2006-02-01,11.826,11.851,11.793,11.851,2544,0
2006-02-02,11.843,11.866,11.835,11.835,1272,0
2006-02-03,11.835,11.835,11.687,11.737,6915,0
2006-02-06,11.743,11.89,11.552,11.582,12987,0
2006-02-07,11.552,11.615,11.531,11.615,1130,0
2006-02-08,11.518,11.63,11.346,11.346,703,0
2006-02-09,11.518,11.589,11.518,11.589,703,0
2006-02-10,11.544,11.544,11.544,11.544,284,0
2006-02-13,11.512,11.544,11.403,11.544,8753,0
2006-02-14,11.544,11.749,11.544,11.724,2680,0
2006-02-15,11.724,11.801,11.724,11.801,566,0
2006-02-16,11.967,11.967,11.637,11.89,3387,0
2006-02-17,11.749,11.914,11.749,11.914,1978,0
2006-02-21,11.905,11.905,11.724,11.724,566,0
2006-02-22,11.757,11.871,11.757,11.871,2400,0
2006-02-23,11.757,12.047,11.757,12.047,4514,0
2006-02-24,11.967,11.967,11.771,11.793,6207,0
2006-02-27,11.866,11.866,11.624,11.687,4236,0
2006-02-28,11.687,11.687,11.512,11.603,2117,0
2006-03-01,11.63,11.63,11.589,11.589,566,0
2006-03-02,11.624,11.624,11.48,11.488,1552,0
2006-03-03,11.531,11.552,11.531,11.531,5789,0
2006-03-06,11.46,11.566,11.46,11.566,1130,0
2006-03-07,11.566,11.687,11.566,11.678,6639,0
2006-03-08,11.749,11.749,11.417,11.687,3528,0
2006-03-09,11.687,11.743,11.495,11.582,4799,0
2006-03-10,11.687,11.757,11.687,11.757,3108,0
2006-03-13,11.897,11.897,11.771,11.897,1272,0
2006-03-14,11.771,11.878,11.771,11.878,848,0
2006-03-15,11.878,11.936,11.878,11.936,284,0
2006-03-16,11.96,12.006,11.687,11.956,25836,0
2006-03-17,11.976,12.039,11.866,12.039,6915,0
2006-03-20,12.039,12.039,11.897,12.026,1834,0
2006-03-21,11.967,12.11,11.967,12.11,3814,0
2006-03-22,12.163,12.163,12.006,12.006,985,0
2006-03-23,12.11,12.11,12.11,12.11,1412,0
2006-03-24,12.11,12.118,12.11,12.118,4377,0
2006-03-27,12.11,12.266,12.021,12.254,1552,0
2006-03-29,12.103,12.218,12.103,12.218,703,0
2006-03-30,12.218,12.218,12.218,12.218,138,0
2006-03-31,12.218,12.326,12.175,12.326,1272,0
2006-04-03,12.289,12.479,12.147,12.326,18071,0
2006-04-04,12.326,12.353,12.318,12.318,2828,0
2006-04-05,12.218,12.218,12.218,12.218,2259,0
2006-04-06,12.218,12.254,12.218,12.218,1130,0
2006-04-07,12.181,12.181,11.936,12.031,9602,0
2006-04-10,12.006,12.077,11.936,11.936,4799,0
2006-04-11,11.936,11.936,11.582,11.678,3814,0
2006-04-12,11.678,11.7,11.678,11.687,1272,0
2006-04-13,11.771,11.859,11.771,11.859,985,0
2006-04-17,11.826,11.826,11.715,11.78,1412,0
2006-04-18,11.687,12.039,11.687,12.031,4658,0
2006-04-19,11.96,12.778,11.96,12.326,17367,0
2006-04-20,12.289,12.289,11.967,11.967,7341,0
2006-04-21,12.147,12.305,11.976,12.031,3387,0
2006-04-24,12.031,12.218,11.866,12.026,2963,0
2006-04-25,11.905,11.905,11.332,11.687,9176,0
2006-04-26,11.574,11.687,11.574,11.687,985,0
2006-04-27,11.653,11.687,11.653,11.687,1272,0
2006-04-28,11.678,12.021,11.678,12.021,3528,0
2006-05-01,11.929,12.006,11.851,11.851,1978,0
2006-05-02,11.687,11.793,11.474,11.793,5080,0
2006-05-03,11.897,11.897,11.566,11.653,7625,0
2006-05-04,11.678,11.788,11.678,11.757,1978,0
2006-05-05,11.843,11.878,11.523,11.871,7197,0
2006-05-08,11.871,11.871,11.866,11.866,1272,0
2006-05-09,11.866,11.866,11.595,11.687,3952,0
2006-05-10,11.678,11.678,11.666,11.666,703,0
2006-05-11,11.673,11.673,11.118,11.332,6207,0
2006-05-12,11.332,11.339,10.978,11.143,5647,0
2006-05-15,11.17,11.305,10.81,11.305,12850,0
2006-05-16,11.235,11.312,11.118,11.259,8331,0
2006-05-17,11.165,11.389,11.064,11.389,4514,0
2006-05-18,11.332,11.332,10.899,11.22,2680,0
2006-05-19,11.229,11.396,11.229,11.339,6358,0
2006-05-22,11.259,11.346,10.88,11.346,9740,0
2006-05-23,11.259,11.259,11.158,11.158,1978,0
2006-05-24,11.158,11.188,11.158,11.188,5789,0
2006-05-25,11.15,11.188,11.15,11.165,703,0
2006-05-26,11.339,11.41,11.339,11.375,6358,0
2006-05-30,11.299,11.299,10.993,11.064,1978,0
2006-05-31,11.176,11.332,10.937,11.275,13693,0
2006-06-01,11.259,11.474,11.259,11.474,5364,0
2006-06-02,11.474,11.495,11.41,11.495,1272,0
2006-06-05,11.028,11.574,11.028,11.544,3247,0
2006-06-06,11.544,11.544,11.17,11.17,1272,0
2006-06-07,11.229,11.259,11.229,11.259,422,0
2006-06-08,11.188,11.332,11.126,11.332,11153,0
2006-06-12,11.158,11.158,10.985,11.087,6358,0
2006-06-13,11.259,11.259,11.259,11.259,138,0
2006-06-14,11.087,11.182,11.015,11.182,4944,0
2006-06-15,11.182,11.182,11.158,11.182,1130,0
2006-06-19,11.118,11.118,11.087,11.087,3108,0
2006-06-23,11.087,11.087,11.015,11.04,4658,0
2006-06-26,11.033,11.112,11.033,11.098,1696,0
2006-06-27,11.112,11.253,11.112,11.158,2828,0
2006-06-28,11.008,11.008,11.008,11.008,138,0
2006-06-29,11.008,11.332,10.978,11.324,2117,0
2006-06-30,11.135,11.259,11.135,11.259,1412,0
2006-07-03,11.403,11.512,11.403,11.474,848,0
2006-07-05,11.403,11.46,11.292,11.46,7909,0
2006-07-06,11.46,11.466,11.118,11.375,9884,0
2006-07-07,11.339,11.339,11.332,11.332,2680,0
2006-07-10,11.346,11.417,11.259,11.417,1412,0
2006-07-11,11.369,11.531,11.332,11.523,4514,0
2006-07-12,11.595,11.603,11.332,11.446,2680,0
2006-07-13,11.44,11.44,11.403,11.403,703,0
2006-07-14,11.369,11.369,11.104,11.312,1834,0
2006-07-17,11.324,11.474,11.165,11.417,13270,0
2006-07-18,11.403,11.403,11.259,11.275,6073,0
2006-07-19,11.283,11.793,11.283,11.687,7909,0
2006-07-20,11.615,11.615,11.474,11.474,2259,0
2006-07-21,11.403,11.403,11.182,11.369,4377,0
2006-07-24,11.512,11.644,11.396,11.544,2117,0
2006-07-25,11.512,11.687,11.44,11.687,3814,0
2006-07-26,11.582,11.695,11.229,11.253,4658,0
2006-07-27,11.332,11.552,11.332,11.403,2400,0
2006-07-28,11.259,11.518,11.165,11.474,7762,0
2006-07-31,11.474,11.474,11.158,11.332,9176,0
2006-08-01,11.229,11.369,11.104,11.369,2828,0
2006-08-02,11.346,11.346,11.197,11.197,1696,0
2006-08-03,11.165,11.426,10.978,11.426,8188,0
2006-08-04,11.433,11.433,11.048,11.332,2259,0
2006-08-07,11.229,11.332,11.229,11.332,566,0
2006-08-08,11.375,11.375,11.22,11.229,1696,0
2006-08-09,11.158,11.158,10.957,10.978,2117,0
2006-08-10,10.907,10.978,10.836,10.978,1130,0
2006-08-11,11.023,11.023,10.866,10.978,2117,0
2006-08-14,10.978,11.332,10.802,10.993,5789,0
2006-08-15,11.213,11.44,11.213,11.369,3814,0
2006-08-16,11.453,11.653,11.332,11.369,5080,0
2006-08-17,11.299,11.375,11.259,11.375,1696,0
2006-08-18,11.259,11.267,11.055,11.182,11009,0
2006-08-21,10.97,11.118,10.886,11.118,3814,0
2006-08-22,11.242,11.403,11.242,11.354,2259,0
2006-08-23,11.346,11.346,11.079,11.079,985,0
2006-08-24,11.259,11.318,11.259,11.312,1978,0
2006-08-25,11.118,11.375,11.055,11.375,20189,0
2006-08-28,11.382,11.382,11.229,11.312,1130,0
2006-08-29,11.188,11.474,11.188,11.44,3952,0
2006-08-30,11.332,11.574,11.332,11.44,4514,0
2006-08-31,11.687,11.82,11.512,11.552,9740,0
2006-09-01,11.552,11.673,11.552,11.666,1696,0
2006-09-05,11.615,11.885,11.474,11.826,8047,0
2006-09-06,11.687,11.835,11.687,11.82,2117,0
2006-09-07,11.826,12.006,11.687,11.788,5364,0
2006-09-08,11.687,11.687,11.624,11.63,1272,0
2006-09-11,11.574,11.687,11.552,11.687,422,0
2006-09-12,11.687,11.944,11.687,11.944,5508,0
2006-09-13,11.944,12.318,11.921,12.163,13270,0
2006-09-14,12.039,12.281,11.615,12.218,20332,0
2006-09-15,12.289,12.397,12.098,12.331,4377,0
2006-09-18,12.326,12.677,12.085,12.367,4799,0
2006-09-19,12.254,12.487,12.077,12.337,1978,0
2006-09-20,12.467,12.707,12.467,12.644,6493,0
2006-09-21,12.571,12.741,12.557,12.651,1978,0
2006-09-22,12.621,12.621,12.397,12.397,1834,0
2006-09-25,12.5,12.747,12.397,12.692,8188,0
2006-09-26,12.571,12.747,12.415,12.446,1696,0
2006-09-27,12.326,12.326,12.326,12.326,138,0
2006-09-28,12.326,12.331,12.181,12.311,5508,0
2006-09-29,12.047,12.736,12.047,12.147,2400,0
2006-10-02,12.382,12.544,12.026,12.415,23011,0
2006-10-03,12.254,12.254,11.967,11.967,4236,0
2006-10-04,12.11,12.281,11.866,12.254,6915,0
2006-10-05,11.985,12.537,11.866,12.537,7060,0
2006-10-06,12.606,12.606,12.181,12.275,4094,0
2006-10-09,12.397,12.594,12.39,12.523,2117,0
2006-10-10,12.326,12.326,12.326,12.326,703,0
2006-10-11,12.218,12.289,12.181,12.289,422,0
2006-10-12,12.397,12.508,12.289,12.508,2680,0
2006-10-13,12.606,12.778,12.606,12.778,703,0
2006-10-16,12.677,12.747,12.5,12.747,2400,0
2006-10-17,12.889,12.889,12.67,12.67,1834,0
2006-10-18,12.685,12.878,12.537,12.878,5789,0
2006-10-19,12.842,12.857,12.778,12.848,1834,0
2006-10-20,12.799,13.068,12.799,12.997,4236,0
2006-10-23,13.139,13.217,13.032,13.139,2963,0
2006-10-24,13.139,13.139,13.011,13.083,1272,0
2006-10-26,12.941,13.09,12.785,12.913,6358,0
2006-10-27,12.842,12.984,12.842,12.906,2117,0
2006-10-30,12.906,13.303,12.906,13.174,2828,0
2006-10-31,13.032,13.032,12.96,12.96,284,0
2006-11-01,12.857,12.934,12.467,12.467,6358,0
2006-11-02,12.337,12.337,11.866,12.077,7341,0
2006-11-03,12.077,12.14,11.866,12.14,2828,0
2006-11-06,12.14,12.446,11.936,12.446,5931,0
2006-11-07,12.487,12.811,12.487,12.747,4094,0
2006-11-08,12.715,12.785,12.594,12.651,3528,0
2006-11-09,12.5,12.5,12.281,12.281,1552,0
2006-11-10,12.305,12.397,12.212,12.353,2400,0
2006-11-13,12.397,12.493,12.247,12.415,3108,0
2006-11-14,12.326,12.715,12.326,12.715,5224,0
2006-11-15,12.571,12.707,12.487,12.707,11576,0
2006-11-16,12.707,12.707,12.537,12.537,1272,0
2006-11-17,12.565,12.565,12.565,12.565,138,0
2006-11-20,12.644,12.644,12.487,12.551,1696,0
2006-11-22,12.587,12.707,12.587,12.659,2259,0
2006-11-24,12.615,12.666,12.615,12.666,284,0
2006-11-27,12.5,12.5,12.289,12.289,1696,0
2006-11-28,12.318,12.473,12.318,12.473,703,0
2006-11-29,12.467,12.606,12.467,12.606,1412,0
2006-11-30,12.453,12.928,12.453,12.928,5508,0
2006-12-01,12.928,13.139,12.326,12.438,7060,0
2006-12-04,12.473,12.473,12.473,12.473,284,0
2006-12-05,12.467,12.517,12.467,12.517,1696,0
2006-12-06,12.606,12.715,12.606,12.699,1978,0
2006-12-07,12.666,12.707,12.579,12.579,1834,0
2006-12-08,12.467,12.544,12.467,12.544,284,0
2006-12-12,12.557,12.571,12.557,12.571,284,0
2006-12-13,12.467,12.537,12.402,12.473,1834,0
2006-12-14,12.666,12.666,12.493,12.493,848,0
2006-12-15,12.571,12.571,12.571,12.571,703,0
2006-12-18,12.487,12.487,12.397,12.397,848,0
2006-12-19,12.326,12.326,12.147,12.254,3668,0
2006-12-20,12.175,12.175,12.175,12.175,284,0
2006-12-21,12.326,12.326,12.175,12.305,2259,0
2006-12-22,12.254,12.311,12.254,12.311,848,0
2006-12-26,12.402,12.544,12.175,12.544,12284,0
2006-12-27,12.544,12.736,12.523,12.699,1978,0
2006-12-28,12.707,12.707,12.644,12.644,985,0
2006-12-29,12.571,12.571,12.423,12.429,1272,0
2007-01-03,12.358,12.621,12.326,12.326,4236,0
2007-01-04,12.402,12.402,12.181,12.326,4658,0
2007-01-05,12.326,12.358,12.039,12.039,7060,0
2007-01-08,11.936,11.936,11.826,11.826,703,0
2007-01-09,11.757,12.204,11.757,12.204,3668,0
2007-01-11,12.212,12.218,12.11,12.11,4658,0
2007-01-12,12.14,12.5,12.085,12.5,8893,0
2007-01-16,12.736,12.736,12.344,12.344,3952,0
2007-01-17,12.39,12.467,12.39,12.397,1272,0
2007-01-18,12.344,12.39,12.254,12.254,1978,0
2007-01-19,12.233,12.429,12.169,12.429,1552,0
2007-01-22,12.571,12.571,12.397,12.473,8047,0
2007-01-23,12.331,12.415,12.331,12.331,1696,0
2007-01-24,12.397,12.473,12.337,12.473,3387,0
2007-01-25,12.531,12.644,12.46,12.644,1552,0
2007-01-26,12.473,12.544,12.296,12.544,3814,0
2007-01-29,12.537,12.537,12.39,12.453,2680,0
2007-01-30,12.5,12.579,12.397,12.579,5789,0
2007-01-31,12.508,12.736,12.225,12.736,8047,0
2007-02-01,12.685,12.755,12.644,12.755,3952,0
2007-02-02,12.755,12.755,12.579,12.579,2680,0
2007-02-05,12.423,12.423,12.189,12.382,8893,0
2007-02-06,12.326,12.531,12.326,12.473,848,0
2007-02-07,12.473,12.479,12.415,12.479,566,0
2007-02-08,12.467,12.493,12.467,12.493,4094,0
2007-02-09,12.467,12.848,12.397,12.848,9457,0
2007-02-12,12.848,12.848,12.402,12.606,5647,0
2007-02-13,12.644,12.644,12.473,12.565,1696,0
2007-02-14,12.446,12.446,12.069,12.204,9176,0
2007-02-15,12.254,12.415,12.254,12.415,5789,0
2007-02-16,12.259,12.423,12.197,12.415,7341,0
2007-02-20,12.326,12.579,12.326,12.579,2680,0
2007-02-21,12.644,12.747,12.487,12.571,7341,0
2007-02-22,12.73,12.73,12.446,12.446,2259,0
2007-02-23,12.473,12.544,12.467,12.473,4236,0
2007-02-26,12.467,12.467,12.367,12.46,22730,0
2007-02-27,12.358,12.358,12.155,12.155,3668,0
2007-02-28,12.047,12.181,12.047,12.169,6073,0
2007-03-01,12.047,12.155,12.047,12.069,703,0
2007-03-02,12.175,12.247,12.175,12.247,703,0
2007-03-05,12.11,12.147,12.039,12.055,2400,0
2007-03-06,12.118,12.408,12.118,12.402,3528,0
2007-03-07,12.305,12.531,12.305,12.531,9602,0
2007-03-08,12.337,12.46,12.337,12.46,985,0
2007-03-09,12.326,12.635,12.326,12.6,9319,0
2007-03-12,12.67,12.747,12.587,12.677,5080,0
2007-03-13,12.635,12.635,12.318,12.402,2400,0
2007-03-14,12.311,12.326,12.077,12.318,3952,0
2007-03-15,12.397,12.621,12.397,12.571,2828,0
2007-03-16,12.5,12.5,12.326,12.5,5364,0
2007-03-19,12.587,12.747,12.579,12.747,1412,0
2007-03-20,12.692,12.692,12.629,12.635,4658,0
2007-03-21,12.651,13.076,12.651,13.076,4514,0
2007-03-22,12.984,13.032,12.984,13.032,985,0
2007-03-23,13.006,13.006,12.948,12.948,703,0
2007-03-26,12.857,13.024,12.818,12.818,3814,0
2007-03-27,12.755,12.755,12.644,12.644,1412,0
2007-03-29,12.651,12.651,12.651,12.651,1696,0
2007-03-30,12.747,12.857,12.747,12.857,1552,0
2007-04-02,12.878,13.032,12.878,12.96,2828,0
2007-04-03,12.827,12.827,12.827,12.827,284,0
2007-04-04,12.793,12.793,12.5,12.544,6779,0
2007-04-05,12.736,12.736,12.565,12.565,703,0
2007-04-09,12.479,12.537,12.473,12.5,2828,0
2007-04-10,12.565,12.594,12.565,12.594,703,0
2007-04-11,12.523,12.621,12.523,12.621,1272,0
2007-04-12,12.523,12.523,12.523,12.523,138,0
2007-04-13,12.402,12.557,12.225,12.557,6779,0
2007-04-16,12.565,12.565,12.565,12.565,566,0
2007-04-17,12.571,12.747,12.5,12.722,7625,0
2007-04-18,12.692,12.722,12.621,12.621,5508,0
2007-04-19,12.557,12.606,12.453,12.493,8610,0
2007-04-20,12.487,12.699,12.429,12.5,20613,0
2007-04-23,12.606,12.882,12.571,12.818,21034,0
2007-04-24,12.677,12.755,12.565,12.747,56757,0
2007-04-25,12.799,12.87,12.778,12.793,11438,0
2007-04-26,12.755,12.827,12.755,12.793,16094,0
2007-04-27,12.793,12.799,12.793,12.793,17225,0
2007-04-30,12.793,12.799,12.579,12.579,27391,0
2007-05-01,12.644,12.811,12.557,12.811,6779,0
2007-05-02,12.928,13.11,12.928,13.047,2259,0
2007-05-03,12.968,13.124,12.941,13.055,7625,0
2007-05-04,12.977,13.047,12.848,12.848,6639,0
2007-05-07,12.897,12.897,12.715,12.755,8188,0
2007-05-08,12.699,12.807,12.508,12.6,6358,0
2007-05-09,12.5,12.651,12.479,12.557,11859,0
2007-05-10,12.606,12.606,12.402,12.402,3668,0
2007-05-11,12.5,12.807,12.5,12.793,8188,0
2007-05-14,12.747,12.747,12.438,12.537,5647,0
2007-05-15,12.579,12.677,12.479,12.493,21034,0
2007-05-16,12.5,12.5,12.402,12.408,1978,0
2007-05-17,12.358,12.367,12.358,12.367,1696,0
2007-05-18,12.225,12.281,12.181,12.281,9038,0
2007-05-21,12.127,12.473,12.077,12.429,22026,0
2007-05-22,12.438,12.644,12.337,12.644,7625,0
2007-05-23,12.651,12.747,12.594,12.644,8188,0
2007-05-24,12.644,12.644,12.311,12.311,14684,0
2007-05-25,12.397,12.397,12.006,12.189,29936,0
2007-05-29,12.015,12.296,12.015,12.289,12142,0
2007-05-30,12.218,12.397,12.189,12.39,11009,0
2007-05-31,12.429,12.571,12.289,12.571,18778,0
2007-06-01,12.606,12.882,12.606,12.793,8893,0
2007-06-04,12.537,12.692,12.517,12.659,19483,0
2007-06-05,12.659,12.685,12.397,12.397,14257,0
2007-06-06,12.415,12.523,12.318,12.523,12002,0
2007-06-07,12.5,12.571,12.438,12.453,3814,0
2007-06-08,12.473,12.531,12.397,12.438,6207,0
2007-06-11,12.606,12.707,12.453,12.453,3387,0
2007-06-12,12.429,12.438,12.218,12.218,5647,0
2007-06-13,12.289,13.032,12.247,12.863,17647,0
2007-06-14,12.87,12.953,12.818,12.818,3814,0
2007-06-15,13.024,13.167,12.857,12.857,20897,0
2007-06-18,12.984,13.09,12.96,13.068,2680,0
2007-06-19,12.997,13.006,12.897,12.913,15535,0
2007-06-20,12.799,12.799,12.722,12.73,2400,0
2007-06-21,12.571,12.571,12.487,12.487,3668,0
2007-06-22,12.397,12.423,12.289,12.423,18352,0
2007-06-25,12.326,12.429,12.175,12.275,17225,0
2007-06-26,12.275,12.429,12.147,12.415,7197,0
2007-06-27,12.423,12.778,12.423,12.715,1834,0
2007-06-28,12.644,12.692,12.644,12.659,7909,0
2007-06-29,12.747,12.842,12.644,12.644,13131,0
2007-07-02,12.544,12.741,12.537,12.644,2828,0
2007-07-03,12.429,12.453,12.423,12.423,3528,0
2007-07-05,12.402,12.537,11.905,12.225,17367,0
2007-07-06,12.254,12.5,12.147,12.5,16800,0
2007-07-09,12.453,12.479,12.367,12.46,9602,0
2007-07-10,12.337,12.423,12.289,12.353,4514,0
2007-07-11,12.289,12.707,12.275,12.289,13413,0
2007-07-12,12.218,12.479,12.218,12.446,6915,0
2007-07-13,12.358,12.523,12.353,12.517,6358,0
2007-07-16,12.397,12.415,12.331,12.415,3108,0
2007-07-17,12.517,12.544,12.344,12.493,17789,0
2007-07-18,12.408,12.508,12.408,12.508,5508,0
2007-07-19,12.467,12.606,12.367,12.467,15667,0
2007-07-20,12.46,12.544,12.026,12.181,73977,0
2007-07-23,12.296,12.423,12.181,12.254,9319,0
2007-07-24,12.134,12.175,12.031,12.069,10025,0
2007-07-25,12.069,12.429,12.015,12.429,14826,0
2007-07-26,12.289,12.289,12.11,12.155,14403,0
2007-07-27,12.077,12.127,11.582,11.582,21882,0
2007-07-30,11.866,11.866,11.582,11.678,15387,0
2007-07-31,12.039,12.039,11.724,11.78,27391,0
2007-08-01,11.695,11.914,11.695,11.905,10730,0
2007-08-02,12.006,12.169,11.885,12.169,10309,0
2007-08-03,12.218,12.218,11.644,11.644,17789,0
2007-08-06,11.523,11.929,11.292,11.885,17789,0
2007-08-07,11.835,11.936,11.673,11.709,10730,0
2007-08-08,11.715,12.175,11.715,12,13413,0
2007-08-09,12.006,12.11,11.793,11.936,18213,0
2007-08-10,11.715,11.921,11.299,11.44,24283,0
2007-08-13,11.466,11.956,11.363,11.743,20332,0
2007-08-14,11.695,11.695,11.41,11.544,6779,0
2007-08-15,11.518,12.14,11.426,11.807,11153,0
2007-08-16,11.801,12.098,11.637,12.069,12850,0
2007-08-17,12.254,12.6,12.134,12.204,47296,0
2007-08-20,12.175,12.382,12.077,12.382,13413,0
2007-08-21,12.438,12.579,12.275,12.289,25979,0
2007-08-22,12.326,12.326,11.82,11.866,10448,0
2007-08-23,11.859,12.289,11.814,12.289,33034,0
2007-08-24,12.259,12.281,12.11,12.189,6358,0
2007-08-27,12.11,12.181,11.885,11.905,6358,0
2007-08-28,11.929,12.039,11.771,11.826,15248,0
2007-08-29,11.859,12.039,11.859,11.95,9038,0
2007-08-30,11.985,12.039,11.871,12.039,8471,0
2007-08-31,12.254,12.382,12.134,12.225,14826,0
2007-09-04,12.254,12.254,12.118,12.175,6073,0
2007-09-05,12.259,12.353,12.175,12.318,11153,0
2007-09-06,12.376,12.429,12.311,12.337,2963,0
2007-09-07,12.331,12.344,11.771,11.866,12565,0
2007-09-10,11.687,11.757,11.305,11.737,16942,0
2007-09-11,11.637,12.204,11.637,12.204,11009,0
2007-09-12,11.976,12.092,11.814,11.814,5508,0
2007-09-13,11.771,12.085,11.595,11.96,8753,0
2007-09-14,11.936,12.031,11.885,12.031,12142,0
2007-09-17,12.103,12.147,11.897,11.985,11719,0
2007-09-18,11.897,12.747,11.897,12.747,16094,0
2007-09-19,12.565,12.842,12.254,12.344,54071,0
2007-09-20,12.039,12.606,12.039,12.14,22591,0
2007-09-21,12.062,12.189,11.897,11.992,15535,0
2007-09-24,12.006,12.147,11.956,12.015,11719,0
2007-09-25,11.807,12.085,11.807,11.944,17225,0
2007-09-26,11.944,12.062,11.764,11.89,10872,0
2007-09-27,11.709,12,11.615,11.885,9038,0
2007-09-28,11.715,11.866,11.673,11.724,73698,0
2007-10-01,11.914,11.992,11.7,11.82,23296,0
2007-10-02,11.866,12.11,11.678,11.878,17933,0
2007-10-03,11.764,12.402,11.73,11.914,12987,0
2007-10-04,11.835,11.921,11.715,11.921,2117,0
2007-10-05,11.956,12.571,11.956,12.557,8331,0
2007-10-08,12.6,12.715,12.397,12.6,27106,0
2007-10-09,12.493,12.651,12.382,12.5,13836,0
2007-10-10,12.305,12.659,12.305,12.659,14539,0
2007-10-11,12.771,13.032,12.571,12.968,21460,0
2007-10-12,13.019,13.055,12.807,12.807,4944,0
2007-10-15,12.715,12.715,12.446,12.493,11153,0
2007-10-16,12.415,12.46,12.296,12.423,11438,0
2007-10-17,12.606,12.818,12.493,12.557,11153,0
2007-10-18,12.423,12.493,12.147,12.493,13131,0
2007-10-19,12.423,12.423,11.757,11.944,21177,0
2007-10-22,11.737,11.956,11.523,11.956,10730,0
2007-10-23,11.96,12.134,11.96,12.134,6915,0
2007-10-24,11.967,11.992,11.835,11.929,9038,0
2007-10-25,11.859,12.069,11.82,12,26121,0
2007-10-26,12.047,12.218,11.897,11.967,30214,0
2007-10-29,12.006,12.031,11.89,11.967,19061,0
2007-10-30,11.749,12.015,11.749,11.921,19626,0
2007-10-31,11.944,12.326,11.866,12.326,36709,0
2007-11-01,12.197,12.197,11.956,12.021,43768,0
2007-11-02,12.103,12.204,11.956,12.175,35152,0
2007-11-05,12.259,12.281,11.801,11.905,29936,0
2007-11-06,11.826,12.031,11.826,11.956,20755,0
2007-11-07,11.967,11.967,11.851,11.851,5224,0
2007-11-08,11.814,11.992,11.757,11.897,24425,0
2007-11-09,11.851,12.155,11.843,11.95,14539,0
2007-11-12,11.843,12.557,11.801,12.517,15817,0
2007-11-13,12.467,12.897,12.423,12.889,33885,0
2007-11-14,12.747,12.984,12.715,12.755,18919,0
2007-11-15,12.685,12.741,12.382,12.606,38261,0
2007-11-16,12.67,12.67,11.807,11.921,34165,0
2007-11-19,11.929,12.11,11.687,11.78,50118,0
2007-11-20,11.757,12.026,11.624,12.026,43205,0
2007-11-21,11.678,12.233,11.678,12.212,11153,0
2007-11-23,12.204,12.677,12.204,12.651,17933,0
2007-11-26,12.565,12.579,11.976,11.976,12425,0
2007-11-27,12.015,12.376,11.82,12.367,17225,0
2007-11-28,12.479,13.174,12.479,13.019,35152,0
2007-11-29,12.793,13.131,12.621,12.644,43277,0
2007-11-30,12.736,12.785,12.408,12.415,25130,0
2007-12-03,12.311,12.311,11.826,11.826,20897,0
2007-12-04,11.905,12.103,11.757,11.956,23296,0
2007-12-05,12.039,12.169,11.878,11.956,20897,0
2007-12-06,12.006,12.39,12.006,12.24,18213,0
2007-12-07,12.353,12.685,12.353,12.615,38545,0
2007-12-10,12.666,12.92,12.666,12.736,17933,0
2007-12-11,12.741,12.953,12.337,12.402,26965,0
2007-12-12,12.5,12.565,12.155,12.169,11859,0
2007-12-13,12.118,12.225,11.724,11.826,35152,0
2007-12-14,11.687,11.687,11.389,11.673,23011,0
2007-12-17,11.537,11.537,11.176,11.318,15817,0
2007-12-18,11.403,11.446,10.545,11.446,34871,0
2007-12-19,11.346,11.346,11.143,11.197,21741,0
2007-12-20,11.283,11.382,10.858,11.087,20189,0
2007-12-21,11.235,11.967,11.235,11.967,42920,0
2007-12-24,11.757,11.871,11.666,11.843,17933,0
2007-12-26,11.843,11.95,11.666,11.793,3952,0
2007-12-27,11.764,11.764,11.22,11.22,12565,0
2007-12-28,11.389,11.389,10.858,10.937,4094,0
2007-12-31,10.899,10.899,10.539,10.738,11153,0
2008-01-02,10.653,10.858,10.418,10.462,15955,0
2008-01-03,10.568,10.616,10.34,10.377,10162,0
2008-01-04,10.312,10.312,10.101,10.128,18213,0
2008-01-07,10.086,10.128,9.81,9.958,14117,0
2008-01-08,10.048,10.222,9.689,9.695,19909,0
2008-01-09,9.823,10.035,9.747,9.995,43768,0
2008-01-10,9.952,10.34,9.852,10.177,15667,0
2008-01-11,10.136,10.236,10.041,10.119,14257,0
2008-01-14,10.241,10.545,10.158,10.489,4236,0
2008-01-15,10.435,10.435,10.34,10.411,3668,0
2008-01-16,10.467,11.176,10.403,11.158,16519,0
2008-01-17,11.023,11.104,10.745,10.745,11438,0
2008-01-18,10.899,10.899,10.396,10.435,6779,0
2008-01-22,9.59,10.745,9.59,10.738,15955,0
2008-01-23,10.545,11.531,10.512,11.375,15387,0
2008-01-24,11.403,11.426,11.197,11.299,5080,0
2008-01-25,11.518,11.793,11.055,11.055,5647,0
2008-01-28,11.15,11.165,10.874,11.118,7484,0
2008-01-29,11.023,11.023,10.639,10.866,3247,0
2008-01-30,10.802,10.921,10.504,10.921,6207,0
2008-01-31,10.78,10.944,10.78,10.944,4094,0
2008-02-01,11.048,11.41,10.929,11.41,4658,0
2008-02-04,11.332,11.403,10.921,11.028,10872,0
2008-02-05,10.774,11.064,10.75,10.75,2544,0
2008-02-06,10.952,10.97,10.745,10.745,2828,0
2008-02-07,10.639,10.828,10.639,10.75,1978,0
2008-02-08,10.667,10.75,10.325,10.371,2544,0
2008-02-11,10.236,10.448,10.222,10.435,5789,0
2008-02-12,10.277,10.448,10.277,10.371,6207,0
2008-02-13,10.474,10.552,10.333,10.552,3952,0
2008-02-14,10.539,10.583,10.312,10.539,3247,0
2008-02-15,10.526,10.526,10.377,10.504,1552,0
2008-02-19,10.526,10.609,10.293,10.448,12425,0
2008-02-20,10.59,10.802,10.504,10.745,21034,0
2008-02-21,10.851,10.851,10.639,10.639,5364,0
2008-02-22,10.616,10.732,10.526,10.732,9884,0
2008-02-25,10.52,10.616,10.467,10.539,8188,0
2008-02-26,10.596,10.851,10.539,10.738,15248,0
2008-02-27,10.552,11.299,10.552,10.886,54497,0
2008-02-28,10.944,11.15,10.851,11.15,12850,0
2008-02-29,10.866,10.978,10.725,10.978,13270,0
2008-03-03,11.158,11.158,10.56,10.815,35861,0
2008-03-04,10.539,10.732,10.497,10.675,10587,0
2008-03-05,10.836,10.858,10.745,10.858,2117,0
2008-03-06,10.738,10.788,10.031,10.112,12987,0
2008-03-07,10.206,10.411,10.112,10.34,13413,0
2008-03-10,10.241,10.356,10.206,10.356,1696,0
2008-03-11,10.497,11.205,10.497,11.176,10162,0
2008-03-12,11.332,11.582,11.182,11.375,3668,0
2008-03-13,11.299,11.82,11.247,11.589,6358,0
2008-03-14,11.495,11.495,10.907,11.118,7625,0
2008-03-17,10.978,11.048,10.701,11.048,4514,0
2008-03-18,11.229,11.512,10.97,11.512,6915,0
2008-03-19,11.843,11.843,11.607,11.687,17789,0
2008-03-20,11.82,12.006,11.82,11.976,10025,0
2008-03-24,12.326,12.467,12.039,12.467,14257,0
2008-03-25,12.397,12.537,12.305,12.438,7060,0
2008-03-26,12.415,12.5,12.031,12.055,17225,0
2008-03-27,11.936,12.212,11.771,12.11,11576,0
2008-03-28,12.204,12.204,12.039,12.169,3247,0
2008-03-31,12.163,12.259,11.495,11.495,8047,0
2008-04-01,11.644,12.039,11.523,11.944,10309,0
2008-04-02,11.687,12.635,11.687,12.635,9457,0
2008-04-03,12.473,12.537,12.225,12.537,985,0
2008-04-04,12.467,12.467,12.055,12.055,3668,0
2008-04-07,12.021,12.181,11.807,11.866,1978,0
2008-04-08,11.757,11.905,11.56,11.737,12002,0
2008-04-09,11.403,11.582,11.182,11.197,15535,0
2008-04-10,11.382,11.749,11.318,11.749,5789,0
2008-04-11,11.56,11.666,11.247,11.346,6493,0
2008-04-14,11.339,11.743,11.312,11.615,6207,0
2008-04-15,11.615,11.757,11.56,11.56,10872,0
2008-04-16,11.673,11.757,11.615,11.757,6639,0
2008-04-17,11.743,11.897,11.695,11.801,1130,0
2008-04-18,11.653,12.429,11.653,12.39,10142,0
2008-04-21,12.326,12.429,11.843,11.944,4514,0
2008-04-22,11.764,12.047,11.48,11.624,7060,0
2008-04-23,11.426,11.929,11.426,11.851,11576,0
2008-04-24,11.878,12.247,11.709,12.225,9602,0
2008-04-25,11.96,12.11,11.835,12.039,7060,0
2008-04-28,12.147,12.318,12.147,12.318,1272,0
2008-04-29,12.189,12.233,12.015,12.047,8188,0
2008-04-30,12.085,12.305,12.055,12.266,13413,0
2008-05-01,12.092,12.367,12.092,12.266,10025,0
2008-05-02,12.092,12.353,12.092,12.197,9740,0
2008-05-05,12.281,12.397,12.225,12.331,13667,0
2008-05-06,12.092,12.331,12.092,12.163,12284,0
2008-05-07,12.259,12.397,11.518,11.537,11584,0
2008-05-08,11.7,11.936,11.531,11.737,5931,0
2008-05-09,11.503,11.749,11.503,11.607,8471,0
2008-05-12,11.801,11.921,11.63,11.921,14963,0
2008-05-13,11.89,12.305,11.771,12.305,8047,0
2008-05-14,12.189,12.397,12.181,12.181,18636,0
2008-05-15,12.077,12.397,12.077,12.318,11191,0
2008-05-16,12.189,12.337,12.103,12.127,10730,0
2008-05-19,11.992,12.24,11.929,12.11,11719,0
2008-05-20,12.212,12.446,12.127,12.446,24141,0
2008-05-21,12.289,12.571,12.275,12.367,19626,0
2008-05-22,12.259,12.651,12.069,12.606,23314,0
2008-05-23,12.523,12.741,12.46,12.644,22591,0
2008-05-27,12.741,12.818,12.579,12.799,30440,0
2008-05-28,13.019,13.019,12.778,12.997,12850,0
2008-05-29,12.928,13.202,12.889,13.032,16843,0
2008-05-30,13.032,13.146,12.5,12.5,47666,0
2008-06-02,12.467,12.677,11.871,12.147,24354,0
2008-06-03,12.039,12.103,11.885,12.031,10061,0
2008-06-04,12.069,12.402,11.807,12.402,14242,0
2008-06-05,12.326,12.811,12.326,12.811,31042,0
2008-06-06,12.6,12.606,12.147,12.289,28733,0
2008-06-09,12.181,12.453,11.956,12.247,7940,0
2008-06-10,11.921,11.921,11.566,11.89,3325,0
2008-06-11,11.518,11.673,11.46,11.673,2828,0
2008-06-12,11.603,11.644,11.603,11.644,7538,0
2008-06-13,11.453,11.453,11.453,11.453,138,0
2008-06-16,11.644,11.7,11.433,11.544,4658,0
2008-06-17,11.582,11.582,11.332,11.332,4094,0
2008-06-18,11.332,11.46,11.332,11.332,4514,0
2008-06-19,11.389,11.544,11.332,11.537,3108,0
2008-06-20,11.292,11.292,11.04,11.135,2680,0
2008-06-23,11.04,11.253,11.04,11.197,4425,0
2008-06-24,11.072,11.242,11,11.028,4799,0
2008-06-25,11.182,11.417,11.182,11.253,2117,0
2008-06-26,11.318,11.44,10.993,11.44,3814,0
2008-06-27,11.15,11.15,10.866,10.892,4514,0
2008-06-30,11.015,11.079,10.802,10.802,6779,0
2008-07-01,10.306,10.624,10.293,10.497,6828,0
2008-07-02,10.639,10.851,10.632,10.717,2544,0
2008-07-03,10.504,11,10.504,10.821,4944,0
2008-07-07,10.821,10.821,10.526,10.667,10025,0
2008-07-08,10.81,11.305,10.81,11.305,6422,0
2008-07-09,11.087,11.087,10.456,10.456,6358,0
2008-07-10,10.745,10.978,10.701,10.774,2963,0
2008-07-11,10.844,11.048,10.844,10.892,1696,0
2008-07-14,10.844,11.389,10.844,11.165,3108,0
2008-07-15,11.247,11.247,10.851,10.851,4661,0
2008-07-16,10.624,11.332,10.624,11.188,8188,0
2008-07-17,11.512,11.788,11.229,11.495,12850,0
2008-07-18,11.176,11.495,11.158,11.354,4658,0
2008-07-21,11.403,11.653,11.229,11.369,2644,0
2008-07-22,11.637,12.11,11.63,12.11,4236,0
2008-07-23,11.96,12.5,11.788,12.218,11153,0
2008-07-24,11.885,12.11,11.615,11.615,10384,0
2008-07-25,12.318,12.318,11.885,12.077,1272,0
2008-07-28,11.905,12.181,11.897,11.897,2448,0
2008-07-29,12.11,12.479,12.047,12.479,2785,0
2008-07-30,12.736,12.747,12.218,12.635,19767,0
2008-07-31,12.175,12.415,11.871,11.897,5508,0
2008-08-01,12.247,12.429,11.687,12.281,3528,0
2008-08-04,11.921,12.305,11.644,12.181,4236,0
2008-08-05,12.039,12.606,11.992,12.606,5224,0
2008-08-06,12.606,12.722,12.225,12.557,2680,0
2008-08-07,12.318,12.722,12.318,12.467,3132,0
2008-08-08,12.659,12.666,12.402,12.557,4377,0
2008-08-11,12.415,12.984,12.415,12.699,9457,0
2008-08-12,12.778,13.039,12.479,12.771,3668,0
2008-08-13,12.785,13.217,12.736,12.807,7060,0
2008-08-14,12.644,12.92,12.537,12.651,6073,0
2008-08-15,12.615,12.948,12.098,12.557,4236,0
2008-08-18,12.247,12.799,12.247,12.523,3762,0
2008-08-19,12.517,12.715,12.402,12.408,1130,0
2008-08-20,12.254,12.67,12.103,12.254,7484,0
2008-08-22,11.992,12.579,11.967,12.579,3247,0
2008-08-25,12.189,12.353,12.039,12.077,7281,0
2008-08-26,11.866,12.169,11.826,12.077,848,0
2008-08-27,12.163,12.382,12.085,12.147,5700,0
2008-08-28,12.11,12.722,12.11,12.621,10102,0
2008-08-29,12.571,12.747,12.331,12.747,7484,0
2008-09-02,12.928,13.103,12.397,12.423,4514,0
2008-09-03,12.666,13.103,12.508,13.103,4696,0
2008-09-04,12.928,13.068,12.827,12.827,833,0
2008-09-05,12.763,12.897,12.402,12.897,4555,0
2008-09-08,13.076,13.359,13.006,13.195,4377,0
2008-09-09,13.35,13.515,12.685,13.154,14826,0
2008-09-10,13.11,13.118,12.857,12.992,5508,0
2008-09-11,12.811,13.032,12.811,13.032,1130,0
2008-09-12,12.878,12.968,12.659,12.96,10309,0
2008-09-15,12.715,13.076,12.353,12.39,7625,0
2008-09-16,12.039,12.827,11.905,12.827,9319,0
2008-09-17,12.651,12.878,12.508,12.594,3108,0
2008-09-18,12.771,13.019,12.353,12.73,6207,0
2008-09-19,12.651,13.019,12.651,13.019,3814,0
2008-09-22,12.755,13.449,12.755,13.21,24517,0
2008-09-23,12.96,13.202,12.807,12.948,3247,0
2008-09-24,12.771,12.771,12.606,12.635,724,0
2008-09-25,12.785,12.785,12.621,12.621,422,0
2008-09-26,12.446,12.606,12.281,12.5,8047,0
2008-09-29,12.747,12.747,12.438,12.537,4799,0
2008-09-30,12.402,12.402,11.63,11.95,9692,0
2008-10-01,11.878,12.163,11.176,11.95,8753,0
2008-10-02,12.127,12.446,12.127,12.163,1937,0
2008-10-03,11.985,11.985,11.66,11.66,566,0
2008-10-06,11.7,11.7,11.176,11.595,3952,0
2008-10-07,11.615,11.709,10.222,10.66,13250,0
2008-10-08,9.916,10.236,9.668,10.08,11222,0
2008-10-09,9.781,10.095,9.753,9.767,41692,0
2008-10-10,9.59,10.377,8.9307,10.377,18709,0
2008-10-13,10.66,11.283,10.66,11.283,6312,0
2008-10-14,11.56,11.56,10.002,10.364,10448,0
2008-10-15,10.095,10.293,9.817,9.817,13978,0
2008-10-16,9.817,10.165,9.3132,10.165,15442,0
2008-10-17,10.306,10.575,10.165,10.575,3668,0
2008-10-20,10.624,10.624,9.907,10.377,14229,0
2008-10-21,10.474,10.97,10.474,10.907,3269,0
2008-10-22,10.701,10.802,10.107,10.107,4094,0
2008-10-23,10.285,10.71,9.661,9.739,31906,0
2008-10-24,9.3512,9.739,9.2488,9.3434,11009,0
2008-10-27,8.9241,9.2094,8.9241,9.1452,4799,0
2008-10-28,9.2094,9.845,8.9466,9.845,5364,0
2008-10-29,9.668,10.236,9.668,10.236,3387,0
2008-10-30,10.165,10.262,9.923,10.262,5616,0
2008-10-31,10.441,11.7,10.441,11.63,10025,0
2008-11-03,11.552,11.552,11.332,11.488,3668,0
2008-11-04,11.615,12.039,11.615,11.757,8303,0
2008-11-05,11.582,11.582,10.944,10.952,4094,0
2008-11-06,10.696,11.079,10.696,10.701,985,0
2008-11-07,10.88,10.88,10.88,10.88,138,0
2008-11-10,10.88,10.88,10.624,10.624,6915,0
2008-11-11,10.448,10.874,10.448,10.624,3646,0
2008-11-12,10.448,10.624,10.285,10.575,2455,0
2008-11-13,10.396,11.112,9.97,11.112,13832,0
2008-11-14,10.937,10.937,9.958,9.958,4514,0
2008-11-17,9.54,10.262,9.54,9.676,8610,0
2008-11-18,9.4985,10.095,9.1566,10.095,6639,0
2008-11-19,9.883,9.883,9.1854,9.4354,5753,0
2008-11-20,8.9793,9.51,8.7417,8.7819,12850,0
2008-11-21,8.9597,8.9597,8.4636,8.6276,4944,0
2008-11-24,8.6772,9.725,8.6772,9.3831,11071,0
2008-11-25,9.3512,9.739,9.2094,9.739,6493,0
2008-11-26,9.916,10.325,9.916,10.229,1322,0
2008-11-28,10.048,10.624,9.916,10.624,3617,0
2008-12-01,10.448,10.448,9.739,10.319,6872,0
2008-12-02,10.27,10.435,9.916,10.041,24129,0
2008-12-03,10.023,10.199,9.525,9.852,13978,0
2008-12-04,10.031,10.293,9.952,9.952,1744,0
2008-12-05,9.772,10.34,9.772,10.128,1130,0
2008-12-08,10.306,10.59,10.191,10.312,2259,0
2008-12-09,10.489,10.489,9.995,10.262,1744,0
2008-12-10,10.171,10.738,10.171,10.738,1834,0
2008-12-11,10.56,10.696,9.604,9.604,3739,0
2008-12-12,9.676,10.236,9.676,10.236,848,0
2008-12-15,9.916,10.206,9.578,9.578,4795,0
2008-12-16,9.753,10.56,9.753,10.456,5756,0
2008-12-17,10.277,10.56,9.796,9.796,1567,0
2008-12-18,9.747,10.236,9.747,9.916,5705,0
2008-12-19,10.041,10.377,9.3831,9.3831,9038,0
2008-12-22,9.562,9.695,9.2801,9.2801,1552,0
2008-12-23,9.4551,9.995,9.4551,9.995,2828,0
2008-12-24,9.695,9.695,9.3831,9.3831,703,0
2008-12-26,9.562,9.562,9.562,9.562,138,0
2008-12-29,9.562,9.562,9.3831,9.3831,1087,0
2008-12-30,9.2421,9.916,9.0735,9.767,16156,0
2008-12-31,9.946,10.3,9.907,10.095,3814,0
2009-01-02,10.08,10.08,10.08,10.08,284,0
2009-01-05,9.76,9.76,9.0735,9.1219,8473,0
2009-01-06,9.2986,9.732,9.2986,9.732,985,0
2009-01-07,9.578,9.916,9.578,9.901,2259,0
2009-01-08,9.732,9.845,9.555,9.562,8471,0
2009-01-09,9.3831,9.3831,9.0593,9.0678,1272,0
2009-01-12,8.8835,9.1308,8.6546,8.8454,2828,0
2009-01-13,8.6699,8.6699,8.6276,8.6276,1696,0
2009-01-14,8.5842,8.5842,8.5842,8.5842,284,0
2009-01-15,8.4994,9.4551,8.4994,9.4551,8458,0
2009-01-16,9.3831,9.562,9.2986,9.2986,5180,0
2009-01-20,9.1777,9.1777,8.2515,8.2515,2427,0
2009-01-21,8.5342,8.9391,8.5136,8.8047,6488,0
2009-01-22,8.6276,8.9092,8.5629,8.9035,2828,0
2009-01-23,8.5914,9.3512,8.5914,9.2421,13968,0
2009-01-26,9.4216,9.525,9.0801,9.2094,2259,0
2009-01-27,9.3831,9.4216,9.218,9.2421,4799,0
2009-01-28,9.4216,9.64,9.1777,9.632,15758,0
2009-01-29,9.3831,9.391,9.1519,9.2421,9038,0
2009-01-30,9.4216,9.4216,9.3064,9.3638,566,0
2009-02-02,9.4393,9.4393,9.0384,9.2094,3528,0
2009-02-03,9.2094,9.2094,9.0309,9.1931,1412,0
2009-02-04,8.9878,9.625,8.9597,9.2635,8331,0
2009-02-05,9.2801,9.2801,8.895,9.1519,1696,0
2009-02-06,9.1077,9.2287,8.3085,8.8454,51510,0
2009-02-09,8.8454,9.2801,8.7124,9.2421,4377,0
2009-02-10,9.2918,9.2918,8.3859,8.4994,3952,0
2009-02-11,8.3216,8.8454,8.2798,8.7892,6639,0
2009-02-12,8.7819,9.4216,8.4851,9.0441,6207,0
2009-02-13,9.1019,9.4216,8.8899,8.8899,3528,0
2009-02-17,8.7417,8.7417,7.9676,8.0891,4799,0
2009-02-18,8.1459,8.9953,7.7558,8.6412,10448,0
2009-02-19,8.7124,9.1392,8.2946,8.6059,26753,0
2009-02-20,8.4565,8.8399,8.0669,8.8399,8047,0
2009-02-23,8.6627,8.6627,8.0959,8.4433,39109,0
2009-02-24,8.2307,8.8528,8.1526,8.8261,9254,0
2009-02-25,8.8186,8.8528,8.2307,8.5842,16062,0
2009-02-26,8.6412,9.0241,8.1808,8.7261,24243,0
2009-02-27,8.4994,9.0309,8.4293,9.0309,9869,0
2009-03-02,8.7764,8.8899,8.2015,8.7472,4635,0
2009-03-03,8.57,8.57,7.4512,7.8688,5080,0
2009-03-04,7.7062,7.7062,7.3592,7.5079,4799,0
2009-03-05,7.6852,7.7982,7.1182,7.1536,7060,0
2009-03-06,7.0189,7.3449,6.7642,7.2245,12850,0
2009-03-09,7.1042,7.1042,6.5024,6.7927,10448,0
2009-03-10,6.9555,7.2175,6.7358,7.175,15881,0
2009-03-11,7.175,7.2245,6.9413,7.1536,11594,0
2009-03-12,7.3237,7.9184,7.2742,7.9184,21561,0
2009-03-13,7.9818,8.1663,7.4442,8.1663,12142,0
2009-03-16,8.1663,8.2592,7.6354,7.6425,6915,0
2009-03-17,7.8193,8.8121,7.6072,8.6772,26682,0
2009-03-18,8.4994,8.6412,8.018,8.3363,12964,0
2009-03-19,8.5208,8.8261,8.1808,8.8261,9786,0
2009-03-20,8.7764,8.8528,8.57,8.6276,4181,0
2009-03-23,8.6844,9.1153,8.4503,9.1153,9444,0
2009-03-24,9.1153,9.1392,8.7124,8.7124,4658,0
2009-03-25,8.955,9.2801,8.4636,8.8186,11586,0
2009-03-26,8.9241,9.2421,8.9241,9.2421,2841,0
2009-03-27,9.1566,9.2635,8.9597,8.9597,10730,0
2009-03-30,8.5987,8.6203,8.5842,8.5842,3387,0
2009-03-31,8.6627,9.4926,8.6627,9.4926,8893,0
2009-04-01,8.9747,9.0309,8.7124,8.7124,6987,0
2009-04-02,9.1219,9.767,9.0735,9.533,11097,0
2009-04-03,9.4472,9.683,9.0678,9.4699,10872,0
2009-04-06,9.562,9.689,9.4216,9.676,1696,0
2009-04-07,9.661,9.661,9.1566,9.1566,4236,0
2009-04-08,9.2567,9.2567,8.5987,9.2354,4145,0
2009-04-09,9.4067,10.023,9.4067,10.023,1978,0
2009-04-13,10.023,10.023,9.518,9.837,7272,0
2009-04-14,9.732,9.886,9.2287,9.817,7907,0
2009-04-15,9.804,10.017,9.668,10.017,3725,0
2009-04-16,10.035,10.403,10.035,10.403,3247,0
2009-04-17,10.552,10.552,10.086,10.086,1696,0
2009-04-20,9.978,9.978,9.3512,9.3831,5556,0
2009-04-21,9.583,9.97,9.3831,9.97,7060,0
2009-04-22,9.97,10.3,9.916,10.171,6915,0
2009-04-23,10.128,10.191,9.548,10.095,5931,0
2009-04-24,10.144,10.435,9.916,9.916,3108,0
2009-04-27,9.916,9.995,9.907,9.995,2963,0
2009-04-28,10.041,10.241,9.817,10.08,2828,0
2009-04-29,10.236,10.575,10.236,10.411,6957,0
2009-04-30,10.403,10.441,10.011,10.248,14086,0
2009-05-01,10.319,10.319,9.725,9.725,11153,0
2009-05-04,9.747,10.325,9.747,10.27,10162,0
2009-05-05,10.236,10.377,9.578,9.689,7060,0
2009-05-06,9.719,9.883,9.218,9.548,10343,0
2009-05-07,9.625,9.683,9.2229,9.3288,7197,0
2009-05-08,9.632,10.575,9.632,10.086,5593,0
2009-05-11,10.011,10.011,9.852,9.916,1272,0
2009-05-12,9.901,9.952,9.506,9.747,5730,0
2009-05-13,9.747,9.772,8.9166,8.9878,36816,0
2009-05-14,9.0309,9.218,8.8454,8.8899,45506,0
2009-05-15,8.9747,8.9747,8.5208,8.7965,8047,0
2009-05-18,8.8835,9.1653,8.7965,9.1653,2963,0
2009-05-19,8.9953,8.9953,8.8186,8.9241,2117,0
2009-05-20,8.9878,9.1077,8.6968,8.718,5763,0
2009-05-21,8.6546,8.9307,8.2446,8.4354,15248,0
2009-05-22,8.3147,8.3859,8.2161,8.3859,3528,0
2009-05-26,8.5342,8.8594,8.3797,8.6844,4236,0
2009-05-27,8.5423,8.5423,8.1094,8.1739,11331,0
2009-05-28,8.0891,8.5065,8.0816,8.3147,8925,0
2009-05-29,8.3512,8.8186,8.2798,8.8186,8188,0
2009-06-01,8.8047,9.64,8.8047,9.4551,7657,0
2009-06-02,9.2879,9.719,9.171,9.59,1412,0
2009-06-03,9.54,9.54,9.2986,9.3988,3174,0
2009-06-04,9.747,9.789,9.4699,9.789,8643,0
2009-06-05,9.583,10.222,9.583,9.831,12380,0
2009-06-08,9.868,10.065,9.725,9.978,16467,0
2009-06-09,10.017,10.222,9.81,10.095,4799,0
2009-06-10,9.986,9.986,9.4146,9.51,9921,0
2009-06-11,9.3638,9.578,9.3638,9.555,4658,0
2009-06-12,9.3771,9.4551,9.2354,9.4067,2259,0
2009-06-15,9.3831,9.3831,8.9241,9.0877,2117,0
2009-06-16,9.2567,9.2635,8.9466,8.9466,2680,0
2009-06-17,9.1077,9.2635,9.0943,9.2635,422,0
2009-06-18,9.0943,9.3638,9.0241,9.3132,7762,0
2009-06-19,9.4699,9.525,9.4699,9.525,1383,0
2009-06-22,9.3512,9.3512,9.0441,9.1519,2604,0
2009-06-23,9.3288,9.4285,9.3288,9.3434,566,0
2009-06-24,9.4857,9.831,9.3512,9.4472,4212,0
2009-06-25,9.51,9.51,9.2986,9.461,1130,0
2009-06-26,9.2421,9.767,9.2421,9.767,1747,0
2009-06-29,9.781,9.939,9.57,9.59,10974,0
2009-06-30,9.4699,9.525,9.0943,9.4067,9707,0
2009-07-01,9.3064,9.604,9.3064,9.4857,2828,0
2009-07-06,9.3132,9.391,9.2421,9.3831,1233,0
2009-07-07,9.4699,9.4699,9.1308,9.3512,1696,0
2009-07-08,9.2635,9.2635,9.0384,9.1019,566,0
2009-07-09,8.9878,9.1519,8.7417,8.8399,10241,0
2009-07-10,8.9241,9.0517,8.8399,9.0517,4377,0
2009-07-13,9.0174,9.1392,8.7049,9.1392,6520,0
2009-07-14,9.0678,9.57,9.0678,9.57,2965,0
2009-07-15,9.632,9.719,9.548,9.619,3452,0
2009-07-16,9.695,9.695,9.4926,9.57,2292,0
2009-07-17,9.668,9.668,9.562,9.562,848,0
2009-07-20,9.772,9.772,9.548,9.648,6205,0
2009-07-21,9.4778,9.632,9.4778,9.632,848,0
2009-07-22,9.612,9.612,9.555,9.59,703,0
2009-07-23,9.625,9.676,9.604,9.648,841,0
2009-07-24,9.57,9.632,9.548,9.596,1412,0
2009-07-27,9.654,9.654,9.596,9.64,422,0
2009-07-28,9.695,9.695,9.612,9.612,422,0
2009-07-29,9.648,9.648,9.578,9.578,284,0
2009-07-30,9.831,9.868,9.218,9.772,11378,0
2009-07-31,9.946,9.978,9.946,9.978,938,0
2009-08-03,10.119,10.119,9.772,9.772,4689,0
2009-08-04,9.837,10.441,9.837,10.441,4591,0
2009-08-05,10.377,10.396,10.112,10.27,4944,0
2009-08-06,10.262,10.319,10.236,10.319,1412,0
2009-08-07,10.411,10.552,10.293,10.552,2561,0
2009-08-10,10.646,10.646,10.27,10.27,2217,0
2009-08-11,10.27,10.27,9.695,10.074,5349,0
2009-08-12,10.095,10.616,10.095,10.377,5411,0
2009-08-13,10.3,10.411,10.229,10.3,1978,0
2009-08-14,10.065,10.065,9.4699,9.661,4377,0
2009-08-17,9.612,9.719,9.612,9.719,852,0
2009-08-18,9.789,9.789,9.789,9.789,138,0
2009-08-19,9.747,9.894,9.739,9.781,891,0
2009-08-20,9.894,10.426,9.894,10.074,4944,0
2009-08-21,10.39,10.426,10.112,10.411,3163,0
2009-08-24,9.817,10.34,9.817,10.34,2239,0
2009-08-25,10.371,10.371,10.048,10.255,2259,0
2009-08-26,10.229,10.371,10.184,10.319,1130,0
2009-08-27,10.191,10.377,10.074,10.377,860,0
2009-08-28,10.34,10.34,10.074,10.285,1272,0
2009-08-31,10.248,10.248,9.916,10.165,4986,0
2009-09-01,9.986,9.986,9.772,9.81,4688,0
2009-09-02,9.781,9.781,9.562,9.612,2144,0
2009-09-03,9.4354,9.625,9.4067,9.518,2259,0
2009-09-04,9.625,9.703,9.518,9.562,2954,0
2009-09-08,9.612,9.753,9.2567,9.753,5955,0
2009-09-09,9.916,9.916,9.772,9.883,3247,0
2009-09-10,9.823,10.448,9.823,10.34,5399,0
2009-09-11,9.518,10.236,9.518,10.158,4766,0
2009-09-14,10.306,10.306,10.306,10.306,566,0
2009-09-15,10.229,10.59,10.229,10.59,2571,0
2009-09-16,10.609,10.609,10.27,10.27,2419,0
2009-09-17,10.262,10.27,9.689,9.772,15113,0
2009-09-18,9.916,10.624,9.817,10.624,5366,0
2009-09-21,10.27,10.333,10.27,10.293,1696,0
2009-09-22,10.158,10.199,9.995,10.199,2718,0
2009-09-23,10.293,10.456,9.804,9.804,10121,0
2009-09-24,9.695,10.031,9.632,9.632,3795,0
2009-09-25,9.81,10.107,9.81,9.81,4732,0
2009-09-28,10.27,10.448,9.986,10.448,11840,0
2009-09-29,10.467,10.526,10.095,10.177,11711,0
2009-09-30,9.739,9.894,9.32,9.32,9051,0
2009-10-01,9.4926,9.4926,8.9953,8.9953,11496,0
2009-10-02,9.171,9.51,9.1519,9.51,32016,0
2009-10-05,9.533,9.703,9.3831,9.648,17538,0
2009-10-06,9.781,9.907,9.76,9.907,1272,0
2009-10-07,9.753,10.199,9.753,9.916,10498,0
2009-10-08,10.095,10.165,10.048,10.165,6779,0
2009-10-09,10.177,10.222,10.152,10.222,1272,0
2009-10-12,10.39,10.39,10.277,10.277,1130,0
2009-10-13,10.184,10.364,10.184,10.27,2963,0
2009-10-14,10.3,10.696,10.27,10.696,13668,0
2009-10-15,10.52,10.68,10.319,10.68,1911,0
2009-10-16,10.632,10.632,10.241,10.312,8347,0
2009-10-19,10.348,10.526,10.27,10.448,10337,0
2009-10-20,10.533,10.533,10.112,10.293,13964,0
2009-10-21,10.448,10.448,10.128,10.144,6571,0
2009-10-22,10.017,10.448,9.823,10.441,4398,0
2009-10-23,10.448,10.512,10.312,10.377,7197,0
2009-10-26,10.632,10.758,10.539,10.701,11294,0
2009-10-27,10.828,11.15,10.624,10.624,6685,0
2009-10-28,10.836,10.836,10.312,10.441,12498,0
2009-10-29,10.448,10.448,9.995,10.377,6164,0
2009-10-30,10.206,10.214,9.823,9.823,5875,0
2009-11-02,10.057,10.057,9.86,10.017,2259,0
2009-11-03,9.894,10.191,9.767,10.191,3012,0
2009-11-04,10.017,10.017,9.817,10.017,566,0
2009-11-05,10.119,10.119,9.71,9.781,848,0
2009-11-06,9.907,9.907,9.695,9.695,1316,0
2009-11-09,9.625,9.978,9.625,9.97,2595,0
2009-11-10,9.823,9.932,9.725,9.725,5553,0
2009-11-11,9.901,9.923,9.732,9.883,3610,0
2009-11-12,9.995,9.995,9.2801,9.2801,13674,0
2009-11-13,9.562,9.64,9.3988,9.4778,10044,0
2009-11-16,9.648,10.041,9.648,9.958,4186,0
2009-11-17,10.011,10.158,9.51,9.883,13199,0
2009-11-18,9.868,9.868,9.4393,9.64,8504,0
2009-11-19,9.533,9.772,9.3132,9.3132,41200,0
2009-11-20,9.3988,9.461,9.3831,9.4146,12736,0
2009-11-23,9.4216,9.703,9.2635,9.2635,8126,0
2009-11-24,9.2918,9.57,9.2918,9.4216,14203,0
2009-11-25,9.562,9.562,9.4216,9.4926,3725,0
2009-11-27,9.2723,9.4067,9.2567,9.2567,3668,0
2009-11-30,9.2567,10.34,9.2567,9.683,185408,0
2009-12-01,9.81,9.817,9.4472,9.57,9053,0
2009-12-02,9.59,10.199,9.59,9.875,8363,0
2009-12-03,9.932,10.08,9.817,9.817,4931,0
2009-12-04,10.011,10.874,10.011,10.874,55585,0
2009-12-07,10.725,10.802,10.474,10.474,2682,0
2009-12-08,10.377,10.497,10.34,10.418,1421,0
2009-12-09,10.435,10.604,10.396,10.604,3378,0
2009-12-10,10.632,10.632,10.27,10.27,2680,0
2009-12-11,10.609,10.609,10.306,10.481,4094,0
2009-12-14,10.293,10.568,10.293,10.481,9633,0
2009-12-15,10.646,10.646,10.236,10.52,5224,0
2009-12-16,10.632,10.667,10.426,10.59,2963,0
2009-12-17,10.435,10.687,10.371,10.687,1696,0
2009-12-18,10.604,11.087,10.403,11.087,21741,0
2009-12-21,10.646,10.978,10.646,10.836,18071,0
2009-12-22,10.858,10.858,10.75,10.802,4540,0
2009-12-23,10.821,10.874,10.539,10.539,8336,0
2009-12-28,10.609,10.738,10.609,10.738,3247,0
2009-12-29,10.71,10.802,10.696,10.802,4658,0
2009-12-30,10.624,10.632,10.596,10.604,6273,0
2009-12-31,10.646,10.929,10.624,10.624,5154,0
2010-01-04,10.639,10.696,10.539,10.539,28987,0
2010-01-05,10.545,10.624,10.481,10.59,63179,0
2010-01-06,10.462,10.504,10.312,10.319,11139,0
2010-01-07,10.348,10.348,10.144,10.144,2828,0
2010-01-08,10.206,10.206,9.923,9.939,8085,0
2010-01-11,9.932,10.048,9.883,10.048,2400,0
2010-01-12,9.986,9.986,9.852,9.868,3597,0
2010-01-13,9.946,10.095,9.886,10.095,4772,0
2010-01-14,10.031,10.074,9.796,10.031,6493,0
2010-01-15,9.986,10.101,9.986,10.095,3549,0
2010-01-19,10.08,10.262,10.08,10.107,1978,0
2010-01-20,10.041,10.041,10.041,10.041,138,0
2010-01-21,10.165,10.325,9.894,9.894,2963,0
2010-01-22,9.952,9.952,9.845,9.845,1879,0
2010-01-25,9.939,9.939,9.772,9.845,2596,0
2010-01-26,9.868,10.057,9.868,9.875,1834,0
2010-01-28,9.946,10.023,9.901,10.023,703,0
2010-01-29,10.101,10.101,9.952,9.952,2735,0
2010-02-01,10.08,10.08,9.916,9.958,2400,0
2010-02-02,9.978,10.101,9.965,9.965,566,0
2010-02-03,9.932,9.995,9.596,9.804,25412,0
2010-02-04,9.753,9.753,9.668,9.668,1624,0
2010-02-05,9.796,9.823,9.703,9.772,2357,0
2010-02-08,9.823,9.823,9.817,9.817,284,0
2010-02-09,9.986,9.986,9.604,9.604,8804,0
2010-02-10,9.525,9.683,9.3771,9.525,3668,0
2010-02-11,9.668,9.753,9.562,9.753,12865,0
2010-02-12,9.64,9.789,9.578,9.725,4658,0
2010-02-16,9.747,9.852,9.747,9.852,9514,0
2010-02-17,10.101,10.101,9.916,10.011,4538,0
2010-02-18,10.095,10.199,10.002,10.191,2373,0
2010-02-19,10.057,10.306,10.057,10.306,2612,0
2010-02-22,10.333,10.462,10.248,10.333,2259,0
2010-02-23,10.293,10.293,10.199,10.222,848,0
2010-02-24,10.34,10.34,10.199,10.214,1108,0
2010-02-25,10.199,10.199,10.08,10.08,2828,0
2010-02-26,10.119,10.165,10.101,10.165,566,0
2010-03-01,10.411,10.411,10.158,10.319,2117,0
2010-03-02,10.312,10.312,9.868,9.868,4377,0
2010-03-03,10.128,10.277,10.128,10.248,4464,0
2010-03-04,10.152,10.285,10.128,10.241,1834,0
2010-03-05,10.165,10.403,10.165,10.403,1130,0
2010-03-08,10.27,10.435,10.27,10.411,3200,0
2010-03-09,10.568,10.624,10.568,10.59,1139,0
2010-03-10,10.639,10.639,10.418,10.533,2259,0
2010-03-11,10.411,10.596,10.411,10.467,2852,0
2010-03-12,10.639,10.639,10.403,10.575,18247,0
2010-03-15,10.411,10.596,10.364,10.526,985,0
2010-03-16,10.583,10.59,10.552,10.59,703,0
2010-03-17,10.624,10.81,10.467,10.512,64208,0
2010-03-18,10.481,10.675,10.481,10.624,2544,0
2010-03-19,10.75,10.978,10.639,10.978,14963,0
2010-03-22,10.921,10.944,10.71,10.745,11015,0
2010-03-23,10.66,10.732,10.639,10.646,21665,0
2010-03-24,10.675,10.675,10.545,10.552,15115,0
2010-03-25,10.583,10.802,10.441,10.441,21976,0
2010-03-26,10.52,10.687,10.481,10.504,17432,0
2010-03-29,10.609,10.609,10.441,10.462,4094,0
2010-03-30,10.144,10.236,10.023,10.236,5789,0
2010-03-31,10.229,10.34,10.065,10.074,8425,0
2010-04-01,10.074,10.191,10.074,10.191,3824,0
2010-04-05,10.214,10.467,10.199,10.411,6935,0
2010-04-06,10.448,10.467,10.426,10.441,1834,0
2010-04-07,10.545,10.66,10.489,10.489,9439,0
2010-04-08,10.456,10.56,10.456,10.533,944,0
2010-04-09,10.474,10.474,10.377,10.377,3952,0
2010-04-12,10.52,10.52,10.356,10.356,985,0
2010-04-13,10.356,10.552,10.184,10.52,3247,0
2010-04-14,10.624,10.624,10.568,10.624,1412,0
2010-04-15,10.489,10.624,10.489,10.533,1408,0
2010-04-16,10.59,10.616,10.364,10.384,4094,0
2010-04-19,10.312,10.481,10.312,10.481,3409,0
2010-04-20,10.403,10.489,10.34,10.34,2749,0
2010-04-21,10.348,10.639,10.34,10.624,8560,0
2010-04-22,10.616,10.624,10.596,10.609,8608,0
2010-04-23,10.578,10.621,10.542,10.564,9740,0
2010-04-26,10.604,10.701,10.59,10.701,26121,0
2010-04-27,10.632,10.646,10.596,10.596,2680,0
2010-04-28,10.596,10.596,10.456,10.552,2680,0
2010-04-29,10.552,10.766,10.552,10.745,10309,0
2010-04-30,10.624,10.696,10.456,10.481,16625,0
2010-05-03,10.545,10.624,10.545,10.596,1272,0
2010-05-04,10.474,10.474,10.333,10.333,2117,0
2010-05-05,10.241,10.384,10.112,10.144,4377,0
2010-05-06,10.086,10.184,9.632,10.184,4236,0
2010-05-07,10.144,10.236,10.023,10.074,1272,0
2010-05-10,11.098,11.098,10.248,10.504,19409,0
2010-05-11,10.624,10.624,10.462,10.462,11009,0
2010-05-12,10.545,10.851,10.545,10.675,8331,0
2010-05-13,10.717,10.851,10.481,10.851,14408,0
2010-05-14,10.675,10.701,10.462,10.624,4658,0
2010-05-17,10.624,10.624,10.377,10.583,29839,0
2010-05-18,10.624,10.75,10.144,10.206,7284,0
2010-05-19,10.222,10.306,10.057,10.241,1450,0
2010-05-20,10.065,10.065,9.772,9.772,18352,0
2010-05-21,9.668,10.095,9.4926,10.095,6358,0
2010-05-24,10.165,10.583,10.165,10.371,1834,0
2010-05-25,10.229,10.229,9.845,10.152,6187,0
2010-05-26,10.241,10.241,10.119,10.144,566,0
2010-05-27,10.3,10.325,10.095,10.325,985,0
2010-05-28,10.306,10.306,10.306,10.306,138,0
2010-06-01,10.371,10.481,10.285,10.3,2963,0
2010-06-02,10.34,10.489,10.3,10.489,5384,0
2010-06-03,10.27,10.456,10.27,10.456,703,0
2010-06-04,10.312,10.312,9.695,9.772,10481,0
2010-06-07,9.654,9.753,9.562,9.689,6312,0
2010-06-08,9.703,9.837,9.4551,9.837,3605,0
2010-06-09,9.986,9.986,9.852,9.852,1412,0
2010-06-10,10.011,10.101,9.916,10.101,703,0
2010-06-11,10.095,10.539,10.095,10.539,1130,0
2010-06-14,10.575,10.774,10.575,10.766,703,0
2010-06-15,10.766,10.874,10.732,10.858,1412,0
2010-06-16,10.858,10.858,10.701,10.71,1412,0
2010-06-17,10.851,10.851,10.646,10.732,422,0
2010-06-18,10.539,10.68,10.441,10.448,9176,0
2010-06-21,10.364,10.921,10.364,10.675,2500,0
2010-06-22,10.701,10.71,10.371,10.624,4295,0
2010-06-23,10.481,10.489,10.236,10.426,5224,0
2010-06-24,10.177,10.333,10.128,10.236,985,0
2010-06-25,10.34,10.411,10.241,10.293,1696,0
2010-06-28,10.396,10.441,10.306,10.364,848,0
2010-06-29,10.377,10.377,10.177,10.177,1130,0
2010-06-30,10.12,10.12,9.889,9.889,848,0
2010-07-01,9.916,10.152,9.71,10.119,7836,0
2010-07-02,10.165,10.277,10.057,10.277,1552,0
2010-07-06,10.27,10.27,9.916,9.916,1696,0
2010-07-07,9.965,10.236,9.837,10.206,4839,0
2010-07-08,10.384,10.481,10.325,10.34,2544,0
2010-07-09,10.377,10.426,9.923,10.262,3668,0
2010-07-12,10.377,10.489,10.364,10.364,1272,0
2010-07-13,10.539,10.745,10.533,10.745,3019,0
2010-07-14,10.616,10.616,10.616,10.616,138,0
2010-07-15,10.696,10.696,10.364,10.462,5364,0
2010-07-16,10.533,10.533,10.057,10.057,985,0
2010-07-19,9.995,10.095,9.946,10.035,3108,0
2010-07-20,10.158,10.27,10.158,10.27,1948,0
2010-07-21,10.277,10.293,10.101,10.101,5271,0
2010-07-22,10.165,10.552,10.165,10.552,1803,0
2010-07-23,10.456,10.725,10.285,10.725,7595,0
2010-07-26,10.732,10.963,10.732,10.88,2828,0
2010-07-27,10.985,11.033,10.937,11.033,2469,0
2010-07-28,11.04,11.064,10.874,10.892,703,0
2010-07-29,10.978,11.015,10.944,10.952,703,0
2010-07-30,11.015,11.023,10.937,11,3814,0
2010-08-02,10.978,11.176,10.796,11.176,9773,0
2010-08-03,11,11.242,10.985,11.072,4658,0
2010-08-04,10.766,11.235,10.766,11.182,7341,0
2010-08-05,11.098,11.389,11.098,11.158,4514,0
2010-08-06,11.176,11.176,10.802,11.048,1272,0
2010-08-09,11.112,11.188,10.921,11.188,1412,0
2010-08-10,11.17,11.17,10.907,11.04,566,0
2010-08-11,10.907,10.907,10.66,10.66,1978,0
2010-08-12,10.481,10.489,10.481,10.489,284,0
2010-08-13,10.39,10.435,10.34,10.435,3074,0
2010-08-16,10.418,10.448,10.39,10.448,1130,0
2010-08-17,10.435,10.81,10.435,10.725,4377,0
2010-08-18,10.874,11.205,10.874,11.055,4286,0
2010-08-19,11.135,11.135,10.78,10.952,2734,0
2010-08-20,10.802,10.921,10.802,10.921,985,0
2010-08-23,10.914,10.944,10.828,10.866,1031,0
2010-08-24,10.802,10.978,10.802,10.929,1087,0
2010-08-25,10.978,11.229,10.978,11.229,1696,0
2010-08-26,11.267,11.267,10.978,10.978,3471,0
2010-08-27,11.023,11.028,10.952,10.978,7094,0
2010-08-30,10.907,11.028,10.802,10.978,7197,0
2010-08-31,11.05,11.114,10.972,11.114,1412,0
2010-09-01,11.055,11.512,11.055,11.512,1834,0
2010-09-02,11.56,11.678,11.56,11.607,1970,0
2010-09-03,11.757,11.757,11.595,11.615,1834,0
2010-09-07,11.544,11.715,11.305,11.305,6072,0
2010-09-08,11.375,11.46,11.363,11.363,3814,0
2010-09-09,11.537,11.603,11.382,11.503,1130,0
2010-09-10,11.637,11.687,11.615,11.615,1412,0
2010-09-13,11.897,11.897,11.566,11.814,1593,0
2010-09-14,11.757,11.757,10.39,11.158,14024,0
2010-09-15,11.299,11.332,11.055,11.235,4588,0
2010-09-16,11.087,11.087,11.064,11.064,422,0
2010-09-17,10.858,10.858,10.858,10.858,1825,0
2010-09-20,10.978,11.267,10.978,11.267,1272,0
2010-09-21,11.324,11.369,11.299,11.299,1130,0
2010-09-23,11.259,11.259,11.197,11.197,284,0
2010-09-27,11.354,11.354,11.235,11.324,899,0
2010-09-28,11.098,11.235,10.978,11.235,3272,0
2010-09-29,11.165,11.165,11.165,11.165,138,0
2010-09-30,11.246,11.246,11.011,11.155,2133,0
2010-10-01,11.033,11.15,11.008,11.048,2261,0
2010-10-04,10.944,11.098,10.944,11.098,464,0
2010-10-05,11.135,11.369,11.135,11.369,8895,0
2010-10-06,11.275,11.369,11.275,11.369,1541,0
2010-10-07,11.518,11.637,10.985,11.382,14165,0
2010-10-08,11.466,11.531,11.389,11.531,1272,0
2010-10-11,11.495,11.512,11.158,11.363,14110,0
2010-10-12,11.354,11.389,11.318,11.369,2327,0
2010-10-13,11.41,11.582,11.403,11.582,3528,0
2010-10-14,11.512,11.73,11.512,11.73,2963,0
2010-10-15,11.788,11.936,11.743,11.771,5770,0
2010-10-18,11.921,11.936,11.859,11.866,1334,0
2010-10-19,11.914,11.921,11.687,11.687,1272,0
2010-10-20,11.835,11.866,11.835,11.866,703,0
2010-10-21,11.814,11.814,11.615,11.695,2813,0
2010-10-22,11.897,11.897,11.695,11.788,1834,0
2010-10-25,11.866,11.914,11.851,11.851,985,0
2010-10-26,11.607,11.826,11.607,11.826,737,0
2010-10-28,11.835,11.859,11.574,11.615,6198,0
2010-10-29,11.545,11.804,11.537,11.671,5510,0
2010-11-01,11.531,11.687,11.531,11.56,3814,0
2010-11-02,11.66,11.921,11.66,11.921,2306,0
2010-11-03,11.936,12.031,11.936,12.031,1974,0
2010-11-04,12.181,12.218,12.077,12.218,703,0
2010-11-05,12.353,12.376,12.134,12.204,3387,0
2010-11-08,12.358,12.358,12.055,12.189,848,0
2010-11-09,12.069,12.077,12.006,12.006,848,0
2010-11-10,12.006,12.006,11.914,11.914,284,0
2010-11-11,11.921,12.098,11.89,12.098,1340,0
2010-11-12,12.11,12.118,12.098,12.118,985,0
2010-11-15,12.118,12.118,12.118,12.118,840,0
2010-11-16,12.118,12.118,11.63,11.63,848,0
2010-11-17,11.495,11.495,11.495,11.495,284,0
2010-11-18,11.673,11.914,11.673,11.673,5789,0
2010-11-19,11.929,11.929,11.466,11.537,4602,0
2010-11-22,11.44,11.44,11.426,11.426,422,0
2010-11-23,11.369,11.369,11.339,11.339,422,0
2010-11-24,11.453,11.678,11.453,11.666,5888,0
2010-11-29,11.495,11.566,11.259,11.396,10058,0
2010-11-30,11.246,11.332,11.162,11.218,2444,0
2010-12-01,10.978,11.44,10.978,11.44,2454,0
2010-12-03,11.44,11.44,11.292,11.389,1109,0
2010-12-06,11.653,11.653,11.346,11.426,2394,0
2010-12-07,11.426,11.537,11.426,11.537,1834,0
2010-12-08,11.537,11.574,11.537,11.544,1823,0
2010-12-09,11.624,11.637,11.426,11.426,2963,0
2010-12-10,11.523,11.552,11.512,11.552,5465,0
2010-12-13,11.709,11.709,11.544,11.687,1750,0
2010-12-14,11.695,11.695,11.544,11.544,2612,0
2010-12-15,11.544,11.552,11.332,11.332,3001,0
2010-12-16,11.44,11.44,11.339,11.44,848,0
2010-12-17,11.446,11.595,11.079,11.079,19289,0
2010-12-20,11.324,11.56,11.213,11.48,8186,0
2010-12-21,11.566,11.566,11.369,11.369,382,0
2010-12-22,11.112,11.771,11.112,11.574,5770,0
2010-12-23,11.743,11.749,11.678,11.724,1834,0
2010-12-27,11.118,11.814,11.118,11.814,16622,0
2010-12-28,11.843,11.859,11.518,11.851,7586,0
2010-12-29,11.831,11.956,11.678,11.944,8597,0
2010-12-30,11.968,11.986,11.809,11.986,1696,0
2010-12-31,11.923,11.923,11.766,11.766,3171,0
2011-01-03,11.807,12.031,11.807,12.006,1433,0
2011-01-04,12.006,12.006,11.589,11.589,1978,0
2011-01-05,11.566,11.589,11.41,11.589,1063,0
2011-01-06,11.41,11.495,11.389,11.453,3000,0
2011-01-07,11.389,11.389,11.22,11.332,1978,0
2011-01-10,11.253,11.299,11.17,11.299,6037,0
2011-01-11,11.229,11.312,11.158,11.312,4777,0
2011-01-12,11.339,11.339,11.253,11.253,422,0
2011-01-13,11.213,11.466,11.213,11.466,1866,0
2011-01-14,11.495,11.495,11.474,11.474,317,0
2011-01-18,11.48,11.637,11.369,11.637,6084,0
2011-01-19,11.574,11.871,11.433,11.531,4266,0
2011-01-20,11.531,11.544,11.417,11.417,1513,0
2011-01-21,11.474,11.474,11.339,11.339,1412,0
2011-01-24,11.453,11.709,11.403,11.512,3129,0
2011-01-25,11.537,11.843,11.537,11.78,2666,0
2011-01-26,11.687,11.771,11.687,11.764,1877,0
2011-01-27,11.871,12,11.757,11.807,5931,0
2011-01-28,11.666,11.709,11.426,11.607,10678,0
2011-01-31,11.619,11.724,11.338,11.502,18476,0
2011-02-01,11.48,11.687,11.339,11.369,22935,0
2011-02-02,11.417,11.826,11.417,11.603,985,0
2011-02-03,11.537,11.537,11.466,11.466,848,0
2011-02-04,11.56,11.56,11.369,11.403,4228,0
2011-02-07,11.382,11.574,11.382,11.574,1511,0
2011-02-08,11.523,11.56,11.512,11.56,2678,0
2011-02-09,11.512,11.603,11.512,11.512,2828,0
2011-02-10,11.512,11.537,11.512,11.537,1532,0
2011-02-14,11.637,11.653,11.574,11.582,1611,0
2011-02-15,11.603,11.603,11.512,11.512,2859,0
2011-02-16,11.426,11.446,11.242,11.242,26973,0
2011-02-17,11.305,11.339,11.292,11.299,2988,0
2011-02-18,11.426,11.426,11.305,11.389,848,0
2011-02-22,11.318,11.724,11.213,11.48,7054,0
2011-02-23,11.41,11.41,11.318,11.318,703,0
2011-02-24,11.299,11.305,11.197,11.267,5542,0
2011-02-25,11.318,11.544,11.229,11.495,1696,0
2011-02-28,11.701,11.701,11.506,11.687,1260,0
2011-03-01,11.505,11.514,11.49,11.49,848,0
2011-03-02,11.324,11.363,11.298,11.363,1612,0
2011-03-03,11.418,11.562,11.404,11.404,2046,0
2011-03-04,11.354,11.453,11.324,11.453,2212,0
2011-03-07,11.299,11.299,11.205,11.205,5647,0
2011-03-08,11.318,11.531,11.318,11.466,848,0
2011-03-09,11.523,11.566,11.346,11.346,1552,0
2011-03-10,11.354,11.369,11.298,11.369,3814,0
2011-03-11,11.44,11.44,11.305,11.369,4543,0
2011-03-14,11.235,11.354,11.235,11.354,4377,0
2011-03-15,11.259,11.531,11.17,11.363,2400,0
2011-03-16,11.213,11.267,11.104,11.118,5931,0
2011-03-17,11.025,11.251,10.9,11.251,11524,0
2011-03-18,11.227,11.298,10.749,10.749,11861,0
2011-03-21,10.922,11.108,10.922,11.083,12373,0
2011-03-22,11.044,11.168,11.03,11.102,8305,0
2011-03-23,11.131,11.131,11.068,11.09,1834,0
2011-03-24,11.059,11.059,11.059,11.059,138,0
2011-03-25,11.131,11.24,11.131,11.24,1136,0
2011-03-28,11.332,11.555,11.332,11.555,422,0
2011-03-29,11.369,11.447,11.369,11.369,3814,0
2011-03-30,11.468,11.547,11.433,11.547,3203,0
2011-03-31,11.582,11.582,11.541,11.541,552,0
2011-04-01,11.662,11.866,11.598,11.604,838,0
2011-04-04,11.498,11.539,11.498,11.539,1396,0
2011-04-05,11.676,11.944,11.676,11.834,5847,0
2011-04-07,11.705,11.755,11.683,11.683,4038,0
2011-04-08,11.562,11.562,11.514,11.52,552,0
2011-04-11,11.555,11.604,11.547,11.547,969,0
2011-04-12,11.555,11.598,11.52,11.52,552,0
2011-04-14,11.52,11.735,11.52,11.735,3017,0
2011-04-15,11.771,11.905,11.771,11.905,952,0
2011-04-18,12.072,12.072,11.786,11.905,5223,0
2011-04-19,12.034,12.042,11.994,11.994,6378,0
2011-04-20,12.272,12.272,12.072,12.072,1924,0
2011-04-21,11.994,12.215,11.799,12.194,2783,0
2011-04-25,12.303,12.495,12.113,12.122,3841,0
2011-04-26,12.23,12.317,12.201,12.201,2090,0
2011-04-28,12.173,12.215,12.166,12.166,18242,0
2011-04-29,12.2,12.627,12.028,12.2,19969,0
2011-05-02,12.08,12.245,11.944,11.951,838,0
2011-05-03,11.922,11.969,11.755,11.87,4872,0
2011-05-04,11.692,11.692,11.514,11.514,1949,0
2011-05-05,11.525,11.562,11.418,11.418,5144,0
2011-05-06,11.49,11.692,11.49,11.611,3203,0
2011-05-09,11.577,11.657,11.418,11.619,6256,0
2011-05-10,11.634,11.634,11.627,11.634,3619,0
2011-05-11,11.562,12.501,11.562,12.309,122086,0
2011-05-12,12.51,12.51,12.065,12.072,45538,0
2011-05-13,12.166,12.33,12.065,12.101,23112,0
2011-05-16,12.287,12.447,12.065,12.065,7333,0
2011-05-17,12.065,12.287,12.028,12.158,17190,0
2011-05-18,12.336,12.389,12.179,12.375,16574,0
2011-05-19,12.51,12.51,12.358,12.468,6124,0
2011-05-20,12.453,12.609,12.397,12.461,8277,0
2011-05-23,12.366,12.397,12.251,12.251,4178,0
2011-05-24,12.215,12.662,12.215,12.402,36886,0
2011-05-25,12.397,12.553,12.397,12.461,11366,0
2011-05-26,12.582,12.582,12.429,12.545,7999,0
2011-05-27,12.553,12.609,12.358,12.447,8858,0
2011-05-31,12.542,12.673,12.408,12.594,8414,0
2011-06-01,12.632,13.012,12.567,12.639,12445,0
2011-06-02,12.603,12.632,12.495,12.495,9297,0
2011-06-03,12.447,12.447,12.245,12.245,3238,0
2011-06-06,12.245,12.488,12.245,12.447,10353,0
2011-06-07,12.518,12.633,12.387,12.4,22820,0
2011-06-08,12.473,12.553,12.363,12.445,11350,0
2011-06-09,12.406,12.538,12.212,12.32,8723,0
2011-06-10,12.349,12.372,11.856,11.921,31550,0
2011-06-13,12.042,12.042,11.727,11.834,10100,0
2011-06-14,11.727,12.088,11.727,12.001,8964,0
2011-06-15,11.969,12.13,11.957,12.13,9308,0
2011-06-16,12.132,12.247,12.034,12.247,5209,0
2011-06-17,12.168,12.218,12.066,12.218,1889,0
2011-06-20,12.161,12.197,12.089,12.089,838,0
2011-06-21,12.212,12.349,12.18,12.212,17139,0
2011-06-22,12.212,12.32,12.212,12.212,7268,0
2011-06-23,12.212,12.29,12.18,12.204,14759,0
2011-06-24,12.212,12.299,12.18,12.212,39409,0
2011-06-27,12.174,12.32,12.174,12.277,3474,0
2011-06-28,12.284,12.284,12.138,12.146,8193,0
2011-06-29,12.372,12.38,12.204,12.268,7624,0
2011-06-30,12.299,12.313,12.184,12.299,4933,0
2011-07-01,12.349,12.46,12.341,12.46,2447,0
2011-07-05,12.4,12.553,12.38,12.518,26029,0
2011-07-06,12.538,12.664,12.518,12.664,94686,0
2011-07-07,12.664,13.179,12.664,12.932,7843,0
2011-07-08,12.874,13.062,12.821,13.006,5358,0
2011-07-11,13.006,13.006,12.625,12.763,5282,0
2011-07-12,12.736,12.952,12.591,12.625,20926,0
2011-07-13,12.865,13.006,12.625,12.86,42118,0
2011-07-14,12.976,13.062,12.675,12.865,16299,0
2011-07-15,12.952,12.952,12.625,12.748,2512,0
2011-07-18,12.795,12.821,12.625,12.741,58368,0
2011-07-19,12.845,12.946,12.647,12.946,37027,0
2011-07-20,12.836,12.952,12.814,12.952,6902,0
2011-07-21,12.881,13.024,12.881,12.952,5634,0
2011-07-22,12.976,13.024,12.952,12.952,2885,0
2011-07-25,12.952,12.997,12.706,12.886,8453,0
2011-07-26,12.814,12.997,12.814,12.932,2127,0
2011-07-27,12.808,12.886,12.299,12.299,18345,0
2011-07-28,12.32,12.372,12.299,12.372,2063,0
2011-07-29,12.21,12.276,12.086,12.173,9670,0
2011-08-01,12.341,12.349,12.029,12.101,4788,0
2011-08-02,12.179,12.21,11.597,11.715,24100,0
2011-08-03,11.636,11.636,11.303,11.454,9536,0
2011-08-04,11.382,11.476,11.303,11.337,3939,0
2011-08-05,11.309,11.57,10.965,11.097,22632,0
2011-08-08,9.4591,10.047,9.1681,9.975,193289,0
2011-08-09,9.992,10.814,9.752,10.814,64557,0
2011-08-10,10.239,10.734,10.239,10.298,7926,0
2011-08-11,10.391,10.808,10.298,10.754,32844,0
2011-08-12,10.762,10.762,10.589,10.698,2261,0
2011-08-16,10.734,10.734,10.551,10.727,5743,0
2011-08-17,10.647,10.762,10.589,10.654,5252,0
2011-08-18,10.509,10.843,10.443,10.754,12915,0
2011-08-19,10.624,10.843,10.443,10.632,4815,0
2011-08-22,10.88,10.88,10.681,10.712,3048,0
2011-08-23,10.843,10.915,10.778,10.88,4748,0
2011-08-24,10.873,11.17,10.873,11.025,10297,0
2011-08-25,11.025,11.038,10.981,10.988,4541,0
2011-08-26,11.004,11.031,10.908,11.031,6573,0
2011-08-29,10.965,11.077,10.965,11.077,695,0
2011-08-30,11.031,11.07,11.031,11.07,826,0
2011-08-31,11.032,11.372,10.938,11.372,2334,0
2011-09-01,11.368,11.368,11.025,11.025,1514,0
2011-09-02,10.897,10.996,10.897,10.914,1372,0
2011-09-06,10.734,10.949,10.734,10.918,25123,0
2011-09-07,11.095,11.095,11.095,11.095,685,0
2011-09-08,11.279,11.279,11.181,11.181,2611,0
2011-09-09,11.126,11.158,10.698,11.018,57851,0
2011-09-12,10.8,10.995,10.698,10.995,17345,0
2011-09-13,11.038,11.198,11.038,11.126,3614,0
2011-09-14,11.271,11.271,11.134,11.215,81770,0
2011-09-15,11.231,11.257,11.025,11.104,4396,0
2011-09-16,11.089,11.279,11.089,11.089,2227,0
2011-09-19,11.038,11.17,11.038,11.126,5610,0
2011-09-20,11.176,11.237,11.111,11.111,2678,0
2011-09-21,11.097,11.117,10.915,11.018,11358,0
2011-09-22,10.808,10.945,10.668,10.689,1234,0
2011-09-23,10.8,11.066,10.8,10.954,6691,0
2011-09-26,11.004,11.097,10.995,11.097,2199,0
2011-09-27,11.095,11.676,11.095,11.676,4205,0
2011-09-28,11.553,11.553,11.102,11.165,21699,0
2011-09-29,11.296,11.345,11.197,11.345,5498,0
2011-09-30,11.341,11.341,11.197,11.282,2386,0
2011-10-03,11.165,11.169,11.023,11.169,2611,0
2011-10-04,11.249,11.405,11.102,11.405,13922,0
2011-10-05,11.323,11.486,11.256,11.375,3928,0
2011-10-06,11.523,11.61,11.457,11.561,9508,0
2011-10-07,11.479,11.479,11.331,11.375,1763,0
2011-10-10,11.262,11.561,11.262,11.517,3174,0
2011-10-11,11.436,11.51,11.375,11.457,4670,0
2011-10-12,11.42,11.664,11.42,11.589,5029,0
2011-10-13,11.567,11.627,11.502,11.589,5129,0
2011-10-14,11.61,11.649,11.181,11.181,13004,0
2011-10-17,11.249,11.502,11.237,11.31,3550,0
2011-10-18,11.429,11.589,11.222,11.369,4751,0
2011-10-19,11.471,11.817,11.471,11.81,45220,0
2011-10-20,11.796,11.817,11.649,11.817,2440,0
2011-10-21,11.766,11.931,11.766,11.931,1763,0
2011-10-24,12.062,12.396,12.062,12.396,1955,0
2011-10-25,12.186,12.21,12.121,12.186,1241,0
2011-10-26,12.186,12.186,12.046,12.158,3017,0
2011-10-27,12.267,12.638,12.24,12.638,1896,0
2011-10-28,12.601,12.601,12.601,12.601,133,0
2011-10-31,12.575,12.575,12.484,12.484,407,0
2011-11-01,12.423,12.423,12.334,12.334,1355,0
2011-11-02,12.388,12.475,12.334,12.334,1219,0
2011-11-03,12.356,12.475,12.35,12.475,1129,0
2011-11-04,12.35,12.35,12.35,12.35,275,0
2011-11-07,12.469,12.475,12.469,12.475,1627,0
2011-11-08,12.448,12.462,12.334,12.43,4333,0
2011-11-09,12.342,12.401,12.254,12.254,2587,0
2011-11-10,12.195,12.195,12.046,12.046,1491,0
2011-11-11,12.046,12.313,12.046,12.254,3794,0
2011-11-14,12.217,12.224,11.857,11.857,8966,0
2011-11-15,11.884,12.02,11.745,12.02,6892,0
2011-11-16,11.996,12.004,11.865,11.865,1627,0
2011-11-17,11.938,11.938,11.737,11.745,1625,0
2011-11-18,11.832,11.832,11.791,11.817,1219,0
2011-11-21,11.641,11.649,11.641,11.649,2569,0
2011-11-22,11.634,11.676,11.575,11.61,5420,0
2011-11-23,11.443,11.457,11.237,11.443,15255,0
2011-11-25,11.523,11.589,11.296,11.443,8467,0
2011-11-28,11.502,11.657,11.502,11.523,1896,0
2011-11-29,11.619,11.619,11.397,11.479,4743,0
2011-11-30,11.623,11.824,11.623,11.811,11377,0
2011-12-01,11.783,11.81,11.745,11.745,4065,0
2011-12-05,11.589,11.715,11.502,11.715,5095,0
2011-12-06,11.784,11.818,11.625,11.797,3132,0
2011-12-07,11.842,11.842,11.833,11.833,273,0
2011-12-08,11.698,11.698,11.698,11.698,305,0
2011-12-09,11.662,11.85,11.639,11.805,8576,0
2011-12-12,11.766,11.766,11.575,11.694,20218,0
2011-12-13,11.685,11.694,11.627,11.671,6570,0
2011-12-14,11.745,11.923,11.664,11.804,8957,0
2011-12-15,11.841,11.897,11.737,11.737,2980,0
2011-12-16,11.824,12,11.737,11.737,6580,0
2011-12-19,11.81,11.884,11.737,11.737,2708,0
2011-12-20,11.737,11.849,11.657,11.849,4334,0
2011-12-21,11.694,11.849,11.502,11.849,15674,0
2011-12-22,11.886,12.178,11.866,12.178,10783,0
2011-12-23,12.178,12.356,12.178,12.184,19916,0
2011-12-27,12.409,12.409,12.193,12.193,6249,0
2011-12-28,12.313,12.491,12.254,12.425,4122,0
2011-12-29,12.365,12.523,12.313,12.523,29295,0
2011-12-30,12.439,12.556,12.373,12.528,12057,0
2012-01-03,12.785,12.853,12.531,12.583,36152,0
2012-01-04,12.531,12.583,12.239,12.425,37832,0
2012-01-05,12.356,12.56,12.267,12.484,6951,0
2012-01-06,12.441,12.687,12.441,12.538,15678,0
2012-01-09,12.523,12.612,12.507,12.612,3610,0
2012-01-10,12.597,12.726,12.432,12.464,2056,0
2012-01-11,12.35,12.627,12.35,12.484,5521,0
2012-01-12,12.484,12.545,12.397,12.432,6617,0
2012-01-13,12.432,12.432,12.118,12.307,49427,0
2012-01-17,12.223,12.342,12.178,12.307,44684,0
2012-01-18,12.516,12.703,12.516,12.703,670,0
2012-01-19,12.39,12.568,12.29,12.498,3076,0
2012-01-20,12.734,12.734,12.477,12.635,1237,0
2012-01-23,12.813,12.813,12.592,12.703,2863,0
2012-01-24,12.703,12.813,12.703,12.785,4522,0
2012-01-25,12.753,12.813,12.531,12.643,3207,0
2012-01-26,13.069,14.169,13.069,14.021,113413,0
2012-01-27,13.89,14.363,13.89,14.256,37422,0
2012-01-30,14.296,14.341,14.04,14.207,23014,0
2012-01-31,14.317,14.317,14.098,14.098,9705,0
2012-02-01,14.265,14.498,14.23,14.43,11256,0
2012-02-02,14.281,14.438,14.23,14.296,14132,0
2012-02-03,14.223,15,14.063,14.745,318012,0
2012-02-06,14.872,14.917,14.631,14.707,20519,0
2012-02-07,14.819,14.887,14.723,14.887,11257,0
2012-02-08,14.805,14.805,14.557,14.557,9949,0
2012-02-09,14.557,14.64,14.49,14.64,7746,0
2012-02-10,14.49,14.557,14.296,14.408,10759,0
2012-02-13,14.549,14.656,14.423,14.535,3821,0
2012-02-14,14.438,14.453,14.139,14.139,8182,0
2012-02-15,14.123,14.155,13.847,13.872,21082,0
2012-02-16,13.838,14.199,13.779,14.115,9058,0
2012-02-17,14.106,14.19,14.048,14.101,3921,0
2012-02-21,14.101,14.248,13.988,13.988,4025,0
2012-02-22,13.847,14.005,13.654,13.654,13941,0
2012-02-23,13.599,13.755,13.464,13.748,25269,0
2012-02-24,13.674,13.965,13.615,13.796,8553,0
2012-02-27,13.654,13.914,13.615,13.831,7636,0
2012-02-28,13.796,13.929,13.764,13.929,2153,0
2012-02-29,14,14.121,13.89,13.89,7686,0
2012-03-01,13.885,13.965,13.721,13.88,3740,0
2012-03-02,13.881,13.881,13.46,13.46,3811,0
2012-03-05,13.472,13.554,13.338,13.512,5929,0
2012-03-06,13.409,13.409,13.401,13.401,269,0
2012-03-07,13.545,13.577,13.28,13.415,5888,0
2012-03-08,13.537,13.577,13.393,13.393,7723,0
2012-03-12,13.52,13.81,13.464,13.81,14726,0
2012-03-13,13.847,14.056,13.674,14.056,12226,0
2012-03-14,13.953,14.056,13.698,13.779,25157,0
2012-03-15,13.742,13.88,13.486,13.547,18180,0
2012-03-16,13.477,13.804,13.477,13.765,12739,0
2012-03-19,13.823,14.04,13.764,14.04,5800,0
2012-03-20,14.014,14.014,13.838,13.88,1874,0
2012-03-21,13.815,13.885,13.764,13.779,10827,0
2012-03-22,13.764,13.764,13.472,13.628,12565,0
2012-03-23,13.66,13.924,13.585,13.729,15504,0
2012-03-26,13.788,14.052,13.569,13.78,19877,0
2012-03-27,13.797,13.917,13.666,13.666,15453,0
2012-03-28,13.742,13.892,13.653,13.666,18055,0
2012-03-29,13.614,13.773,13.598,13.773,14539,0
2012-03-30,13.779,14.123,13.742,13.988,23863,0
2012-04-02,13.991,14.187,13.729,14.044,34481,0
2012-04-03,14.035,14.221,13.811,13.975,29558,0
2012-04-04,13.932,14.483,13.697,14.392,83963,0
2012-04-05,14.363,14.461,13.968,13.968,2804,0
2012-04-09,13.924,14.235,13.797,13.797,29335,0
2012-04-10,13.78,13.948,13.409,13.448,26376,0
2012-04-11,13.53,13.855,13.53,13.78,32440,0
2012-04-12,13.824,14,13.729,13.961,19942,0
2012-04-13,13.984,14.242,13.78,14.12,35027,0
2012-04-16,14.212,14.212,13.84,14.084,19183,0
2012-04-17,14.084,14.522,14.023,14.416,24501,0
2012-04-18,14.448,14.522,14.255,14.28,17643,0
2012-04-19,14.392,14.455,14.166,14.455,20226,0
2012-04-20,14.311,14.537,14.311,14.537,8715,0
2012-04-23,14.416,14.544,14.145,14.401,19571,0
2012-04-24,14.544,14.627,14.379,14.401,5034,0
2012-04-25,14.627,15,14.612,15,18389,0
2012-04-26,15.06,15.06,14.34,14.379,7795,0
2012-04-27,14.247,14.598,14.247,14.598,2588,0
2012-04-30,14.667,14.778,14.349,14.612,3702,0
2012-05-01,14.635,14.764,14.499,14.679,3961,0
2012-05-02,14.674,14.674,14.247,14.537,15453,0
2012-05-03,14.392,14.619,14.392,14.584,10474,0
2012-05-04,14.53,14.53,14.34,14.349,13215,0
2012-05-07,14.242,14.379,13.84,14.235,22369,0
2012-05-08,14.304,14.386,14.205,14.28,6696,0
2012-05-09,14.205,14.386,14.12,14.179,1716,0
2012-05-10,14.235,14.235,14.235,14.235,127,0
2012-05-11,14.136,14.136,14.136,14.136,265,0
2012-05-14,14.187,14.187,13.984,14.128,3594,0
2012-05-15,14.174,14.174,13.984,14.044,11490,0
2012-05-16,14.12,14.152,13.932,13.932,7228,0
2012-05-17,13.932,13.968,13.704,13.736,6319,0
2012-05-18,13.674,13.674,13.288,13.628,5367,0
2012-05-21,13.492,13.492,13.296,13.409,2755,0
2012-05-22,13.386,13.386,13.386,13.386,127,0
2012-05-23,13.25,13.25,13.105,13.105,265,0
2012-05-24,13.25,13.288,12.872,13.174,3364,0
2012-05-25,13.195,13.348,13.137,13.195,4624,0
2012-05-29,13.19,13.509,13.105,13.183,4906,0
2012-05-30,13.06,13.122,13.06,13.122,530,0
2012-06-01,12.885,12.885,12.689,12.863,1358,0
2012-06-04,12.863,12.893,12.863,12.885,4272,0
2012-06-05,12.95,13.27,12.95,13.27,3457,0
2012-06-06,13.393,13.802,13.393,13.785,1452,0
2012-06-07,13.96,14.077,13.96,14.077,265,0
2012-06-11,14.212,14.235,13.865,13.898,1319,0
2012-06-12,13.712,13.755,13.551,13.755,1954,0
2012-06-13,13.729,14.084,13.729,13.78,3306,0
2012-06-14,13.628,13.907,13.628,13.907,270,0
2012-06-15,14.085,14.085,13.885,13.89,4611,0
2012-06-18,14.077,14.196,13.968,13.968,3453,0
2012-06-19,13.975,14.145,13.804,14.145,4257,0
2012-06-20,14.12,14.187,14.035,14.035,2908,0
2012-06-21,13.865,13.865,13.865,13.865,236,0
2012-06-22,14.052,14.198,13.922,13.922,1047,0
2012-06-25,13.948,14.085,13.89,14.085,1716,0
2012-06-26,14.052,14.052,14.044,14.044,1124,0
2012-06-27,13.915,14.008,13.915,14.008,398,0
2012-06-28,13.96,14,13.745,14,1484,0
2012-06-29,14.196,14.379,14.12,14.379,4693,0
2012-07-02,14.174,14.376,14.174,14.376,1033,0
2012-07-03,14.437,14.437,14.092,14.335,2490,0
2012-07-05,14.291,14.437,14.291,14.335,1765,0
2012-07-06,14.376,14.396,14.376,14.396,263,0
2012-07-09,14.326,14.626,14.291,14.558,2571,0
2012-07-10,14.359,14.367,14.359,14.367,392,0
2012-07-12,14.359,14.359,14.359,14.359,315,0
2012-07-13,14.367,14.481,14.167,14.481,1356,0
2012-07-16,14.535,14.535,14.352,14.352,263,0
2012-07-17,14.214,14.444,14.154,14.198,9814,0
2012-07-18,14.276,14.514,14.167,14.514,5720,0
2012-07-19,14.514,14.514,14.207,14.207,916,0
2012-07-20,14.326,14.335,14.267,14.335,2350,0
2012-07-23,14.214,14.514,14.214,14.23,2730,0
2012-07-24,14.154,14.214,14.008,14.008,1305,0
2012-07-25,14.181,14.198,13.915,14.061,3494,0
2012-07-27,14.23,14.23,14.099,14.198,1043,0
2012-07-30,14.044,14.412,14.044,14.129,5149,0
2012-07-31,14.244,14.244,14.244,14.244,194,0
2012-08-01,14.052,14.129,14.023,14.052,916,0
2012-08-02,13.879,13.96,13.7,13.785,4253,0
2012-08-03,13.974,14.558,13.974,14.549,6936,0
2012-08-06,14.604,14.604,14.291,14.521,3652,0
2012-08-07,14.474,14.497,14.282,14.49,6571,0
2012-08-08,14.291,14.367,14.008,14.236,4307,0
2012-08-09,14.129,14.307,14.061,14.154,2493,0
2012-08-10,14.099,14.099,13.897,14.023,1362,0
2012-08-13,14.085,14.085,14.085,14.085,173,0
2012-08-14,14.344,14.344,14.32,14.326,531,0
2012-08-15,14.154,14.154,14.137,14.154,689,0
2012-08-16,14.092,14.558,14.092,14.558,1317,0
2012-08-17,14.307,14.514,14.244,14.514,1137,0
2012-08-20,14.244,14.674,14.244,14.674,1537,0
2012-08-21,14.651,14.696,14.46,14.659,5095,0
2012-08-22,14.474,14.604,14.465,14.604,1174,0
2012-08-23,14.612,14.674,14.412,14.412,1521,0
2012-08-27,14.574,14.596,14.359,14.359,1360,0
2012-08-28,14.59,14.59,14.405,14.405,965,0
2012-08-29,14.497,14.703,14.42,14.604,6381,0
2012-08-30,14.667,14.667,14.566,14.566,991,0
2012-08-31,14.405,14.412,14.405,14.412,916,0
2012-09-04,14.444,14.927,14.367,14.927,4699,0
2012-09-05,14.873,14.873,14.514,14.514,1698,0
2012-09-06,14.558,14.558,14.299,14.497,1891,0
2012-09-07,14.497,14.558,14.497,14.497,2609,0
2012-09-10,14.481,14.674,14.481,14.674,1833,0
2012-09-11,14.743,14.749,14.528,14.618,4463,0
2012-09-12,14.674,14.674,14.667,14.667,592,0
2012-09-13,14.596,14.94,14.596,14.843,7519,0
2012-09-14,14.712,14.972,14.712,14.972,755,0
2012-09-17,14.972,15.196,14.972,15.178,653,0
2012-09-18,15.307,15.307,14.904,15.086,5791,0
2012-09-19,15.24,15.24,15.079,15.079,6525,0
2012-09-20,14.957,15.109,14.91,14.964,11766,0
2012-09-21,15.155,15.385,14.189,14.189,44394,0
2012-09-24,14.383,14.94,14.383,14.94,22032,0
2012-09-25,14.94,15.202,14.849,15.086,3909,0
2012-09-26,14.91,14.91,14.583,14.849,1991,0
2012-09-27,14.927,15.187,14.771,14.843,6100,0
2012-09-28,14.805,14.805,14.541,14.679,916,0
2012-10-01,14.879,14.879,14.46,14.659,781,0
2012-10-02,14.249,14.249,13.906,14.147,7020,0
2012-10-03,14.178,14.178,13.969,14.149,5346,0
2012-10-04,14.234,14.234,14.234,14.234,130,0
2012-10-05,14.158,14.158,14.087,14.087,1804,0
2012-10-08,14.038,14.242,14.038,14.242,4167,0
2012-10-09,14.281,14.281,14.025,14.038,3086,0
2012-10-10,14.172,14.234,14.072,14.072,540,0
2012-10-11,14.149,14.158,14.149,14.158,289,0
2012-10-15,14.227,14.227,14.227,14.227,124,0
2012-10-16,14.185,14.185,14.172,14.172,289,0
2012-10-17,14.178,14.178,14.062,14.062,482,0
2012-10-19,14.46,14.46,13.776,13.801,3875,0
2012-10-22,13.957,14.072,13.885,13.885,1947,0
2012-10-23,13.829,14.185,13.829,14.178,5290,0
2012-10-24,14.047,14.047,13.961,14.018,3543,0
2012-10-25,14.031,14.158,14.018,14.158,1918,0
2012-10-26,14.149,14.606,14.055,14.081,18781,0
2012-10-31,14.081,14.289,13.885,14.281,2726,0
2012-11-01,14.172,14.289,14.002,14.116,3737,0
2012-11-02,14.172,14.185,14.102,14.185,1033,0
2012-11-06,14.203,14.281,14.01,14.281,2805,0
2012-11-07,14.087,14.264,13.751,14.264,2073,0
2012-11-08,13.957,14.185,13.706,14.116,30422,0
2012-11-09,14.125,14.351,13.961,14.351,7719,0
2012-11-12,14.264,14.264,13.949,13.949,683,0
2012-11-13,14.072,14.116,13.82,13.969,5697,0
2012-11-14,13.809,13.957,13.801,13.82,3128,0
2012-11-15,13.674,13.674,12.908,13.636,3761,0
2012-11-16,13.584,13.584,13.055,13.558,2703,0
2012-11-19,13.667,14.211,13.497,13.793,9782,0
2012-11-20,13.801,13.809,13.801,13.809,259,0
2012-11-21,13.769,13.769,13.769,13.769,259,0
2012-11-26,13.674,14.055,13.674,14.055,1937,0
2012-11-28,13.969,13.969,13.961,13.961,774,0
2012-11-29,14.211,14.211,13.957,14.087,1164,0
2012-11-30,14.031,14.125,13.993,14.125,2341,0
2012-12-03,14.134,14.134,14.134,14.134,1293,0
2012-12-04,13.976,14.185,13.976,14.185,2609,0
2012-12-05,14.142,14.158,14.002,14.158,2121,0
2012-12-06,14.163,14.178,14.158,14.158,788,0
2012-12-07,14.172,14.273,14.125,14.273,1186,0
2012-12-10,14.116,14.185,14.116,14.185,259,0
2012-12-11,14.247,14.247,14.242,14.242,1374,0
2012-12-12,14.047,14.047,14.047,14.047,259,0
2012-12-13,14.038,14.107,13.776,13.82,5048,0
2012-12-14,13.576,13.674,13.576,13.674,515,0
2012-12-17,13.732,14.107,13.732,14.002,2319,0
2012-12-18,13.957,14.428,13.88,14.428,774,0
2012-12-19,14.388,14.388,14.134,14.163,4451,0
2012-12-20,14.163,14.195,13.961,13.961,1537,0
2012-12-21,13.993,14.172,13.961,14.172,1478,0
2012-12-24,14.031,14.031,13.907,13.969,2655,0
2012-12-26,13.932,13.932,13.916,13.916,522,0
2012-12-27,13.814,13.814,13.732,13.814,3911,0
2012-12-28,13.885,13.885,13.769,13.809,1168,0
2012-12-31,13.793,14.116,13.69,14.116,7967,0
2013-01-02,14.138,14.436,14.138,14.374,766,0
2013-01-03,14.403,14.451,14.138,14.428,1037,0
2013-01-04,14.182,14.182,14.138,14.138,802,0
2013-01-07,14.138,14.138,14.138,14.138,380,0
2013-01-08,14.112,14.311,14.112,14.303,380,0
2013-01-09,14.217,14.217,14.083,14.121,552,0
2013-01-10,14.395,14.395,14.138,14.147,398,0
2013-01-11,14.217,14.294,14.217,14.271,535,0
2013-01-14,14.388,14.388,14.388,14.388,177,0
2013-01-15,14.252,14.436,14.252,14.403,674,0
2013-01-16,14.498,14.608,14.419,14.608,836,0
2013-01-17,14.482,14.482,14.294,14.419,2161,0
2013-01-18,14.491,14.522,14.098,14.419,2194,0
2013-01-22,14.294,14.515,14.262,14.395,2061,0
2013-01-23,14.569,14.569,14.294,14.403,2165,0
2013-01-24,14.311,14.311,14.311,14.311,275,0
2013-01-25,14.317,14.317,14.317,14.317,122,0
2013-01-28,14.311,14.53,14.303,14.451,2868,0
2013-01-29,14.341,14.701,14.341,14.701,1273,0
2013-01-30,14.694,14.694,14.608,14.608,635,0
2013-01-31,14.522,14.53,14.522,14.53,624,0
2013-02-01,14.727,14.915,14.665,14.915,2507,0
2013-02-04,14.915,15.016,14.765,14.906,1609,0
2013-02-05,15.073,15.073,14.851,14.969,1144,0
2013-02-06,14.844,14.962,14.844,14.962,531,0
2013-02-07,14.859,14.859,14.147,14.365,53954,0
2013-02-08,14.287,14.491,14.287,14.475,4613,0
2013-02-11,14.522,14.544,14.522,14.544,524,0
2013-02-12,14.561,14.561,14.561,14.561,458,0
2013-02-13,14.758,14.915,14.569,14.772,11809,0
2013-02-14,14.578,14.718,14.388,14.631,679,0
2013-02-15,14.685,14.685,14.685,14.685,256,0
2013-02-19,14.812,14.812,14.64,14.748,411,0
2013-02-20,14.665,14.718,14.561,14.561,1785,0
2013-02-21,14.46,14.727,14.46,14.711,1774,0
2013-02-22,14.694,14.906,14.694,14.906,5971,0
2013-02-25,14.797,14.922,14.648,14.648,2557,0
2013-02-26,14.648,14.906,14.648,14.665,7216,0
2013-02-27,14.672,14.672,14.475,14.569,1785,0
2013-02-28,14.665,14.727,14.64,14.685,1750,0
2013-03-01,14.765,15.174,14.736,15.174,4581,0
2013-03-04,15.166,15.205,15.119,15.119,892,0
2013-03-05,15.236,15.251,14.945,15.127,1664,0
2013-03-06,14.938,15.087,14.938,15.057,888,0
2013-03-07,14.922,14.922,14.608,14.727,1346,0
2013-03-08,15.016,15.016,14.938,14.938,599,0
2013-03-11,14.994,14.994,14.552,14.608,6165,0
2013-03-12,14.608,14.608,14.491,14.491,2165,0
2013-03-13,14.53,14.64,14.451,14.608,7639,0
2013-03-14,14.648,14.648,14.552,14.552,1049,0
2013-03-15,14.374,14.685,14.262,14.648,4476,0
2013-03-18,14.727,14.727,14.648,14.648,509,0
2013-03-19,14.701,14.701,14.701,14.701,122,0
2013-03-20,14.544,14.685,14.544,14.677,888,0
2013-03-21,14.64,14.648,14.552,14.552,509,0
2013-03-22,14.685,14.685,14.491,14.685,3427,0
2013-03-25,14.806,14.891,14.608,14.891,1785,0
2013-03-26,14.711,14.875,14.569,14.875,1603,0
2013-03-27,14.765,14.938,14.64,14.938,1736,0
2013-03-28,14.985,15.314,14.985,14.985,5308,0
2013-04-01,14.915,15.103,14.906,15.016,888,0
2013-04-02,14.953,14.962,14.953,14.962,725,0
2013-04-03,14.894,15.076,14.863,14.927,2847,0
2013-04-04,14.871,15.179,14.72,15.076,1257,0
2013-04-05,14.998,15.331,14.998,15.305,1132,0
2013-04-08,15.108,15.442,14.998,15.365,11139,0
2013-04-09,15.179,15.293,15.045,15.227,2767,0
2013-04-10,15.251,15.45,15.251,15.357,1141,0
2013-04-11,15.357,15.357,15.357,15.357,121,0
2013-04-12,15.243,15.457,15.235,15.457,504,0
2013-04-15,15.293,15.372,14.919,14.919,3434,0
2013-04-16,14.958,15.286,14.958,15.286,1132,0
2013-04-17,15.125,15.125,14.712,14.75,4183,0
2013-04-18,14.623,14.871,14.623,14.871,980,0
2013-04-19,14.919,15.276,14.919,15.243,1390,0
2013-04-22,15.357,15.357,15.029,15.293,2758,0
2013-04-23,15.442,15.45,15.196,15.419,3401,0
2013-04-25,15.419,15.572,15.377,15.377,376,0
2013-04-26,15.299,15.299,15.299,15.299,122,0
2013-04-29,15.5,15.896,15.377,15.578,12773,0
2013-04-30,15.578,15.657,14.871,15.521,6353,0
2013-05-01,15.53,15.53,15.331,15.331,1104,0
2013-05-02,15.322,15.5,15.322,15.5,722,0
2013-05-03,15.572,15.778,15.536,15.681,3647,0
2013-05-06,15.681,15.808,15.635,15.681,846,0
2013-05-07,15.698,15.88,15.698,15.855,3347,0
2013-05-08,15.84,15.84,15.84,15.84,121,0
2013-05-13,15.816,15.816,15.76,15.76,1009,0
2013-05-14,15.824,16.014,15.744,15.998,2918,0
2013-05-15,15.84,16.055,15.735,15.934,4069,0
2013-05-16,15.864,15.864,15.864,15.864,127,0
2013-05-17,15.934,16.086,15.896,15.967,771,0
2013-05-20,15.975,15.975,15.896,15.896,674,0
2013-05-21,16.047,16.047,15.998,15.998,376,0
2013-05-22,16.047,16.294,15.88,15.88,4589,0
2013-05-23,15.698,15.698,15.649,15.657,2224,0
2013-05-24,15.419,15.419,15.22,15.251,1586,0
2013-05-28,15.305,15.728,15.305,15.357,835,0
2013-05-29,15.116,15.116,14.783,14.958,4669,0
2013-05-30,14.823,14.823,14.823,14.823,121,0
2013-05-31,14.618,14.937,14.489,14.489,2061,0
2013-06-03,14.497,14.702,14.464,14.543,3445,0
2013-06-04,14.807,14.823,14.678,14.774,1274,0
2013-06-05,14.615,14.615,14.315,14.32,1055,0
2013-06-06,14.386,14.569,14.163,14.425,2944,0
2013-06-07,14.505,14.631,14.45,14.45,1336,0
2013-06-10,14.543,14.877,14.543,14.877,1813,0
2013-06-11,14.728,14.831,14.702,14.702,1675,0
2013-06-12,14.386,14.497,14.371,14.434,1887,0
2013-06-13,14.131,14.815,14.05,14.815,6181,0
2013-06-14,14.712,14.815,14.702,14.815,4569,0
2013-06-17,14.919,14.941,14.673,14.941,1763,0
2013-06-18,14.615,15.036,14.615,14.886,3222,0
2013-06-19,14.743,14.759,14.401,14.425,3983,0
2013-06-20,14.417,14.417,13.807,13.925,5975,0
2013-06-21,13.925,14.275,13.886,14.275,33193,0
2013-06-24,14.043,14.489,13.719,14.248,12373,0
2013-06-25,14.256,14.307,14.194,14.194,376,0
2013-06-26,14.05,14.06,14.05,14.06,628,0
2013-06-27,14.282,14.361,14.282,14.32,1285,0
2013-06-28,14.45,14.473,14.266,14.473,1391,0
2013-07-01,14.266,14.337,14.248,14.328,2048,0
2013-07-02,14.303,14.687,14.303,14.687,3263,0
2013-07-03,14.487,14.487,14.487,14.487,120,0
2013-07-05,14.324,14.559,14.164,14.487,1604,0
2013-07-08,14.614,14.614,14.414,14.549,1902,0
2013-07-09,14.519,14.945,14.519,14.945,877,0
2013-07-10,14.921,14.921,14.921,14.921,169,0
2013-07-11,15.171,15.171,15.171,15.171,120,0
2013-07-12,15.171,15.293,15.171,15.293,250,0
2013-07-15,15.22,15.575,15.22,15.575,747,0
2013-07-16,15.575,15.733,15.494,15.725,1375,0
2013-07-17,15.549,15.575,15.532,15.532,2285,0
2013-07-19,15.612,15.612,15.575,15.575,470,0
2013-07-22,15.823,15.855,15.823,15.838,906,0
2013-07-23,15.549,15.733,15.549,15.694,5344,0
2013-07-25,15.373,15.782,15.373,15.782,1367,0
2013-07-30,15.581,15.581,15.581,15.581,120,0
2013-07-31,15.661,15.661,15.293,15.293,3542,0
2013-08-05,15.059,15.269,15.059,15.269,372,0
2013-08-08,15.05,15.05,15.034,15.034,422,0
2013-08-09,15.074,15.269,15.074,15.269,498,0
2013-08-13,15.002,15.002,14.745,14.745,1552,0
2013-08-16,14.527,14.527,14.035,14.086,2608,0
2013-08-19,13.843,13.843,13.843,13.843,164,0
2013-08-20,14.279,14.279,13.843,14.014,5588,0
2013-08-22,13.825,13.825,13.825,13.825,120,0
2013-08-23,13.916,14.27,13.869,14.27,1651,0
2013-08-26,14.294,14.294,14.286,14.286,1367,0
2013-08-28,14.125,14.125,14.086,14.086,2302,0
2013-08-29,14.187,14.187,14.187,14.187,120,0
2013-09-03,13.798,13.798,13.788,13.788,250,0
2013-09-04,13.818,13.872,13.681,13.689,3586,0
2013-09-05,13.616,13.616,13.616,13.616,120,0
2013-09-06,13.738,13.949,13.617,13.787,686,0
2013-09-09,13.592,14.005,13.579,13.963,3074,0
2013-09-10,13.771,13.958,13.527,13.65,9605,0
2013-09-11,13.617,13.733,13.57,13.689,9092,0
2013-09-12,13.738,13.738,13.4,13.4,7578,0
2013-09-13,13.47,13.568,13.135,13.176,9848,0
2013-09-16,13.36,13.481,13.055,13.095,12004,0
2013-09-17,13.224,13.224,13.079,13.125,7897,0
2013-09-18,13.279,13.723,13.062,13.528,8412,0
2013-09-19,13.699,13.706,13.175,13.232,15218,0
2013-09-20,13.364,14.009,13.235,14.009,73278,0
2013-09-23,14.005,14.005,13.778,13.817,12816,0
2013-09-24,13.788,13.818,13.738,13.818,1038,0
2013-09-25,13.826,14.017,13.806,14.009,6088,0
2013-09-26,13.965,13.983,13.813,13.886,5221,0
2013-09-27,13.886,13.927,13.845,13.852,2112,0
2013-09-30,13.843,13.843,13.805,13.825,1367,0
2013-10-01,13.852,14.133,13.762,14.022,2619,0
2013-10-02,14.064,14.064,13.927,13.927,1348,0
2013-10-03,14.185,14.269,13.798,13.798,7761,0
2013-10-04,13.746,13.746,13.65,13.65,979,0
2013-10-07,13.65,13.673,13.534,13.534,1551,0
2013-10-08,13.65,13.65,13.558,13.558,994,0
2013-10-09,13.558,13.558,13.273,13.29,2898,0
2013-10-10,13.29,13.331,13.273,13.331,979,0
2013-10-11,13.453,13.665,13.331,13.665,1716,0
2013-10-14,13.665,13.665,13.665,13.665,119,0
2013-10-15,13.608,13.608,13.347,13.46,3097,0
2013-10-16,13.429,13.632,13.429,13.577,1128,0
2013-10-17,13.592,13.798,13.592,13.699,493,0
2013-10-18,13.899,14.048,13.746,13.899,995,0
2013-10-21,14.121,14.13,13.862,13.862,2322,0
2013-10-22,13.886,13.886,13.818,13.818,682,0
2013-10-23,14.048,14.048,13.852,13.852,1225,0
2013-10-24,13.714,14.09,13.714,13.952,1965,0
2013-10-25,14.031,14.048,14.031,14.031,738,0
2013-10-28,13.983,14.112,13.899,13.918,1273,0
2013-10-29,13.918,13.918,13.918,13.918,233,0
2013-10-30,13.909,13.909,13.862,13.862,2837,0
2013-10-31,13.862,13.862,13.453,13.453,738,0
2013-11-01,13.503,13.699,13.125,13.125,672,0
2013-11-04,13.125,13.405,13.125,13.266,4261,0
2013-11-05,13.249,13.249,13.249,13.249,119,0
2013-11-06,13.282,13.453,13.046,13.087,3587,0
2013-11-07,13.087,14.53,13.087,13.199,11236,0
2013-11-08,13.209,13.209,13.087,13.12,1596,0
2013-11-11,13.046,13.235,13.046,13.209,2085,0
2013-11-12,13.087,13.199,13.046,13.199,2085,0
2013-11-13,13.046,13.046,13.046,13.046,829,0
2013-11-14,13.062,13.226,13.055,13.226,1133,0
2013-11-18,13.095,13.249,12.99,13.241,2942,0
2013-11-19,13.143,13.143,13.087,13.087,970,0
2013-11-20,13.12,13.125,12.981,12.981,1165,0
2013-11-21,13.273,13.3,12.834,12.997,5048,0
2013-11-22,12.777,13.209,12.777,13.209,2135,0
2013-11-25,13.249,13.364,13.249,13.364,1107,0
2013-11-26,13.266,13.266,13.217,13.217,921,0
2013-11-27,13.282,13.453,13.217,13.322,3739,0
2013-11-29,13.234,13.241,13.217,13.241,1399,0
2013-12-02,13.217,13.217,12.881,12.881,4284,0
2013-12-03,12.962,12.962,12.924,12.924,493,0
2013-12-04,12.794,12.916,12.72,12.751,1339,0
2013-12-05,12.962,12.962,12.881,12.881,1962,0
2013-12-06,13.046,13.209,13.046,13.209,1854,0
2013-12-09,13.185,13.339,13.135,13.331,5743,0
2013-12-10,13.185,13.185,13.185,13.185,154,0
2013-12-11,13.046,13.046,12.842,12.85,979,0
2013-12-12,12.86,12.866,12.638,12.638,2579,0
2013-12-13,12.646,12.669,12.638,12.656,2034,0
2013-12-16,12.669,12.669,12.656,12.656,617,0
2013-12-17,12.497,12.842,12.497,12.794,3084,0
2013-12-18,12.76,13.012,12.76,13.012,656,0
2013-12-19,12.809,12.834,12.809,12.834,1106,0
2013-12-20,12.842,13.135,12.842,13.135,1525,0
2013-12-23,13.046,13.079,12.972,12.972,1421,0
2013-12-24,12.866,12.866,12.825,12.825,631,0
2013-12-26,13.087,13.111,13.046,13.111,572,0
2013-12-27,13.012,13.095,12.889,12.972,868,0
2013-12-30,12.972,13.036,12.962,13.036,2960,0
2013-12-31,12.901,13.142,12.891,13.107,7825,0
2014-01-02,12.958,13.017,12.861,12.901,5049,0
2014-01-03,12.729,13.024,12.729,13.001,4614,0
2014-01-06,13.024,13.024,13.024,13.024,690,0
2014-01-07,12.958,12.958,12.958,12.958,293,0
2014-01-08,13.067,13.067,12.868,12.891,1022,0
2014-01-09,12.818,12.994,12.668,12.729,3440,0
2014-01-10,12.868,12.868,12.818,12.818,863,0
2014-01-13,13.001,13.024,12.826,12.951,5330,0
2014-01-14,12.985,13.107,12.985,13.107,3528,0
2014-01-15,13.107,13.107,13.107,13.107,177,0
2014-01-16,13.272,13.272,13.107,13.107,2424,0
2014-01-17,13.272,13.272,13.15,13.191,2918,0
2014-01-21,13.272,13.413,13.191,13.233,3014,0
2014-01-22,13.216,13.233,13.092,13.158,2880,0
2014-01-23,13.024,13.024,12.985,13.01,970,0
2014-01-24,13.001,13.058,12.861,13.024,6106,0
2014-01-27,12.942,12.951,12.891,12.935,1797,0
2014-01-28,12.834,13.142,12.818,13.142,3842,0
2014-01-29,13.092,13.092,12.877,12.877,9943,0
2014-01-30,13.024,13.058,13.024,13.058,247,0
2014-01-31,13.01,13.216,13.01,13.067,1344,0
2014-02-03,13.233,13.233,12.935,12.935,5380,0
2014-02-04,13.041,13.233,13.041,13.233,3163,0
2014-02-05,13.107,13.116,13.01,13.017,544,0
2014-02-06,12.985,13.174,12.935,13.174,3254,0
2014-02-07,13.032,13.233,13.032,13.233,1929,0
2014-02-10,13.233,13.233,13.124,13.124,992,0
2014-02-11,13.233,13.431,13.216,13.315,3847,0
2014-02-12,13.521,13.521,13.374,13.374,725,0
2014-02-14,13.381,13.381,13.381,13.381,118,0
2014-02-18,13.462,13.462,13.462,13.462,188,0
2014-02-19,13.603,13.613,13.603,13.603,988,0
2014-02-20,13.339,13.506,13.339,13.506,3508,0
2014-02-21,13.685,13.685,13.685,13.685,118,0
2014-02-24,13.76,13.796,13.76,13.796,1510,0
2014-02-25,13.581,13.62,13.581,13.62,875,0
2014-02-26,13.703,13.834,13.703,13.834,363,0
2014-02-27,13.787,13.927,13.67,13.67,847,0
2014-02-28,13.959,13.959,13.946,13.959,763,0
2014-03-03,13.777,14.059,13.646,14.05,12804,0
2014-03-04,14.134,14.531,14.134,14.531,2240,0
2014-03-05,14.713,14.713,14.531,14.629,1561,0
2014-03-06,14.596,14.596,14.522,14.531,603,0
2014-03-07,14.522,14.62,14.423,14.515,984,0
2014-03-10,14.383,14.515,14.255,14.255,1363,0
2014-03-11,14.349,14.456,14.349,14.456,246,0
2014-03-12,14.554,14.554,14.497,14.522,736,0
2014-03-13,14.612,14.638,14.349,14.522,2757,0
2014-03-14,14.449,14.489,14.449,14.449,973,0
2014-03-17,14.456,14.506,14.456,14.497,781,0
2014-03-19,14.563,14.563,14.431,14.431,1388,0
2014-03-20,14.388,14.388,14.388,14.388,236,0
2014-03-21,14.522,14.638,14.522,14.638,2557,0
2014-03-24,14.582,14.596,14.515,14.515,1103,0
2014-03-25,14.497,14.531,14.497,14.531,638,0
2014-03-26,14.423,14.647,14.423,14.647,847,0
2014-03-27,14.604,14.612,14.604,14.612,1214,0
2014-03-28,14.695,14.721,14.431,14.582,2696,0
2014-03-31,14.612,14.713,14.522,14.672,1299,0
2014-04-01,14.582,14.713,14.554,14.703,1089,0
2014-04-02,14.703,14.886,14.703,14.877,6141,0
2014-04-03,14.906,14.992,14.823,14.939,2987,0
2014-04-04,14.874,14.874,14.874,14.874,335,0
2014-04-07,14.831,14.831,14.831,14.831,638,0
2014-04-08,14.674,14.857,14.657,14.815,3614,0
2014-04-09,14.89,14.89,14.741,14.741,1116,0
2014-04-10,14.674,14.747,14.674,14.747,776,0
2014-04-11,14.823,14.848,14.807,14.848,717,0
2014-04-14,14.848,14.866,14.674,14.705,7409,0
2014-04-15,14.741,14.848,14.733,14.848,1999,0
2014-04-16,14.823,14.866,14.823,14.831,801,0
2014-04-17,14.992,14.992,14.906,14.906,1082,0
2014-04-21,15.059,15.166,14.657,14.724,3999,0
2014-04-22,15,15.007,15,15.007,822,0
2014-04-23,14.906,14.933,14.79,14.79,2925,0
2014-04-24,14.688,14.688,14.674,14.674,317,0
2014-04-25,14.597,14.679,14.505,14.63,1402,0
2014-04-28,14.657,14.696,14.657,14.696,1969,0
2014-04-29,14.815,14.857,14.639,14.657,5061,0
2014-04-30,14.666,14.696,14.666,14.688,1048,0
2014-05-01,14.657,14.657,14.497,14.605,4090,0
2014-05-02,14.639,14.657,14.597,14.657,2551,0
2014-05-05,14.582,14.582,14.582,14.582,322,0
2014-05-06,14.497,14.705,14.488,14.531,13236,0
2014-05-07,14.781,14.906,14.781,14.906,962,0
2014-05-09,14.657,14.957,14.639,14.957,6319,0
2014-05-12,15.007,15.007,15.007,15.007,526,0
2014-05-13,14.933,14.933,14.781,14.899,1172,0
2014-05-14,14.799,14.799,14.799,14.799,1070,0
2014-05-15,14.688,14.733,14.648,14.674,1378,0
2014-05-19,14.657,14.756,14.657,14.756,1947,0
2014-05-20,14.657,14.674,14.657,14.657,1052,0
2014-05-21,14.612,14.612,14.612,14.612,566,0
2014-05-22,14.572,14.572,14.447,14.471,1863,0
2014-05-23,14.488,14.648,14.488,14.648,1483,0
2014-05-27,14.714,14.823,14.714,14.823,571,0
2014-05-28,14.741,14.781,14.741,14.781,2628,0
2014-05-29,14.705,14.705,14.674,14.674,340,0
2014-05-30,14.666,14.848,14.666,14.823,1871,0
2014-06-02,14.89,15.015,14.89,14.948,2646,0
2014-06-04,14.831,14.899,14.831,14.899,723,0
2014-06-05,14.916,15.286,14.848,15.2,2678,0
2014-06-06,15.352,15.352,15.352,15.352,196,0
2014-06-09,15.443,15.443,15.443,15.443,1120,0
2014-06-10,15.307,15.334,15.307,15.307,8835,0
2014-06-11,15.209,15.217,15.082,15.1,537,0
2014-06-12,14.974,14.992,14.974,14.992,718,0
2014-06-13,14.974,14.974,14.974,14.974,417,0
2014-06-16,14.899,14.899,14.857,14.857,3255,0
2014-06-18,14.657,14.89,14.657,14.89,435,0
2014-06-19,14.906,15.007,14.906,15.007,2039,0
2014-06-20,14.933,15.007,14.933,15,1376,0
2014-06-23,15.125,15.125,15.015,15.024,1138,0
2014-06-24,14.965,14.965,14.965,14.965,505,0
2014-06-27,14.906,14.906,14.906,14.906,359,0
2014-07-01,15.114,15.114,15.089,15.098,724,0
2014-07-02,15.065,15.149,15.065,15.149,591,0
2014-07-03,14.929,15.03,14.929,14.929,2120,0
2014-07-07,14.886,14.988,14.886,14.988,473,0
2014-07-08,14.937,15.021,14.937,15.021,601,0
2014-07-09,15.073,15.114,15.073,15.114,635,0
2014-07-10,14.903,15.037,14.903,15.021,2031,0
2014-07-14,15.182,15.182,15.182,15.182,473,0
2014-07-15,15.249,15.344,15.241,15.335,2667,0
2014-07-16,15.165,15.209,15.098,15.098,1533,0
2014-07-18,15.344,15.354,15.098,15.132,1794,0
2014-07-21,15.217,15.301,15.132,15.132,918,0
2014-07-22,15.098,15.249,15.098,15.192,2731,0
2014-07-23,15.156,15.156,15.073,15.106,2480,0
2014-07-24,15.209,15.241,15.037,15.037,1238,0
2014-07-25,15.089,15.089,14.929,14.929,827,0
2014-07-29,15.182,15.182,14.962,14.962,236,0
2014-07-30,15.047,15.08,14.894,14.894,1649,0
2014-07-31,14.802,14.802,14.802,14.802,115,0
2014-08-01,14.844,14.844,14.844,14.844,1331,0
2014-08-04,14.63,14.774,14.63,14.774,1552,0
2014-08-05,14.735,14.86,14.674,14.674,4693,0
2014-08-06,14.649,14.774,14.649,14.774,705,0
2014-08-07,14.726,14.726,14.726,14.726,115,0
2014-08-08,14.69,14.716,14.69,14.69,1783,0
2014-08-11,14.716,14.945,14.716,14.886,2713,0
2014-08-12,15.217,15.217,14.979,15.165,10913,0
2014-08-14,15.106,15.174,15.08,15.174,1622,0
2014-08-15,15.287,15.287,15.174,15.174,248,0
2014-08-18,15.241,15.354,15.165,15.225,3559,0
2014-08-19,15.354,15.354,15.287,15.287,2711,0
2014-08-20,15.308,15.354,15.308,15.317,1117,0
2014-08-21,15.241,15.446,15.241,15.446,1653,0
2014-08-25,15.317,15.317,15.233,15.233,1303,0
2014-08-26,15.182,15.209,15.165,15.165,635,0
2014-08-27,15.225,15.225,15.182,15.209,953,0
2014-08-28,15.182,15.182,15.182,15.182,343,0
2014-08-29,15.277,15.277,15.277,15.277,115,0
2014-09-02,15.335,15.446,15.301,15.421,2007,0
2014-09-03,15.521,15.642,15.521,15.642,3198,0
2014-09-04,15.642,15.642,15.488,15.614,4094,0
2014-09-05,15.642,15.818,15.634,15.818,5317,0
2014-09-08,15.742,15.742,15.575,15.649,357,0
2014-09-09,15.402,15.547,15.385,15.479,2310,0
2014-09-10,15.259,15.513,15.259,15.385,4357,0
2014-09-12,15.165,15.165,14.774,14.851,2945,0
2014-09-15,14.743,14.743,14.743,14.743,151,0
2014-09-17,14.716,14.911,14.716,14.911,1475,0
2014-09-18,14.802,14.802,14.802,14.802,115,0
2014-09-19,14.962,15.056,14.962,14.962,3535,0
2014-09-22,14.818,14.92,14.759,14.911,8593,0
2014-09-23,14.658,14.749,14.658,14.749,804,0
2014-09-24,14.716,14.851,14.674,14.735,3183,0
2014-09-25,14.554,14.582,14.266,14.461,3787,0
2014-09-26,14.514,14.597,14.514,14.597,975,0
2014-09-29,14.469,14.597,14.31,14.597,2006,0
2014-09-30,14.53,14.582,14.53,14.582,239,0
2014-10-01,14.525,14.525,14.525,14.525,289,0
2014-10-02,14.353,14.549,14.353,14.54,1444,0
2014-10-06,14.54,14.54,14.54,14.54,206,0
2014-10-07,14.549,14.559,14.549,14.559,350,0
2014-10-08,14.98,14.989,14.859,14.894,1221,0
2014-10-09,15.023,15.039,15.023,15.039,545,0
2014-10-10,15.039,15.126,14.989,15.023,2923,0
2014-10-13,15.169,15.46,15.101,15.245,6097,0
2014-10-14,15.429,15.521,15.351,15.361,3728,0
2014-10-15,15.521,15.521,15.351,15.351,534,0
2014-10-16,15.351,15.468,15.322,15.468,1867,0
2014-10-17,15.607,15.607,15.186,15.305,4205,0
2014-10-20,15.367,15.497,15.322,15.436,1625,0
2014-10-21,15.537,15.625,15.537,15.615,3671,0
2014-10-24,15.891,15.9,15.813,15.813,1471,0
2014-10-27,15.813,15.813,15.813,15.813,291,0
2014-10-28,15.9,15.9,15.839,15.882,2959,0
2014-10-29,15.382,15.382,14.92,15.342,3839,0
2014-10-31,15.761,15.797,15.753,15.797,438,0
2014-11-03,15.987,16.071,15.987,15.987,1218,0
2014-11-04,15.452,15.942,15.429,15.822,12822,0
2014-11-05,15.761,15.831,15.761,15.831,1777,0
2014-11-06,15.987,15.987,15.788,15.822,570,0
2014-11-10,15.865,16.065,15.865,16.037,1369,0
2014-11-11,16.105,16.105,15.96,16.029,420,0
2014-11-17,15.615,15.643,15.615,15.643,695,0
2014-11-18,15.599,15.599,15.599,15.599,143,0
2014-11-19,15.684,15.684,15.684,15.684,606,0
2014-11-21,15.4,15.599,15.083,15.444,2713,0
2014-11-24,15.599,15.735,15.599,15.735,1990,0
2014-11-26,15.771,15.771,15.771,15.771,290,0
2014-11-28,16.002,16.079,16.002,16.079,464,0
2014-12-03,15.925,16.182,15.909,16.182,700,0
2014-12-04,16.019,16.269,16.019,16.133,1577,0
2014-12-05,16.148,16.148,15.96,15.96,995,0
2014-12-08,16.079,16.123,15.942,15.942,1448,0
2014-12-09,16.065,16.065,16.065,16.065,248,0
2014-12-10,15.856,16.295,15.831,16.295,3146,0
2014-12-11,16.088,16.226,16.088,16.226,584,0
2014-12-15,15.909,15.909,15.909,15.909,239,0
2014-12-16,15.933,15.968,15.874,15.968,2068,0
2014-12-19,16.114,16.114,15.909,16.037,6256,0
2014-12-22,15.909,16.114,15.909,16.114,1507,0
2014-12-23,16.114,16.114,16.088,16.088,1976,0
2014-12-24,16.304,16.328,16.158,16.158,686,0
2014-12-26,16.071,16.191,16.011,16.191,2751,0
2014-12-30,16.234,16.328,16.055,16.055,1640,0
2015-01-02,15.996,15.996,15.982,15.982,312,0
2015-01-05,16.024,16.024,16.024,16.024,653,0
2015-01-06,16.119,16.232,16.05,16.05,2275,0
2015-01-07,16.093,16.276,16.093,16.093,1019,0
2015-01-08,16.163,16.327,16.163,16.327,623,0
2015-01-09,16.232,16.232,16.093,16.093,380,0
2015-01-12,16.093,16.093,16.075,16.093,3834,0
2015-01-13,16.512,16.512,16.512,16.512,226,0
2015-01-14,16.425,16.615,16.425,16.615,585,0
2015-01-15,16.728,16.728,16.632,16.728,456,0
2015-01-16,16.728,16.927,16.728,16.927,2221,0
2015-01-20,17.006,17.059,16.632,16.641,2446,0
2015-01-21,16.981,16.99,16.572,16.581,1238,0
2015-01-22,16.738,17.336,16.581,17.336,3335,0
2015-01-23,17.094,17.094,16.963,16.972,1448,0
2015-01-27,17.181,17.328,17.181,17.328,346,0
2015-01-28,17.163,17.163,17.163,17.163,471,0
2015-01-29,17.214,17.397,17.214,17.397,1822,0
2015-01-30,17.336,17.336,17.006,17.181,1097,0
2015-02-02,16.903,16.903,16.685,16.694,3087,0
2015-02-03,16.701,17.006,16.701,17.006,2150,0
2015-02-04,16.927,17.006,16.927,17.006,705,0
2015-02-05,17.163,17.475,17.163,17.475,1954,0
2015-02-06,17.319,17.319,16.632,16.632,1035,0
2015-02-09,16.676,16.676,16.676,16.676,117,0
2015-02-10,16.363,16.528,16.363,16.406,1218,0
2015-02-11,16.397,16.397,16.257,16.257,1526,0
2015-02-12,16.345,16.528,16.345,16.442,1783,0
2015-02-13,16.286,16.286,16.286,16.286,114,0
2015-02-18,16.503,16.728,16.459,16.728,1494,0
2015-02-19,16.381,16.381,16.311,16.311,373,0
2015-02-20,16.311,16.355,16.311,16.355,571,0
2015-02-23,16.512,16.521,16.512,16.521,407,0
2015-02-24,16.311,16.311,16.18,16.18,532,0
2015-02-26,16.18,16.276,16.024,16.276,5020,0
2015-02-27,16.18,16.18,16.172,16.172,965,0
2015-03-02,16.172,16.172,16.172,16.172,113,0
2015-03-03,16.242,16.337,16.119,16.18,5864,0
2015-03-04,16.18,16.18,16.18,16.18,113,0
2015-03-05,16.06,16.198,16.06,16.198,1493,0
2015-03-06,15.972,16.145,15.563,15.658,2759,0
2015-03-09,15.703,15.703,15.684,15.703,1147,0
2015-03-10,15.703,15.703,15.667,15.667,803,0
2015-03-11,15.789,15.789,15.789,15.789,113,0
2015-03-12,16.111,16.154,16.111,16.154,577,0
2015-03-13,16.303,16.303,16.303,16.303,577,0
2015-03-16,16.512,16.512,16.327,16.337,689,0
2015-03-17,16.163,16.163,16.163,16.163,577,0
2015-03-18,16.163,16.163,16.163,16.163,113,0
2015-03-19,15.746,16.425,15.746,16.363,5631,0
2015-03-20,16.554,16.694,15.919,15.919,6553,0
2015-03-23,15.936,16.711,15.936,16.711,3794,0
2015-03-24,16.554,16.554,16.503,16.503,689,0
2015-03-25,16.363,16.363,16.257,16.363,1147,0
2015-03-26,16.188,16.217,16.18,16.18,2872,0
2015-03-27,16.198,16.198,16.198,16.198,113,0
2015-03-30,16.372,16.591,16.372,16.591,459,0
2015-03-31,16.129,16.528,16.129,16.397,3753,0
2015-04-01,16.376,16.376,16.376,16.376,341,0
2015-04-02,16.376,16.376,16.376,16.376,110,0
2015-04-06,16.305,16.376,16.305,16.376,570,0
2015-04-07,16.376,16.376,16.218,16.218,3238,0
2015-04-08,16.068,16.111,16.068,16.111,795,0
2015-04-09,15.662,15.662,15.662,15.662,618,0
2015-04-10,15.672,15.672,15.672,15.672,341,0
2015-04-13,15.497,15.497,15.459,15.497,2613,0
2015-04-14,15.68,15.68,15.309,15.557,4771,0
2015-04-15,15.487,15.638,15.487,15.512,3776,0
2015-04-16,15.459,15.592,15.459,15.477,1641,0
2015-04-17,15.672,15.672,15.436,15.602,5792,0
2015-04-20,15.813,15.813,15.602,15.602,4856,0
2015-04-21,15.602,15.708,15.467,15.608,6503,0
2015-04-22,15.442,15.662,15.442,15.628,3258,0
2015-04-23,15.477,15.672,15.477,15.567,3521,0
2015-04-24,15.487,15.645,15.487,15.638,2512,0
2015-04-27,15.778,15.778,15.672,15.672,795,0
2015-04-28,15.917,15.917,15.751,15.76,909,0
2015-04-29,15.768,15.917,15.602,15.76,5565,0
2015-04-30,15.512,15.512,15.257,15.257,2613,0
2015-05-01,15.583,15.583,15.538,15.548,453,0
2015-05-04,15.83,15.83,15.628,15.638,1135,0
2015-05-05,15.548,15.567,15.327,15.327,2613,0
2015-05-06,15.436,15.436,15.277,15.337,761,0
2015-05-07,15.248,15.407,15.248,15.327,1482,0
2015-05-08,15.427,15.427,15.427,15.427,341,0
2015-05-11,15.417,15.608,15.294,15.294,4545,0
2015-05-12,15.187,15.187,14.985,15.065,740,0
2015-05-13,15.388,15.388,14.985,15.056,4545,0
2015-05-14,15.081,15.151,15.056,15.151,1135,0
2015-05-15,15.327,15.327,15.287,15.287,229,0
2015-05-18,15.073,15.397,15.073,15.17,682,0
2015-05-19,15.327,15.327,15.206,15.206,453,0
2015-05-20,15.277,15.277,15.187,15.197,1590,0
2015-05-26,15.1,15.187,15.1,15.187,2330,0
2015-05-27,15.126,15.365,15.126,15.318,1363,0
2015-05-28,15.309,15.309,15.073,15.073,2874,0
2015-05-29,15.002,15.002,15.002,15.002,453,0
2015-06-01,15.144,15.144,15.144,15.144,126,0
2015-06-02,14.94,14.967,14.94,14.967,708,0
2015-06-03,15.011,15.011,14.967,14.967,5678,0
2015-06-04,14.967,14.967,14.897,14.959,3294,0
2015-06-05,14.967,14.967,14.527,14.553,8404,0
2015-06-08,14.563,14.632,14.563,14.632,682,0
2015-06-09,14.394,14.782,14.394,14.756,10495,0
2015-06-10,14.615,14.879,14.615,14.739,5510,0
2015-06-11,14.915,14.967,14.818,14.967,2250,0
2015-06-12,14.967,15.056,14.967,15.056,2270,0
2015-06-15,14.967,15.056,14.967,15.036,1705,0
2015-06-16,14.985,15.107,14.967,15.107,3521,0
2015-06-17,15.056,15.073,15.046,15.073,5792,0
2015-06-18,15.126,15.222,15.126,15.222,682,0
2015-06-19,15.187,15.407,15.187,15.407,2270,0
2015-06-22,15.662,15.662,15.365,15.365,909,0
2015-06-23,15.672,15.672,15.318,15.327,3474,0
2015-06-24,15.206,15.294,15.116,15.294,909,0
2015-06-25,15.216,15.287,15.126,15.126,1705,0
2015-06-26,15.347,15.365,15.294,15.294,795,0
2015-06-29,15.144,15.216,15.09,15.206,5225,0
2015-06-30,15.148,15.283,15.148,15.182,3506,0
2015-07-01,15.182,15.182,15.182,15.182,109,0
2015-07-02,15.139,15.557,15.139,15.387,5492,0
2015-07-06,15.291,15.609,15.219,15.334,3475,0
2015-07-07,15.324,15.531,15.253,15.512,4148,0
2015-07-08,15.7,15.7,15.629,15.629,335,0
2015-07-09,15.629,15.629,15.603,15.609,1906,0
2015-07-10,15.664,15.79,15.415,15.79,1345,0
2015-07-13,15.879,15.879,15.726,15.726,1122,0
2015-07-14,15.771,15.888,15.71,15.753,3473,0
2015-07-15,15.798,15.798,15.798,15.798,109,0
2015-07-16,15.852,15.959,15.808,15.959,1122,0
2015-07-17,15.719,16.058,15.719,15.987,2354,0
2015-07-20,15.629,15.798,15.619,15.69,3475,0
2015-07-21,15.781,15.781,15.735,15.735,226,0
2015-07-22,15.888,15.932,15.486,15.557,3362,0
2015-07-23,15.354,15.354,15.354,15.354,109,0
2015-07-24,15.344,15.344,15.253,15.344,785,0
2015-07-27,15.344,15.344,15.344,15.344,226,0
2015-07-28,15.344,15.395,15.344,15.395,674,0
2015-07-29,15.344,15.364,15.344,15.364,674,0
2015-07-30,15.37,15.37,15.164,15.164,4259,0
2015-07-31,15.354,15.354,15.344,15.344,447,0
2015-08-03,15.459,15.459,15.459,15.459,310,0
2015-08-04,15.334,15.354,15.334,15.354,2692,0
2015-08-05,15.387,15.441,15.344,15.344,4373,0
2015-08-06,15.164,15.219,15.164,15.219,335,0
2015-08-07,15.387,15.459,15.273,15.425,1458,0
2015-08-10,15.425,15.425,15.425,15.425,109,0
2015-08-11,15.059,15.235,15.059,15.235,676,0
2015-08-12,15.211,15.211,15.182,15.182,447,0
2015-08-13,15.235,15.235,15.235,15.235,335,0
2015-08-14,15.378,15.378,15.378,15.378,226,0
2015-08-17,14.996,15.211,14.968,15.174,1906,0
2015-08-18,15.291,15.291,14.95,15.049,447,0
2015-08-19,14.629,14.924,14.629,14.924,6390,0
2015-08-20,14.657,15.148,14.657,15.039,674,0
2015-08-21,14.281,15.344,14.281,15.084,2802,0
2015-08-24,14.719,14.799,14.719,14.799,997,0
2015-08-25,14.497,14.568,14.477,14.477,1682,0
2015-08-26,14.174,14.639,14.174,14.639,2018,0
2015-08-27,14.71,15.139,14.71,14.941,674,0
2015-08-28,14.835,14.835,14.835,14.835,226,0
2015-08-31,14.808,14.879,14.674,14.674,2354,0
2015-09-01,14.477,14.477,14.477,14.477,226,0
2015-09-02,14.477,14.477,14.477,14.477,109,0
2015-09-03,14.818,14.818,14.674,14.674,559,0
2015-09-04,14.629,14.629,14.629,14.629,1122,0
2015-09-08,14.549,15.37,14.549,15.139,5942,0
2015-09-09,15.12,15.324,15.12,15.273,7510,0
2015-09-10,15.466,15.629,15.253,15.387,18678,0
2015-09-11,15.387,16.245,15.344,16.245,10874,0
2015-09-14,16.226,16.69,16.226,16.459,16591,0
2015-09-15,16.716,16.878,16.494,16.626,8969,0
2015-09-16,16.682,16.842,16.602,16.807,5607,0
2015-09-17,16.85,17.617,16.85,17.555,10048,0
2015-09-18,17.297,17.483,16.333,16.333,36657,0
2015-09-21,16.726,16.762,16.459,16.522,5607,0
2015-09-22,16.092,16.342,16.092,16.306,3251,0
2015-09-23,16.298,16.298,16.092,16.173,4483,0
2015-09-24,16.102,16.102,15.69,15.959,5740,0
2015-09-25,15.967,15.967,15.726,15.798,5492,0
2015-09-28,15.71,15.967,15.69,15.888,3300,0
2015-09-29,15.7,15.967,15.7,15.967,2579,0
2015-09-30,16.054,16.126,15.99,16.126,666,0
2015-10-01,15.963,16.162,15.963,16.162,442,0
2015-10-02,16.171,16.171,16.171,16.171,108,0
2015-10-05,16.089,16.171,15.891,16.171,2010,0
2015-10-06,16.162,16.397,16.008,16.351,1773,0
2015-10-07,16.252,16.325,16.252,16.26,551,0
2015-10-08,16.252,16.397,16.252,16.397,996,0
2015-10-09,16.424,16.532,16.424,16.532,331,0
2015-10-12,16.712,16.712,16.712,16.712,166,0
2015-10-13,16.894,16.894,16.558,16.558,1328,0
2015-10-14,16.325,16.496,16.244,16.443,1882,0
2015-10-15,16.26,16.804,16.26,16.621,775,0
2015-10-16,16.876,16.957,16.702,16.804,1217,0
2015-10-19,16.848,18.024,16.848,18.024,10462,0
2015-10-20,17.798,17.798,17.326,17.417,1136,0
2015-10-21,17.571,17.571,17.093,17.093,1328,0
2015-10-22,17.083,17.083,16.65,16.722,9077,0
2015-10-23,16.722,16.722,16.722,16.722,108,0
2015-10-26,16.523,16.532,16.515,16.532,442,0
2015-10-27,16.63,16.64,16.325,16.405,4981,0
2015-10-28,16.588,16.677,16.342,16.424,1773,0
2015-10-29,16.27,16.279,16.064,16.099,2767,0
2015-10-30,15.972,15.972,15.593,15.72,10405,0
2015-11-02,15.682,16.008,15.675,15.818,2215,0
2015-11-03,16.027,16.351,15.755,15.827,1550,0
2015-11-04,15.827,15.827,15.827,15.827,1,0
2015-11-06,16.27,16.298,15.629,15.873,2325,0
2015-11-09,15.593,15.917,15.584,15.584,1308,0
2015-11-10,15.584,15.584,15.584,15.584,108,0
2015-11-12,15.746,15.746,15.402,15.746,3874,0
2015-11-13,15.603,15.603,15.603,15.603,551,0
2015-11-16,15.302,15.36,15.024,15.024,1328,0
2015-11-17,15.113,15.113,15.06,15.06,666,0
2015-11-18,15.619,15.619,15.149,15.149,885,0
2015-11-19,15.432,15.575,15.412,15.412,996,0
2015-11-20,15.494,15.494,15.494,15.494,223,0
2015-11-23,15.593,15.845,15.186,15.215,6863,0
2015-11-24,15.302,15.412,15.051,15.051,9630,0
2015-11-25,15.484,15.484,15.484,15.484,108,0
2015-11-27,15.575,15.763,15.575,15.763,666,0
2015-11-30,15.763,15.763,15.763,15.763,223,0
2015-12-01,15.728,15.972,15.72,15.909,960,0
2015-12-02,15.909,16.252,15.909,15.926,1108,0
2015-12-04,15.609,16.064,15.609,15.972,2545,0
2015-12-07,15.882,16.089,15.882,16.089,442,0
2015-12-08,15.682,15.682,15.682,15.682,420,0
2015-12-09,16.035,16.035,16.035,16.035,331,0
2015-12-10,15.746,15.917,15.302,15.917,5535,0
2015-12-11,15.945,15.99,15.945,15.99,1108,0
2015-12-14,16.035,16.035,16.035,16.035,645,0
2015-12-15,15.755,15.755,15.755,15.755,775,0
2015-12-16,15.801,15.81,15.801,15.81,666,0
2015-12-17,15.81,15.81,15.81,15.81,108,0
2015-12-18,15.737,15.755,15.584,15.584,666,0
2015-12-21,15.609,15.609,15.609,15.609,223,0
2015-12-22,15.432,16.26,15.321,16.064,5350,0
2015-12-23,16.008,16.388,16.008,16.388,1439,0
2015-12-24,16.071,16.26,16.071,16.26,878,0
2015-12-28,16.099,16.099,16.099,16.099,133,0
2015-12-29,16.379,16.379,16.379,16.379,137,0
2015-12-30,16.445,16.686,16.379,16.424,2336,0
2015-12-31,16.304,16.332,16.258,16.287,787,0
2016-01-04,16.258,16.428,16.258,16.428,2866,0
2016-01-05,16.35,16.35,16.251,16.251,395,0
2016-01-06,16.059,16.551,16.059,16.551,900,0
2016-01-07,16.551,16.736,16.314,16.493,1226,0
2016-01-08,16.542,16.59,16.195,16.195,1515,0
2016-01-11,16.195,16.195,16.039,16.039,747,0
2016-01-12,16.148,16.195,16.148,16.195,593,0
2016-01-14,15.875,16.094,15.674,16.085,1724,0
2016-01-15,16.059,16.149,15.715,16.021,3060,0
2016-01-19,16.195,16.341,16.039,16.039,1203,0
2016-01-20,15.894,15.894,15.875,15.875,380,0
2016-01-21,16.002,16.002,16.002,16.002,409,0
2016-01-22,16.314,16.469,16.287,16.287,2172,0
2016-01-25,16.41,16.426,16.327,16.327,878,0
2016-01-26,16.689,16.872,16.689,16.872,696,0
2016-01-27,16.789,16.789,16.524,16.524,221,0
2016-01-29,17.111,17.622,16.939,17.394,4175,0
2016-02-01,17.128,17.211,17.128,17.211,742,0
2016-02-02,17.211,17.329,17.192,17.192,875,0
2016-02-03,17.362,17.563,17.064,17.347,1329,0
2016-02-05,17.219,17.244,16.672,16.716,4486,0
2016-02-08,16.469,16.543,16.469,16.543,339,0
2016-02-10,16.397,16.415,16.132,16.149,856,0
2016-02-11,16.141,16.141,16.122,16.122,256,0
2016-02-12,15.943,15.943,15.939,15.939,553,0
2016-02-16,16.304,16.36,16.241,16.241,456,0
2016-02-17,16.2,16.2,16.2,16.2,147,0
2016-02-19,16.223,16.223,16.223,16.223,160,0
2016-02-22,16.326,16.542,16.326,16.542,415,0
2016-02-24,16.487,16.487,16.487,16.487,107,0
2016-02-25,16.287,16.469,16.277,16.469,708,0
2016-02-26,16.277,16.58,16.021,16.021,1341,0
2016-02-29,16.423,16.423,16.067,16.36,3019,0
2016-03-01,16.383,16.47,16.223,16.47,1552,0
2016-03-02,16.524,16.524,16.524,16.524,430,0
2016-03-03,16.57,16.918,16.57,16.689,2012,0
2016-03-04,16.726,16.973,16.726,16.771,663,0
2016-03-07,16.828,16.927,16.405,16.545,4142,0
2016-03-08,16.478,16.716,16.059,16.059,1703,0
2016-03-09,16.141,16.539,16.141,16.539,1332,0
2016-03-10,16.021,16.277,16.021,16.19,2399,0
2016-03-11,16.433,16.433,16.217,16.217,575,0
2016-03-14,16.24,16.24,16.24,16.24,364,0
2016-03-15,16.03,16.059,15.902,16.059,1611,0
2016-03-16,16.089,16.365,15.847,16.365,1210,0
2016-03-17,16.277,16.57,16.277,16.359,434,0
2016-03-18,16.59,16.59,16.58,16.59,689,0
2016-03-21,16.27,16.27,16.132,16.132,591,0
2016-03-23,16.012,16.012,16.012,16.012,107,0
2016-03-24,16.049,16.424,16.049,16.424,1367,0
2016-03-29,16.745,17.567,16.745,16.927,4739,0
2016-03-30,17.247,17.247,16.943,17.03,1603,0
2016-03-31,16.741,16.741,16.741,16.741,131,0
2016-04-01,17.48,17.611,17.167,17.603,2227,0
2016-04-04,17.593,17.593,17.287,17.381,1652,0
2016-04-05,17.268,17.824,17.268,17.555,3492,0
2016-04-08,17.48,17.768,17.176,17.768,1516,0
2016-04-11,17.679,17.738,17.629,17.629,668,0
2016-04-12,18.01,18.01,17.778,17.778,782,0
2016-04-14,17.555,17.555,17.555,17.555,106,0
2016-04-15,17.807,17.807,17.381,17.381,1356,0
2016-04-18,17.342,17.7,17.342,17.546,2012,0
2016-04-19,17.625,17.625,17.324,17.324,547,0
2016-04-21,17.222,17.222,16.899,16.899,458,0
2016-04-25,16.87,16.87,16.87,16.87,106,0
2016-04-26,17.186,17.194,17.186,17.194,221,0
2016-04-27,17.498,17.599,17.48,17.598,5721,0
2016-04-29,17.593,17.593,17.186,17.186,598,0
2016-05-02,17.436,17.464,17.302,17.464,537,0
2016-05-03,17.555,17.574,17.352,17.511,3130,0
2016-05-04,17.555,17.555,17.52,17.555,942,0
2016-05-05,17.778,17.778,17.668,17.668,866,0
2016-05-06,17.603,17.699,17.316,17.436,9298,0
2016-05-09,17.639,18.107,17.629,17.825,21558,0
2016-05-10,17.898,18.12,17.649,17.733,3832,0
2016-05-11,17.842,17.842,17.464,17.519,2376,0
2016-05-12,17.593,17.694,17.332,17.694,8661,0
2016-05-13,17.519,17.658,17.12,17.501,16420,0
2016-05-16,17.426,17.694,17.232,17.529,24027,0
2016-05-17,17.332,17.397,16.751,16.954,8373,0
2016-05-18,16.842,17.009,16.842,16.935,4334,0
2016-05-19,16.702,17.045,16.702,16.906,3612,0
2016-05-20,16.906,17.074,16.899,17.074,8574,0
2016-05-23,17.009,17.167,16.768,17.167,2860,0
2016-05-24,17.158,17.436,17.083,17.232,1563,0
2016-05-25,17.381,17.381,17.045,17.093,2327,0
2016-05-26,17.115,17.232,17.019,17.038,2511,0
2016-05-27,17.093,17.916,17.093,17.916,2409,0
2016-05-31,17.593,17.704,17.324,17.472,1959,0
2016-06-01,17.787,17.787,17.416,17.416,2786,0
2016-06-02,17.676,17.842,17.316,17.842,4915,0
2016-06-03,17.807,17.811,17.807,17.811,453,0
2016-06-06,17.907,17.907,17.723,17.742,6892,0
2016-06-07,17.926,18.111,17.926,18.028,2325,0
2016-06-08,18.168,18.677,18.168,18.621,6575,0
2016-06-09,18.603,19.065,18.603,18.843,6726,0
2016-06-10,18.843,19.039,18.667,18.714,5408,0
2016-06-13,19.039,19.465,18.863,19.084,13088,0
2016-06-14,19.14,19.445,18.985,19.178,8011,0
2016-06-15,19.465,19.519,19.122,19.307,4711,0
2016-06-16,19.484,19.519,19.242,19.336,2526,0
2016-06-17,19.138,19.65,19.138,19.158,4925,0
2016-06-20,19.204,19.549,19.204,19.4,1054,0
2016-06-22,19.445,19.445,19.445,19.445,323,0
2016-06-23,19.519,19.549,19.082,19.158,4751,0
2016-06-24,19.168,19.168,18.946,19.168,583,0
2016-06-27,19.223,19.826,19.223,19.826,2200,0
2016-06-28,20.13,20.149,20.13,20.149,397,0
2016-06-29,20.149,20.294,20.13,20.139,2465,0
2016-06-30,20.149,20.638,20.13,20.488,2418,0
2016-07-01,20.599,20.703,20.599,20.703,2228,0
2016-07-06,20.879,20.879,20.637,20.637,329,0
2016-07-08,20.439,20.749,20.439,20.749,435,0
2016-07-11,20.89,20.89,20.534,20.534,1393,0
2016-07-12,20.524,20.946,20.524,20.946,548,0
2016-07-13,20.514,20.632,20.384,20.384,1130,0
2016-07-14,20.63,20.63,20.63,20.63,113,0
2016-07-15,20.898,20.898,20.394,20.693,2037,0
2016-07-18,20.761,20.761,20.553,20.553,1149,0
2016-07-20,20.589,20.599,20.413,20.413,1498,0
2016-07-21,19.607,19.672,19.195,19.661,2817,0
2016-07-22,19.569,19.569,19.569,19.569,134,0
2016-07-25,19.457,19.457,19.365,19.365,320,0
2016-07-26,19.477,19.477,19.477,19.477,122,0
2016-07-28,19.542,19.804,19.542,19.804,553,0
2016-07-29,20.13,20.13,20.13,20.13,221,0
2016-08-03,20.038,20.038,20.038,20.038,108,0
2016-08-04,19.709,19.709,19.709,19.709,145,0
2016-08-05,19.392,19.392,19.307,19.307,1080,0
2016-08-10,19.195,19.234,19.195,19.234,698,0
2016-08-11,18.886,18.886,18.867,18.867,526,0
2016-08-12,18.723,18.744,18.567,18.567,1623,0
2016-08-15,18.352,18.736,18.174,18.445,7608,0
2016-08-16,18.165,18.165,18.165,18.165,130,0
2016-08-17,18.071,18.211,18.071,18.211,2215,0
2016-08-19,18.726,18.726,18.305,18.305,1452,0
2016-08-23,18.615,18.623,18.615,18.623,332,0
2016-08-24,18.633,18.642,18.633,18.633,656,0
2016-08-25,18.371,18.961,18.305,18.509,581,0
2016-08-30,18.352,18.352,18.352,18.352,105,0
2016-08-31,18.4,18.54,18.4,18.535,584,0
2016-09-06,18.305,18.764,18.305,18.492,7612,0
2016-09-07,18.605,18.69,18.605,18.69,1179,0
2016-09-08,18.558,18.726,18.455,18.455,4941,0
2016-09-09,18.192,18.192,17.042,17.331,10495,0
2016-09-12,17.21,17.275,16.928,17.079,6490,0
2016-09-13,16.883,16.996,16.611,16.611,5308,0
2016-09-14,16.658,16.834,16.619,16.723,4905,0
2016-09-15,16.901,16.909,16.658,16.723,4207,0
2016-09-16,16.685,16.834,16.583,16.583,51945,0
2016-09-19,16.619,16.984,16.619,16.892,4905,0
2016-09-20,16.909,16.909,16.676,16.68,1173,0
2016-09-21,17.19,17.19,17.19,17.19,577,0
2016-09-22,17.519,17.529,17.425,17.444,1278,0
2016-09-23,17.415,17.604,17.331,17.396,1550,0
2016-09-26,17.314,17.546,17.2,17.256,3741,0
2016-09-27,17.322,17.584,17.322,17.322,1961,0
2016-09-28,17.604,17.604,17.023,17.042,1942,0
2016-09-29,16.892,16.892,16.883,16.883,263,0
2016-09-30,16.989,17.13,16.948,16.948,891,0
2016-10-03,16.834,16.873,16.834,16.853,2175,0
2016-10-04,16.638,16.817,16.628,16.628,2025,0
2016-10-05,16.81,16.886,16.601,16.601,2686,0
2016-10-06,16.525,16.525,16.411,16.411,527,0
2016-10-07,16.431,16.431,16.212,16.382,1854,0
2016-10-10,16.382,16.532,16.278,16.423,2574,0
2016-10-11,16.51,16.601,16.469,16.572,2887,0
2016-10-12,16.541,16.886,16.364,16.886,5162,0
2016-10-13,16.535,16.837,16.535,16.837,520,0
2016-10-14,17.028,17.028,16.962,16.962,744,0
2016-10-17,16.714,16.714,16.714,16.714,115,0
2016-10-18,16.704,16.999,16.704,16.999,934,0
2016-10-21,17.122,17.122,16.932,16.932,640,0
2016-10-24,17.084,17.084,16.752,16.926,1308,0
2016-10-26,16.619,16.619,16.278,16.278,892,0
2016-10-27,16.23,16.535,16.23,16.39,2824,0
2016-10-31,16.094,16.41,16.094,16.41,2648,0
2016-11-01,16.23,16.401,16.09,16.108,3992,0
2016-11-02,15.946,16.078,15.769,15.985,6268,0
2016-11-03,16.183,16.61,16.118,16.335,10682,0
2016-11-04,16.32,16.449,16.269,16.278,3072,0
2016-11-07,16.425,16.625,16.425,16.625,790,0
2016-11-08,16.601,16.8,16.601,16.8,878,0
2016-11-09,16.601,16.824,16.297,16.824,3361,0
2016-11-10,16.553,16.617,16.354,16.617,705,0
2016-11-11,16.98,16.98,16.628,16.741,1265,0
2016-11-14,16.619,16.962,16.619,16.932,2,0
2016-11-16,16.734,16.847,16.704,16.744,1526,0
2016-11-17,17.046,17.132,17.046,17.132,2082,0
2016-11-18,16.953,17.132,16.953,17.132,422,0
2016-11-21,17.132,17.132,17.132,17.132,147,0
2016-11-22,17.065,17.217,17.065,17.217,211,0
2016-11-23,17.217,17.512,17.139,17.512,3429,0
2016-11-25,17.18,17.73,17.18,17.73,364,0
2016-11-28,17.786,17.786,17.786,17.786,104,0
2016-11-29,17.673,17.841,17.673,17.841,1604,0
2016-11-30,17.644,17.748,17.597,17.72,1503,0
2016-12-01,17.389,17.758,17.184,17.184,519,0
2016-12-05,17.436,17.616,17.436,17.616,358,0
2016-12-06,17.36,17.455,17.34,17.34,1415,0
2016-12-07,17.556,17.556,17.36,17.36,385,0
2016-12-08,17.664,17.691,17.502,17.502,988,0
2016-12-09,17.625,17.625,17.625,17.625,189,0
2016-12-12,17.767,17.902,17.731,17.777,2831,0
2016-12-13,17.673,17.682,17.634,17.682,632,0
2016-12-14,17.482,17.482,17.455,17.455,432,0
2016-12-15,17.284,17.284,16.942,16.942,1091,0
2016-12-16,17.246,19.436,17.246,18.498,4883,0
2016-12-19,18.412,18.801,18.304,18.631,1339,0
2016-12-20,18.592,18.592,18.284,18.479,3507,0
2016-12-21,18.213,18.505,18.213,18.503,2746,0
2016-12-22,18.192,18.192,18.192,18.192,174,0
2016-12-27,18.451,18.451,18.451,18.451,251,0
2016-12-28,18.308,18.308,17.948,18.024,2827,0
2016-12-29,18.039,18.039,18.024,18.024,409,0
2016-12-30,18.498,18.592,18.109,18.109,1541,0
2017-01-03,18.242,18.289,17.909,18.289,13768,0
2017-01-04,18.072,18.736,18.072,18.736,1800,0
2017-01-05,18.342,18.342,18.333,18.342,883,0
2017-01-06,18.361,18.361,18.342,18.342,1733,0
2017-01-10,17.909,17.909,17.846,17.846,421,0
2017-01-11,17.718,17.909,17.41,17.765,16227,0
2017-01-12,17.593,17.745,17.382,17.621,5480,0
2017-01-13,17.621,17.621,17.507,17.526,1943,0
2017-01-17,17.574,17.67,17.574,17.574,4493,0
2017-01-18,17.356,17.441,17.356,17.372,1398,0
2017-01-19,17.114,17.382,17.114,17.382,441,0
2017-01-20,17.42,17.42,17.286,17.286,1096,0
2017-01-23,17.546,17.546,17.189,17.189,879,0
2017-01-24,17.346,17.346,17.286,17.286,3512,0
2017-01-25,17.584,17.765,17.468,17.468,6976,0
2017-01-26,17.459,17.485,17.459,17.485,877,0
2017-01-27,17.223,17.286,17.181,17.286,831,0
2017-01-30,17.333,17.333,17.094,17.094,3779,0
2017-02-02,17.095,17.095,17.095,17.095,1135,0
2017-02-06,17.526,17.526,17.094,17.104,2441,0
2017-02-07,17.132,17.151,16.762,16.762,2645,0
2017-02-08,16.781,16.781,16.709,16.709,1843,0
2017-02-09,16.645,16.853,16.645,16.853,1051,0
2017-02-10,17.094,17.094,16.757,16.776,5096,0
2017-02-13,16.997,17.037,16.791,16.791,3037,0
2017-02-14,16.796,16.93,16.565,16.565,10221,0
2017-02-15,16.672,16.672,16.508,16.518,2378,0
2017-02-16,16.739,16.834,16.645,16.834,1201,0
2017-02-17,16.54,16.54,16.54,16.54,439,0
2017-02-21,16.964,17.949,16.964,17.104,7981,0
2017-02-22,16.97,16.97,16.902,16.93,2887,0
2017-02-23,16.958,17.037,16.765,17.037,2597,0
2017-02-24,17.104,17.161,16.972,17.161,2417,0
2017-02-27,17.42,17.42,17.045,17.286,3137,0
2017-02-28,16.95,16.95,16.95,16.95,331,0
2017-03-01,17.096,17.096,16.96,16.96,700,0
2017-03-02,16.97,16.978,16.755,16.95,2764,0
2017-03-03,16.836,16.893,16.585,16.851,2921,0
2017-03-06,16.646,16.646,16.537,16.537,209,0
2017-03-07,16.537,16.681,16.498,16.575,3514,0
2017-03-08,16.498,16.498,16.085,16.085,8875,0
2017-03-09,16.085,16.085,15.567,15.567,1227,0
2017-03-10,15.855,15.874,15.662,15.759,2946,0
2017-03-13,15.97,15.97,15.317,15.644,6418,0
2017-03-14,15.614,15.682,15.614,15.682,1328,0
2017-03-15,15.681,15.951,15.681,15.913,3553,0
2017-03-16,15.884,16.699,15.884,16.326,8249,0
2017-03-17,16.502,16.672,16.431,16.672,2471,0
2017-03-21,16.486,16.749,16.486,16.681,841,0
2017-03-22,16.503,16.503,16.258,16.258,2535,0
2017-03-23,16.585,16.585,16.316,16.326,1653,0
2017-03-24,16.613,16.613,16.35,16.518,1180,0
2017-03-27,16.518,16.546,16.396,16.396,4270,0
2017-03-28,16.364,16.564,16.364,16.46,2308,0
2017-03-29,16.516,16.672,16.421,16.45,4733,0
2017-03-30,16.562,16.562,16.552,16.552,352,0
2017-03-31,16.796,16.796,16.728,16.728,537,0
2017-04-03,16.421,16.421,16.421,16.421,160,0
2017-04-04,16.455,16.688,16.446,16.688,558,0
2017-04-05,16.771,16.786,16.761,16.771,3394,0
2017-04-06,16.698,16.844,16.698,16.844,797,0
2017-04-10,16.728,16.84,16.728,16.84,253,0
2017-04-11,16.99,17.224,16.552,16.844,12713,0
2017-04-13,16.601,16.601,16.447,16.484,4562,0
2017-04-17,16.688,16.894,16.688,16.894,1171,0
2017-04-18,16.907,16.907,16.482,16.514,4065,0
2017-04-19,16.601,16.796,16.455,16.679,3299,0
2017-04-20,16.416,16.756,16.416,16.756,1966,0
2017-04-21,16.406,16.65,16.358,16.635,1946,0
2017-04-24,16.582,16.64,16.446,16.528,7540,0
2017-04-25,16.358,16.769,16.358,16.766,4052,0
2017-04-26,16.484,16.786,16.358,16.688,2252,0
2017-04-27,16.576,16.66,16.576,16.66,382,0
2017-04-28,16.392,16.463,16.309,16.309,4911,0
2017-05-01,16.29,16.494,16.29,16.451,1851,0
2017-05-02,16.406,16.611,16.381,16.494,4293,0
2017-05-03,16.468,16.83,16.406,16.718,19667,0
2017-05-04,16.708,16.708,16.114,16.124,4575,0
2017-05-05,16.114,16.172,16.075,16.134,6052,0
2017-05-08,16.348,16.348,16.085,16.085,2002,0
2017-05-09,16.212,16.212,16.134,16.187,494,0
2017-05-10,16.254,16.592,16.25,16.446,9481,0
2017-05-11,16.134,16.212,16.065,16.114,4768,0
2017-05-12,16.09,16.134,16.065,16.075,4011,0
2017-05-15,16.267,16.267,16.114,16.124,1967,0
2017-05-16,16.065,16.075,15.773,15.773,7893,0
2017-05-17,15.773,15.918,15.423,15.501,20998,0
2017-05-18,15.501,15.783,15.474,15.569,6771,0
2017-05-19,15.374,15.861,15.345,15.861,637,0
2017-05-22,15.953,16.177,15.819,15.911,1027,0
2017-05-23,15.717,15.971,15.589,15.695,5835,0
2017-05-24,15.818,15.818,15.803,15.803,736,0
2017-05-25,15.988,15.988,15.988,15.988,494,0
2017-05-26,16.07,16.219,16.07,16.09,4508,0
2017-05-30,16.494,16.494,16.037,16.086,2337,0
2017-05-31,15.851,15.891,15.851,15.851,1403,0
2017-06-01,15.793,15.881,15.637,15.783,4133,0
2017-06-02,16.095,16.095,16.027,16.027,2250,0
2017-06-05,16.29,16.796,16.008,16.65,18351,0
2017-06-06,16.698,16.698,16.338,16.65,6559,0
2017-06-07,16.981,17.02,16.771,16.903,9416,0
2017-06-08,16.932,17.283,16.601,17.117,10210,0
2017-06-09,17.088,17.331,16.972,17.166,8656,0
2017-06-12,17.283,17.799,17.283,17.769,9637,0
2017-06-13,17.75,18.159,17.548,18.081,7544,0
2017-06-14,17.955,18.101,17.779,17.809,11094,0
2017-06-15,17.701,18.412,17.701,18.373,7358,0
2017-06-16,18.247,18.247,17.341,17.39,50474,0
2017-06-19,17.663,17.663,16.65,16.922,6416,0
2017-06-20,16.816,17.024,16.67,17.02,3734,0
2017-06-21,16.766,17.02,16.766,16.796,925,0
2017-06-22,16.796,16.806,16.67,16.796,1025,0
2017-06-23,17.117,17.117,16.766,17.058,935,0
2017-06-26,16.864,16.864,16.708,16.766,2813,0
2017-06-27,16.771,16.966,16.771,16.864,2712,0
2017-06-28,16.958,17.076,16.741,16.741,2731,0
2017-06-29,17.047,17.55,16.741,17.55,2580,0
2017-06-30,16.81,17.126,16.798,17.027,2555,0
2017-07-03,17.255,17.255,17.202,17.202,413,0
2017-07-05,17.106,17.205,17.106,17.195,730,0
2017-07-06,17.135,17.274,17.135,17.205,495,0
2017-07-07,17.205,17.205,16.849,17.027,755,0
2017-07-10,17.274,17.274,16.928,16.978,2062,0
2017-07-11,16.81,17.182,16.78,17.116,10889,0
2017-07-13,17.126,17.392,16.978,17.392,1054,0
2017-07-14,17.254,17.451,17.254,17.451,1085,0
2017-07-17,17.432,17.756,17.142,17.728,835,0
2017-07-18,17.323,17.708,17.303,17.372,1471,0
2017-07-19,17.431,17.708,17.284,17.387,7276,0
2017-07-20,17.639,17.668,17.549,17.549,410,0
2017-07-21,17.698,18.448,17.428,18.261,5235,0
2017-07-24,18.241,18.241,17.866,17.866,1464,0
2017-07-25,17.498,17.511,17.471,17.471,1058,0
2017-07-26,17.52,18.34,17.52,18.113,6022,0
2017-07-27,18.113,18.357,18.113,18.113,3040,0
2017-07-28,17.915,17.915,17.915,17.915,244,0
2017-07-31,17.846,17.846,17.668,17.767,2577,0
2017-08-01,18.113,18.113,17.817,17.925,809,0
2017-08-02,17.925,17.925,17.669,17.669,790,0
2017-08-03,17.678,17.678,17.668,17.668,1019,0
2017-08-04,17.669,17.669,17.668,17.668,848,0
2017-08-07,18.014,18.014,17.757,17.757,901,0
2017-08-08,17.536,17.896,16.81,17.027,6178,0
2017-08-09,16.96,16.971,16.928,16.928,605,0
2017-08-10,16.974,16.978,16.948,16.948,1359,0
2017-08-11,17.076,17.402,16.859,16.879,3540,0
2017-08-14,16.652,16.652,15.477,16.296,23643,0
2017-08-15,16.385,16.504,16.385,16.435,2437,0
2017-08-16,16.57,16.57,16.464,16.464,920,0
2017-08-17,16.172,16.542,16.172,16.464,543,0
2017-08-18,16.247,16.33,16.237,16.287,1476,0
2017-08-21,16.306,16.632,16.287,16.632,2184,0
2017-08-22,16.583,16.681,16.396,16.396,1320,0
2017-08-23,16.411,16.78,16.411,16.445,2824,0
2017-08-24,16.48,16.48,16.48,16.48,239,0
2017-08-25,16.595,16.77,16.53,16.632,1187,0
2017-08-28,16.742,16.742,16.385,16.405,1148,0
2017-08-29,16.405,16.428,16.405,16.428,510,0
2017-08-30,16.435,16.435,16.343,16.343,390,0
2017-08-31,16.215,16.395,16.215,16.395,3949,0
2017-09-01,16.546,16.632,16.405,16.405,460,0
2017-09-05,16.385,16.81,16.385,16.78,1343,0
2017-09-06,16.977,16.978,16.691,16.859,1885,0
2017-09-07,16.79,16.978,16.642,16.978,1983,0
2017-09-08,16.484,16.814,16.484,16.79,2038,0
2017-09-11,17.086,17.747,17.086,17.509,14374,0
2017-09-12,17.639,17.678,17.205,17.205,2043,0
2017-09-13,17.076,17.471,17.027,17.471,3147,0
2017-09-14,17.165,17.53,16.981,17.53,3501,0
2017-09-15,17.254,17.767,16.996,17.767,10335,0
2017-09-18,17.729,17.767,17.501,17.767,2712,0
2017-09-19,17.817,17.817,17.678,17.757,957,0
2017-09-20,17.506,17.506,17.506,17.506,240,0
2017-09-21,17.959,17.959,17.63,17.63,651,0
2017-09-25,17.708,17.708,17.668,17.669,927,0
2017-09-27,17.59,17.619,17.59,17.619,843,0
2017-09-28,17.698,17.876,17.471,17.738,5336,0
2017-09-29,17.592,17.807,17.592,17.807,710,0
2017-10-02,17.5,17.5,17.5,17.5,382,0
2017-10-03,17.471,17.471,17.471,17.471,262,0
2017-10-04,17.767,17.935,17.531,17.935,833,0
2017-10-05,17.65,17.9533,17.65,17.9533,799,0
2017-10-06,18.15,18.17,18.15,18.17,922,0
2017-10-09,18,18.28,18,18.13,1996,0
2017-10-10,17.85,18.005,17.82,17.83,1292,0
2017-10-11,17.7,18.26,17.64,18.19,2382,0
2017-10-12,18.1,18.1,17.76,18,883,0
2017-10-13,17.9,18.26,17.67,18.26,2410,0
2017-10-16,18.08,18.28,18,18.28,1535,0
2017-10-17,18,18.28,18,18.28,1436,0
2017-10-18,18.3,18.36,18,18.36,2173,0
2017-10-19,18.48,18.92,18.48,18.56,3992,0
2017-10-20,18.82,18.82,18.15,18.2985,4236,0
2017-10-23,18.24,18.25,18.0976,18.25,927,0
2017-10-25,17.8804,18.84,17.8601,18.8,4688,0
2017-10-26,18.27,18.27,18.175,18.175,324,0
2017-10-27,18.05,18.53,18.02,18.53,3426,0
2017-10-30,18.41,18.41,18.0999,18.0999,569,0
2017-10-31,18.09,18.09,17.93,17.93,1284,0
2017-11-02,17.6607,17.6607,17.6607,17.6607,933,0
2017-11-03,18.03,18.36,17.6489,18.36,1292,0
2017-11-06,18.38,18.38,18.38,18.38,121,0
2017-11-08,18.03,18.03,18,18,315,0
2017-11-09,18.04,18.13,18.04,18.08,854,0
2017-11-10,17.91,18.05,17.91,18,2465,0
