Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,15,15,15,15,3350,0
2005-03-04,15.447,15.457,15.447,15.447,2737,0
2005-03-11,15.045,15.045,15.045,15.045,1676,0
2005-03-14,15,15.224,14.909,15.224,28586,0
2005-03-21,15.447,15.447,15.447,15.447,1235,0
2005-03-24,15.447,15.447,15.447,15.447,505,0
2005-03-30,15.089,15.089,15.089,15.089,1119,0
2005-03-31,15.089,15.089,15.089,15.089,279,0
2005-04-05,15.224,15.224,15.089,15.089,1252,0
2005-04-06,15.089,15.089,15.089,15.089,1227,0
2005-04-07,15.447,15.447,15.447,15.447,667,0
2005-04-08,15.401,15.401,15.133,15.133,7595,0
2005-04-12,15.224,15.447,15.224,15.447,1676,0
2005-04-14,15.089,15.089,15.089,15.089,228,0
2005-04-15,15.089,15.089,15.089,15.089,1239,0
2005-04-19,15.312,15.312,15,15,2847,0
2005-04-22,15.438,15.438,15,15.089,1560,0
2005-05-03,15,15,15,15,896,0
2005-05-04,15.312,15.312,15.312,15.312,448,0
2005-05-12,15,15,15,15,1676,0
2005-05-13,14.909,15,14.865,14.865,5136,0
2005-05-19,15.045,15.045,15.045,15.045,228,0
2005-05-20,15.277,15.277,15.224,15.224,603,0
2005-05-23,15,15.312,14.865,15.045,13601,0
2005-05-27,15.089,15.089,15.089,15.089,207,0
2005-05-31,15.312,15.312,15.312,15.312,667,0
2005-06-02,14.865,14.865,14.865,14.865,228,0
2005-06-08,14.865,14.865,14.865,14.865,330,0
2005-06-10,14.874,14.874,14.874,14.874,898,0
2005-06-13,15.312,15.312,15.312,15.312,1227,0
2005-06-14,15.312,15.312,14.865,14.945,3015,0
2005-06-23,15.312,15.312,15.312,15.312,330,0
2005-06-29,14.918,14.918,14.918,14.918,104,0
2005-07-05,14.945,14.945,14.945,14.945,257,0
2005-07-06,14.874,14.874,14.874,14.874,294,0
2005-07-07,14.776,14.795,14.463,14.795,626,0
2005-07-13,14.803,14.909,14.776,14.909,3910,0
2005-07-15,14.776,14.909,14.776,14.909,2791,0
2005-07-18,14.909,14.909,14.909,14.909,330,0
2005-07-25,14.991,14.991,14.776,14.776,1103,0
2005-07-29,15.224,15.224,14.776,14.776,642,0
2005-08-02,14.776,14.776,14.776,14.776,1227,0
2005-08-03,14.776,14.991,14.776,14.991,840,0
2005-08-04,14.865,14.865,14.776,14.776,907,0
2005-08-08,14.776,14.776,14.776,14.776,822,0
2005-08-09,14.776,14.776,14.776,14.776,228,0
2005-08-11,14.776,14.776,14.776,14.776,914,0
2005-08-12,14.776,14.776,14.776,14.776,893,0
2005-08-16,14.776,14.776,14.776,14.776,3492,0
2005-08-18,14.776,14.776,14.776,14.776,340,0
2005-08-19,15.224,15.224,14.025,14.025,2624,0
2005-08-22,14.463,14.463,14.463,14.463,225,0
2005-08-23,14.741,14.741,14.741,14.741,448,0
2005-08-25,14.749,14.749,14.749,14.749,288,0
2005-08-26,14.553,14.605,14.553,14.605,330,0
2005-08-29,14.731,14.731,14.553,14.553,667,0
2005-08-30,14.757,14.776,14.686,14.686,2235,0
2005-08-31,14.776,15.089,14.776,14.839,15074,0
2005-09-02,15.224,15.224,14.553,14.553,896,0
2005-09-06,15.045,15.045,14.553,14.553,948,0
2005-09-09,14.553,14.553,14.553,14.553,435,0
2005-09-14,14.553,14.553,14.553,14.553,330,0
2005-09-21,14.553,14.553,14.553,14.553,1227,0
2005-09-22,14.553,14.776,14.553,14.562,7480,0
2005-09-27,14.417,14.776,14.417,14.686,1119,0
2005-09-29,14.901,14.901,14.417,14.417,449,0
2005-10-04,14.473,14.776,14.473,14.776,667,0
2005-10-06,14.507,14.776,14.507,14.776,1340,0
2005-10-07,14.417,14.417,14.417,14.417,330,0
2005-10-13,14.473,14.473,14.417,14.417,1472,0
2005-10-18,14.417,14.686,14.417,14.417,896,0
2005-10-20,14.712,14.712,14.712,14.712,559,0
2005-10-21,14.417,14.417,14.328,14.328,448,0
2005-10-25,14.481,14.481,14.481,14.481,122,0
2005-10-26,14.553,14.553,14.553,14.553,1117,0
2005-11-02,14.417,14.473,14.417,14.473,322,0
2005-11-08,14.597,14.597,14.597,14.597,783,0
2005-11-14,14.597,14.597,14.417,14.417,559,0
2005-11-16,14.417,14.553,14.417,14.553,978,0
2005-11-18,14.721,14.721,14.473,14.473,594,0
2005-11-23,14.473,14.507,14.417,14.507,1134,0
2005-11-25,14.553,14.553,14.553,14.553,299,0
2005-11-28,14.721,14.721,14.721,14.721,559,0
2005-11-29,14.776,14.776,14.776,14.776,1041,0
2005-11-30,14.417,14.417,14.417,14.417,448,0
2005-12-01,15.107,15.107,15.107,15.107,104,0
2005-12-05,14.795,14.795,14.463,14.463,667,0
2005-12-07,14.463,14.463,14.463,14.463,104,0
2005-12-08,14.463,14.463,14.417,14.417,289,0
2005-12-12,14.417,14.417,14.417,14.417,2904,0
2005-12-14,14.417,14.417,14.417,14.417,1120,0
2005-12-15,14.417,14.417,14.417,14.417,450,0
2005-12-16,14.589,14.589,14.589,14.589,667,0
2005-12-19,14.589,14.589,14.417,14.417,448,0
2005-12-30,14.417,14.516,14.417,14.516,7930,0
2006-01-05,14.417,14.417,14.417,14.417,1002,0
2006-01-10,14.417,14.417,14.328,14.328,14519,0
2006-01-11,14.463,14.463,14.417,14.417,330,0
2006-01-13,14.507,14.507,14.417,14.417,1227,0
2006-01-18,14.417,14.417,14.417,14.417,1119,0
2006-01-19,14.507,14.507,14.417,14.417,9093,0
2006-01-23,14.417,14.417,14.417,14.417,105,0
2006-01-25,14.417,14.417,14.417,14.417,104,0
2006-01-26,14.417,14.417,14.417,14.417,898,0
2006-01-30,14.425,14.525,14.425,14.525,1227,0
2006-01-31,14.543,14.543,14.543,14.543,228,0
2006-02-02,14.553,14.553,14.553,14.553,104,0
2006-02-07,14.417,14.417,14.417,14.417,391,0
2006-02-09,14.454,14.454,14.417,14.417,372,0
2006-02-10,14.417,14.417,14.417,14.417,391,0
2006-02-13,14.417,14.417,14.417,14.417,2771,0
2006-02-15,14.417,14.417,14.417,14.417,2539,0
2006-02-17,14.973,14.973,14.417,14.417,848,0
2006-02-23,14.909,14.909,14.776,14.909,6497,0
2006-02-27,14.821,14.821,14.821,14.821,104,0
2006-02-28,14.865,14.865,14.865,14.865,259,0
2006-03-01,14.865,14.865,14.865,14.865,586,0
2006-03-02,14.955,15,14.955,15,4467,0
2006-03-03,14.955,15,14.955,14.955,2791,0
2006-03-07,14.955,15,14.417,14.417,5529,0
2006-03-08,14.553,14.553,14.553,14.553,228,0
2006-03-13,14.417,14.463,14.417,14.463,522,0
2006-03-17,14.955,14.955,14.955,14.955,783,0
2006-03-21,14.417,14.417,14.417,14.417,228,0
2006-03-23,14.731,14.731,14.731,14.731,108,0
2006-03-24,14.731,14.731,14.731,14.731,1560,0
2006-03-27,14.821,14.821,14.776,14.821,2680,0
2006-03-28,14.909,14.909,14.909,14.909,559,0
2006-03-29,15.16,15.224,15.142,15.224,2062,0
2006-03-30,15.224,15.438,14.918,14.918,763,0
2006-03-31,15.447,15.895,15.447,15.895,1350,0
2006-04-03,15.224,15.224,15.224,15.224,783,0
2006-04-06,14.865,14.865,14.865,14.865,878,0
2006-04-13,14.865,14.865,14.865,14.865,1002,0
2006-04-19,16.191,16.191,15.671,15.671,783,0
2006-04-21,15.671,15.671,15.671,15.671,559,0
2006-04-27,15.447,15.447,15.447,15.447,559,0
2006-04-28,15.447,15.457,15.447,15.447,1450,0
2006-05-02,15.447,15.447,15.447,15.447,228,0
2006-05-03,15.224,15.224,15.224,15.224,228,0
2006-05-05,14.776,14.776,14.776,14.776,1454,0
2006-05-08,14.686,14.776,14.686,14.776,4037,0
2006-05-09,14.901,14.901,14.901,14.901,896,0
2006-05-10,14.776,15.188,14.776,15.188,2345,0
2006-05-16,14.757,14.757,14.757,14.757,2235,0
2006-05-17,14.776,14.776,14.757,14.757,3798,0
2006-05-18,14.776,14.776,14.776,14.776,1676,0
2006-05-19,14.849,15,14.849,15,771,0
2006-05-25,15,15,15,15,330,0
2006-05-26,15,15,15,15,176,0
2006-06-15,15,15,15,15,105,0
2006-06-21,14.757,14.757,14.721,14.721,1340,0
2006-06-22,14.776,14.776,14.776,14.776,104,0
2006-06-26,14.776,14.776,14.776,14.776,1119,0
2006-06-27,15.215,15.215,15.215,15.215,280,0
2006-06-28,14.721,14.721,14.721,14.721,228,0
2006-07-10,15.215,15.215,14.686,14.686,667,0
2006-07-19,14.686,14.686,14.686,14.686,330,0
2006-07-20,14.686,14.686,14.686,14.686,228,0
2006-07-21,14.955,14.955,14.955,14.955,330,0
2006-07-24,14.498,14.498,14.498,14.498,228,0
2006-07-25,14.686,14.686,14.686,14.686,783,0
2006-07-27,14.686,14.686,14.686,14.686,1344,0
2006-07-28,14.686,15.142,14.686,14.776,8487,0
2006-07-31,14.686,14.686,14.686,14.686,667,0
2006-08-02,14.686,14.686,14.686,14.686,104,0
2006-08-10,14.686,14.686,14.597,14.597,4467,0
2006-08-11,14.686,14.686,14.686,14.686,3910,0
2006-08-14,14.776,14.776,14.776,14.776,104,0
2006-08-15,14.686,14.686,14.686,14.686,783,0
2006-08-16,14.776,14.776,14.776,14.776,104,0
2006-08-18,14.757,14.945,14.757,14.945,1065,0
2006-08-22,14.937,14.937,14.937,14.937,330,0
2006-08-23,14.686,14.686,14.686,14.686,575,0
2006-08-24,14.553,14.785,14.553,14.785,1002,0
2006-08-25,14.686,14.776,14.686,14.686,8374,0
2006-08-30,14.686,14.686,14.686,14.686,899,0
2006-08-31,14.686,14.686,14.686,14.686,228,0
2006-09-11,14.686,14.686,14.686,14.686,821,0
2006-09-20,14.686,14.686,14.686,14.686,228,0
2006-09-27,14.955,14.955,14.955,14.955,797,0
2006-10-02,14.686,14.686,14.686,14.686,1900,0
2006-10-03,14.686,14.686,14.686,14.686,515,0
2006-10-04,14.686,14.741,14.686,14.686,450,0
2006-10-05,14.686,14.686,14.597,14.676,2700,0
2006-10-06,14.597,15.045,14.597,14.776,16529,0
2006-10-09,14.686,14.686,14.686,14.686,1124,0
2006-10-10,14.686,14.686,14.597,14.597,2685,0
2006-10-11,14.749,14.749,14.749,14.749,104,0
2006-10-12,14.955,14.955,14.776,14.776,2345,0
2006-10-13,14.767,15.071,14.767,15.071,1112,0
2006-10-16,14.686,14.757,14.686,14.757,447,0
2006-10-17,14.767,15.268,14.757,15.224,10305,0
2006-10-18,15.224,15.401,15.224,15.401,2791,0
2006-10-19,15.224,15.295,15.224,15.224,1676,0
2006-10-20,15.224,16.076,15.224,16.076,1618,0
2006-10-23,15.895,15.895,15.895,15.895,896,0
2006-10-24,15.546,15.546,14.883,14.883,1559,0
2006-10-25,14.776,14.776,14.776,14.776,1178,0
2006-10-26,14.776,14.776,14.776,14.776,1119,0
2006-10-27,15.224,15.224,15.224,15.224,2791,0
2006-10-30,15.224,15.224,15.224,15.224,2235,0
2006-11-01,14.721,14.721,14.721,14.721,104,0
2006-11-02,14.597,14.597,14.597,14.597,104,0
2006-11-03,14.597,14.597,14.597,14.597,104,0
2006-11-08,15.215,15.224,15.17,15.17,330,0
2006-11-09,14.686,14.821,14.686,14.821,1560,0
2006-11-13,14.776,14.776,14.686,14.686,1992,0
2006-11-15,14.686,14.686,14.686,14.686,515,0
2006-11-16,14.686,14.686,14.686,14.686,228,0
2006-11-17,15.17,15.17,14.686,14.731,1340,0
2006-11-24,14.981,14.981,14.776,14.776,667,0
2006-11-28,14.686,14.686,14.686,14.686,479,0
2006-12-04,14.686,15.064,14.686,15.064,1909,0
2006-12-05,14.891,15.045,14.891,15.045,559,0
2006-12-08,15.133,15.133,15.133,15.133,559,0
2006-12-11,14.686,14.694,14.686,14.694,2909,0
2006-12-27,14.686,14.686,14.686,14.686,330,0
2006-12-28,14.785,14.785,14.776,14.776,1340,0
2007-01-03,14.776,14.776,14.686,14.686,665,0
2007-01-05,14.767,14.865,14.767,14.865,1897,0
2007-01-08,14.865,14.865,14.865,14.865,1078,0
2007-01-09,15.116,15.116,14.918,15.045,448,0
2007-01-10,15.224,15.224,15.224,15.224,884,0
2007-01-11,14.785,14.785,14.785,14.785,448,0
2007-01-12,14.803,14.909,14.803,14.901,559,0
2007-01-16,14.909,14.963,14.891,14.963,1002,0
2007-01-18,14.973,15.099,14.686,15.099,2126,0
2007-01-22,14.776,14.821,14.686,14.703,1530,0
2007-01-23,14.795,14.795,14.694,14.694,783,0
2007-01-24,14.721,14.741,14.686,14.686,950,0
2007-01-26,14.776,14.776,14.776,14.776,1002,0
2007-01-29,14.776,15.17,14.686,15.17,1897,0
2007-01-30,15.081,15.081,14.694,14.721,1457,0
2007-01-31,14.776,14.839,14.776,14.785,896,0
2007-02-01,14.945,14.945,14.945,14.945,228,0
2007-02-02,14.874,14.963,14.874,14.955,1227,0
2007-02-06,14.686,14.721,14.686,14.721,743,0
2007-02-07,14.795,14.883,14.686,14.883,3430,0
2007-02-08,14.731,14.839,14.686,14.839,4021,0
2007-02-09,15.045,15.224,15.045,15.133,896,0
2007-02-12,14.686,14.686,14.686,14.686,667,0
2007-02-15,14.776,15,14.776,14.821,7862,0
2007-02-16,14.991,14.991,14.991,14.991,284,0
2007-02-21,14.991,15,14.991,15,1136,0
2007-02-23,15.179,15.179,15,15,330,0
2007-02-26,14.955,14.955,14.955,14.955,1340,0
2007-02-27,14.821,14.821,14.821,14.821,1037,0
2007-02-28,14.901,14.901,14.901,14.901,104,0
2007-03-01,14.901,14.901,14.901,14.901,1119,0
2007-03-02,14.831,14.831,14.776,14.776,1560,0
2007-03-05,14.821,14.821,14.686,14.686,9268,0
2007-03-06,14.686,14.865,14.622,14.865,4098,0
2007-03-07,14.865,14.865,14.776,14.776,6925,0
2007-03-09,14.703,14.703,14.686,14.686,764,0
2007-03-21,14.686,15.401,14.686,15.401,3304,0
2007-03-22,15.224,15.224,15.224,15.224,559,0
2007-03-29,15.089,15.089,15.089,15.089,104,0
2007-03-30,15.045,15.401,15.045,15.401,4341,0
2007-04-02,15.401,15.401,14.703,14.963,3036,0
2007-04-04,14.686,14.686,14.686,14.686,228,0
2007-04-05,14.686,14.721,14.686,14.703,1088,0
2007-04-10,14.712,14.712,14.712,14.712,104,0
2007-04-13,14.686,14.831,14.686,14.686,4228,0
2007-04-20,15.124,15.124,15.124,15.124,3463,0
2007-04-24,15.34,15.34,14.694,14.721,655,0
2007-04-25,15.303,15.312,15.295,15.312,448,0
2007-04-27,14.703,14.741,14.686,14.686,1227,0
2007-05-01,14.721,14.721,14.703,14.703,330,0
2007-05-02,14.686,14.721,14.686,14.686,1391,0
2007-05-07,15.045,15.045,15.045,15.045,104,0
2007-05-08,15.17,15.17,14.973,14.973,330,0
2007-05-11,14.686,14.694,14.686,14.686,1043,0
2007-05-14,14.703,14.703,14.686,14.686,228,0
2007-05-18,14.686,14.686,14.686,14.686,104,0
2007-05-22,14.703,14.703,14.703,14.703,104,0
2007-05-24,14.686,14.686,14.686,14.686,448,0
2007-05-25,14.973,14.973,14.973,14.973,279,0
2007-05-30,14.741,14.963,14.712,14.909,1454,0
2007-06-01,14.694,14.909,14.686,14.909,330,0
2007-06-08,14.686,14.686,14.686,14.686,228,0
2007-06-18,14.686,14.686,14.686,14.686,104,0
2007-06-21,14.686,14.686,14.686,14.686,2121,0
2007-06-25,14.686,14.686,14.686,14.686,587,0
2007-06-26,14.686,14.686,14.686,14.686,1119,0
2007-06-27,14.686,14.686,14.686,14.686,1227,0
2007-06-29,14.686,14.686,14.686,14.686,279,0
2007-07-09,14.686,14.686,14.686,14.686,4461,0
2007-07-10,14.694,14.865,14.694,14.776,8263,0
2007-07-11,14.776,14.776,14.776,14.776,177,0
2007-07-12,14.686,14.686,14.686,14.686,192,0
2007-07-13,14.686,14.856,14.121,14.856,15757,0
2007-07-17,14.865,14.865,14.749,14.749,14103,0
2007-07-18,14.686,14.686,14.686,14.686,1283,0
2007-07-19,14.686,14.776,14.686,14.686,8395,0
2007-07-20,14.686,14.686,14.686,14.686,1119,0
2007-07-23,14.686,14.686,14.686,14.686,104,0
2007-07-24,14.686,14.694,14.686,14.694,1676,0
2007-07-25,14.686,14.686,14.686,14.686,330,0
2007-07-26,14.686,14.686,14.686,14.686,667,0
2007-07-30,14.686,14.694,14.686,14.686,2121,0
2007-08-01,14.686,14.686,14.686,14.686,104,0
2007-08-03,14.865,14.865,14.776,14.776,6930,0
2007-08-06,14.686,14.686,14.686,14.686,228,0
2007-08-07,14.686,14.686,14.686,14.686,330,0
2007-08-09,14.686,14.686,14.597,14.686,8452,0
2007-08-10,14.865,14.865,14.686,14.686,9644,0
2007-08-13,14.865,14.865,14.686,14.686,489,0
2007-08-14,14.686,14.686,14.686,14.686,330,0
2007-08-15,14.686,14.686,14.686,14.686,805,0
2007-08-16,14.686,14.686,14.686,14.686,667,0
2007-08-17,14.686,14.686,14.686,14.686,1002,0
2007-08-20,14.686,14.849,14.553,14.686,3652,0
2007-08-21,14.865,14.865,14.757,14.757,7596,0
2007-08-24,14.831,14.831,14.686,14.686,1295,0
2007-08-27,14.686,14.686,14.597,14.597,2236,0
2007-08-28,14.686,14.686,14.686,14.686,330,0
2007-08-29,14.686,14.686,14.686,14.686,448,0
2007-08-30,14.686,14.686,14.686,14.686,667,0
2007-09-07,14.686,14.686,14.686,14.686,228,0
2007-09-11,14.686,14.731,14.686,14.731,559,0
2007-09-12,14.686,14.686,14.686,14.686,228,0
2007-09-13,14.686,14.686,14.686,14.686,711,0
2007-09-14,14.731,14.849,14.731,14.849,10527,0
2007-09-17,14.694,14.694,14.694,14.694,219,0
2007-09-26,14.686,14.721,14.686,14.721,1819,0
2007-10-08,14.686,14.865,14.686,14.831,1119,0
2007-10-15,14.731,14.731,14.686,14.686,783,0
2007-10-17,14.865,14.865,14.865,14.865,448,0
2007-10-30,14.865,14.865,14.865,14.865,2544,0
2007-10-31,14.865,15.224,14.865,15.224,1132,0
2007-11-02,14.891,14.891,14.865,14.865,448,0
2007-11-05,15.385,15.385,15.368,15.368,448,0
2007-11-06,14.918,14.918,14.874,14.874,667,0
2007-11-07,14.749,15,14.721,14.721,13849,0
2007-11-12,15.392,15.392,14.463,14.463,448,0
2007-11-13,14.668,14.668,14.64,14.64,330,0
2007-11-14,14.668,14.668,14.64,14.64,559,0
2007-11-15,14.489,14.614,14.463,14.463,448,0
2007-11-16,14.489,14.489,14.463,14.463,228,0
2007-11-19,14.463,14.463,14.463,14.463,559,0
2007-11-20,14.676,14.694,14.676,14.676,1454,0
2007-11-21,14.64,14.658,14.622,14.658,2235,0
2007-11-23,15.232,15.232,15.232,15.232,392,0
2007-11-27,14.64,14.64,14.64,14.64,783,0
2007-11-28,14.731,14.731,14.328,14.417,10656,0
2007-11-29,14.955,14.955,14.417,14.417,1227,0
2007-11-30,14.757,14.757,14.757,14.757,228,0
2007-12-03,14.425,14.425,14.417,14.425,667,0
2007-12-05,14.444,14.444,14.417,14.417,958,0
2007-12-10,14.444,14.444,14.417,14.417,559,0
2007-12-14,14.444,14.444,14.417,14.417,330,0
2007-12-18,14.444,14.444,14.417,14.417,973,0
2007-12-19,14.749,14.749,14.749,14.749,523,0
2007-12-21,14.417,14.444,14.417,14.417,2066,0
2007-12-27,14.417,14.425,14.417,14.417,330,0
2007-12-28,14.417,14.417,14.417,14.417,104,0
2007-12-31,14.712,14.712,14.712,14.712,104,0
2008-01-02,14.444,14.444,14.417,14.417,896,0
2008-01-03,14.417,14.444,14.417,14.444,559,0
2008-01-04,14.417,14.749,14.417,14.65,4688,0
2008-01-08,14.65,14.65,14.417,14.417,1002,0
2008-01-09,14.444,14.686,14.371,14.381,2572,0
2008-01-16,14.703,14.749,14.694,14.731,1475,0
2008-01-17,14.463,14.463,14.444,14.444,1002,0
2008-01-18,14.371,14.417,14.371,14.417,5018,0
2008-01-22,14.417,14.417,14.417,14.417,448,0
2008-01-24,14.741,14.741,14.371,14.371,10170,0
2008-01-25,14.399,14.731,14.399,14.553,783,0
2008-01-30,14.371,14.371,14.371,14.371,391,0
2008-02-01,14.399,14.417,14.239,14.417,2121,0
2008-02-04,14.463,14.463,14.371,14.371,798,0
2008-02-06,14.731,14.731,14.731,14.731,104,0
2008-02-08,14.239,14.285,14.239,14.239,1155,0
2008-02-11,14.275,14.275,14.147,14.23,3501,0
2008-02-12,14.399,14.399,14.399,14.399,104,0
2008-02-13,14.399,14.399,14.275,14.328,2680,0
2008-02-19,14.328,14.328,14.328,14.328,872,0
2008-02-22,14.694,14.694,14.328,14.338,748,0
2008-02-25,14.417,14.417,14.417,14.417,104,0
2008-02-26,14.741,14.741,14.328,14.328,901,0
2008-02-27,14.741,14.741,14.741,14.741,235,0
2008-03-03,14.354,14.354,14.239,14.239,574,0
2008-03-04,14.721,14.721,14.721,14.721,228,0
2008-03-05,14.338,14.338,14.338,14.338,104,0
2008-03-10,14.328,14.328,14.328,14.328,896,0
2008-03-11,14.553,14.553,14.553,14.553,104,0
2008-03-14,14.328,14.328,14.328,14.328,897,0
2008-03-19,14.328,14.328,14.328,14.328,236,0
2008-03-24,14.417,14.417,14.417,14.417,330,0
2008-03-26,14.328,14.328,14.239,14.239,1116,0
2008-03-28,14.328,14.328,14.328,14.328,896,0
2008-03-31,14.328,14.328,14.328,14.328,1119,0
2008-04-03,14.328,14.328,14.328,14.328,1891,0
2008-04-04,14.553,14.553,14.553,14.553,3160,0
2008-04-10,14.328,14.328,14.328,14.328,168,0
2008-04-22,14.328,14.328,14.239,14.239,1116,0
2008-04-23,14.328,14.553,14.328,14.328,2120,0
2008-04-29,14.328,14.328,14.328,14.328,214,0
2008-05-01,14.328,14.347,14.328,14.347,868,0
2008-05-05,14.328,14.328,14.328,14.328,559,0
2008-05-09,14.285,14.285,14.239,14.239,836,0
2008-05-12,14.285,14.285,14.285,14.285,2235,0
2008-05-15,14.311,14.311,14.285,14.285,1410,0
2008-05-19,14.543,14.543,14.266,14.285,1340,0
2008-05-20,14.285,14.285,14.239,14.285,3350,0
2008-05-22,14.543,14.543,14.285,14.285,448,0
2008-05-23,14.543,14.543,14.516,14.516,422,0
2008-05-27,14.553,14.553,14.553,14.553,138,0
2008-06-05,14.347,14.417,14.239,14.407,3853,0
2008-06-09,14.239,14.239,14.239,14.239,365,0
2008-06-10,14.239,14.239,14.239,14.239,2345,0
2008-06-12,14.338,14.338,14.338,14.338,104,0
2008-06-13,14.417,14.454,14.247,14.247,5415,0
2008-06-17,14.239,14.239,14.239,14.239,2235,0
2008-06-19,14.338,14.338,14.338,14.338,667,0
2008-06-20,14.239,14.239,14.239,14.239,104,0
2008-06-24,14.239,14.239,14.239,14.239,559,0
2008-06-30,14.239,14.239,14.239,14.239,4241,0
2008-07-07,14.328,14.328,14.239,14.239,1067,0
2008-07-08,14.239,14.507,14.239,14.507,673,0
2008-07-09,14.473,14.473,14.473,14.473,176,0
2008-07-15,14.239,14.239,14.239,14.239,104,0
2008-07-16,14.239,14.239,14.239,14.239,858,0
2008-07-17,14.239,14.239,14.239,14.239,1119,0
2008-07-18,14.239,14.285,14.239,14.285,1002,0
2008-07-21,14.285,14.285,14.147,14.239,9415,0
2008-07-22,14.285,14.285,14.213,14.239,13401,0
2008-07-23,14.597,14.597,14.597,14.597,2345,0
2008-07-24,14.507,14.507,14.311,14.311,16529,0
2008-07-25,14.239,14.239,14.239,14.239,559,0
2008-07-28,14.239,14.266,14.147,14.239,8932,0
2008-07-29,14.507,14.507,14.239,14.239,559,0
2008-07-30,14.328,14.328,14.239,14.311,22725,0
2008-08-01,14.239,14.239,14.239,14.239,559,0
2008-08-05,14.239,14.285,14.239,14.285,1897,0
2008-08-07,14.239,14.239,14.239,14.239,4606,0
2008-08-08,14.239,14.239,14.239,14.239,502,0
2008-08-11,14.239,14.239,14.239,14.239,840,0
2008-08-18,14.668,14.668,14.239,14.481,667,0
2008-08-19,14.239,14.239,14.239,14.239,893,0
2008-08-20,14.581,14.581,14.239,14.239,104,0
2008-08-22,14.668,14.668,14.543,14.553,651,0
2008-08-28,14.311,14.311,14.147,14.285,12122,0
2008-09-02,14.328,14.328,14.328,14.328,104,0
2008-09-03,14.328,14.463,14.285,14.285,1789,0
2008-09-09,14.371,14.371,14.371,14.371,476,0
2008-09-12,14.668,14.668,14.668,14.668,559,0
2008-09-15,14.285,14.328,14.285,14.328,657,0
2008-09-16,14.328,14.328,14.328,14.328,503,0
2008-09-19,14.686,14.686,14.285,14.553,2761,0
2008-09-24,14.328,14.328,14.328,14.328,228,0
2008-09-25,14.328,14.328,14.328,14.328,1340,0
2008-09-29,14.328,14.328,14.328,14.328,239,0
2008-09-30,14.338,14.686,14.328,14.686,4484,0
2008-10-03,14.328,14.328,14.328,14.328,559,0
2008-10-06,14.741,15.457,14.463,15.457,2911,0
2008-10-08,14.328,14.328,14.328,14.328,667,0
2008-10-09,14.328,14.328,14.328,14.328,104,0
2008-10-10,14.239,15.457,14.239,15.457,4597,0
2008-10-13,15.392,15.392,14.572,14.572,798,0
2008-10-17,14.553,14.597,14.553,14.597,789,0
2008-10-23,14.597,14.597,14.597,14.597,228,0
2008-10-30,14.328,14.776,14.239,14.239,5136,0
2008-10-31,14.553,15.224,14.553,15.224,613,0
2008-11-03,15.224,15.224,15.224,15.224,104,0
2008-11-06,14.463,15.224,14.463,15.224,896,0
2008-11-11,14.417,14.417,14.417,14.417,398,0
2008-11-13,14.239,14.463,14.239,14.463,7449,0
2008-11-14,15.215,15.215,15.215,15.215,104,0
2008-11-17,15.224,15.224,14.328,14.572,3841,0
2008-11-18,14.275,14.417,14.275,14.417,4367,0
2008-11-19,15.206,15.206,14.417,14.553,1668,0
2008-11-20,14.239,14.553,14.239,14.553,3696,0
2008-11-21,14.417,15.224,14.239,14.239,4579,0
2008-11-24,14.239,14.266,14.239,14.266,1121,0
2008-11-28,14.553,14.553,14.328,14.328,2568,0
2008-12-03,14.239,14.239,14.239,14.239,4021,0
2008-12-04,14.239,14.417,14.239,14.239,15748,0
2008-12-05,14.239,14.239,14.239,14.239,1340,0
2008-12-09,14.239,14.239,14.239,14.239,104,0
2008-12-16,14.239,14.239,14.239,14.239,104,0
2008-12-17,14.266,14.703,14.266,14.703,228,0
2008-12-18,14.463,14.463,14.239,14.239,2256,0
2008-12-19,14.328,14.821,14.247,14.553,3797,0
2008-12-23,14.266,14.266,14.239,14.239,742,0
2008-12-24,14.543,14.543,14.543,14.543,104,0
2008-12-29,14.247,14.417,14.213,14.328,10217,0
2008-12-31,14.328,14.328,14.23,14.311,19592,0
2009-01-02,14.328,14.328,14.239,14.328,2235,0
2009-01-05,14.721,14.731,14.676,14.731,1119,0
2009-01-06,14.731,14.731,14.247,14.338,1515,0
2009-01-13,14.247,14.247,14.247,14.247,330,0
2009-01-14,14.32,14.328,14.32,14.328,509,0
2009-01-15,14.247,14.247,14.247,14.247,104,0
2009-01-21,14.239,14.239,14.239,14.239,448,0
2009-01-22,14.239,14.32,14.239,14.32,5695,0
2009-01-23,14.328,14.328,14.239,14.311,8155,0
2009-01-26,14.239,14.239,14.104,14.104,3463,0
2009-01-28,14.338,14.338,14.338,14.338,390,0
2009-01-29,14.328,14.328,14.239,14.239,1907,0
2009-02-02,14.285,14.294,14.239,14.239,4094,0
2009-02-03,14.285,14.285,14.239,14.239,2154,0
2009-02-04,14.285,14.285,14.239,14.239,228,0
2009-02-05,14.239,14.239,14.239,14.239,3278,0
2009-02-06,14.328,14.328,14.239,14.239,11022,0
2009-02-09,14.239,14.239,14.239,14.239,448,0
2009-02-10,14.239,14.239,14.239,14.239,2371,0
2009-02-11,14.239,14.239,14.239,14.239,104,0
2009-02-13,14.757,14.757,14.239,14.239,104,0
2009-02-17,14.256,14.303,14.256,14.256,1002,0
2009-02-18,14.239,14.256,14.239,14.256,5744,0
2009-02-20,14.767,14.776,14.239,14.311,15032,0
2009-02-24,14.247,14.247,14.239,14.239,1792,0
2009-02-25,14.239,14.239,14.239,14.239,330,0
2009-03-02,14.239,14.239,14.239,14.239,448,0
2009-03-05,14.239,14.239,14.239,14.239,1051,0
2009-03-06,14.239,14.371,14.239,14.247,21434,0
2009-03-09,14.239,14.239,14.104,14.239,12731,0
2009-03-10,13.252,13.461,13.252,13.252,2010,0
2009-03-11,13.252,13.657,13.252,13.442,1742,0
2009-03-18,13.433,13.433,13.433,13.433,1002,0
2009-03-20,13.433,13.433,13.433,13.433,105,0
2009-03-24,13.433,13.433,13.252,13.252,2342,0
2009-03-26,14.23,14.23,14.23,14.23,196,0
2009-03-27,14.23,14.23,13.897,13.897,592,0
2009-03-31,13.647,13.647,13.252,13.433,1454,0
2009-04-01,13.433,13.433,13.433,13.433,613,0
2009-04-23,13.252,13.287,13.252,13.287,1762,0
2009-04-27,14.185,14.185,14.185,14.185,104,0
2009-04-28,14.128,14.128,13.565,13.565,228,0
2009-04-30,13.433,13.433,13.433,13.433,1004,0
2009-05-05,13.252,13.252,13.252,13.252,2235,0
2009-05-08,13.252,13.252,13.252,13.252,104,0
2009-05-13,13.343,13.514,13.343,13.514,228,0
2009-05-14,13.252,13.252,13.252,13.252,1004,0
2009-05-19,13.252,13.252,12.983,12.983,8823,0
2009-05-22,13.074,13.809,13.074,13.165,9024,0
2009-05-27,14.185,14.185,14.185,14.185,228,0
2009-05-29,14.32,14.32,14.32,14.32,728,0
2009-06-01,14.285,14.285,14.285,14.285,228,0
2009-06-02,14.32,14.32,14.32,14.32,331,0
2009-06-03,14.32,14.32,14.239,14.239,667,0
2009-06-04,14.32,14.32,14.32,14.32,106,0
2009-06-05,14.147,14.147,14.147,14.147,228,0
2009-06-08,14.239,14.239,14.239,14.239,330,0
2009-06-09,14.328,14.328,14.328,14.328,2791,0
2009-06-11,14.543,14.589,14.417,14.589,1119,0
2009-06-12,14.507,15.627,14.328,15.401,4447,0
2009-06-15,15.224,15.224,14.328,15.026,6198,0
2009-06-22,14.328,14.328,14.247,14.247,2791,0
2009-06-25,14.328,14.328,14.328,14.328,1560,0
2009-07-06,14.328,14.328,14.285,14.285,2345,0
2009-07-09,14.371,14.371,14.371,14.371,104,0
2009-07-10,14.328,14.328,14.328,14.328,104,0
2009-07-13,14.328,14.328,14.328,14.328,448,0
2009-07-20,14.239,14.239,13.343,13.388,783,0
2009-07-21,13.469,14.686,13.388,13.388,5283,0
2009-07-22,13.353,13.353,13.092,13.092,1167,0
2009-07-23,13.211,14.64,13.202,14.64,1227,0
2009-07-24,14.371,14.371,13.621,14.23,2456,0
2009-07-27,14.23,14.23,14.23,14.23,0,0
2009-07-28,14.138,14.294,14.138,14.294,558,0
2009-07-29,14.294,14.294,14.294,14.294,0,0
2009-07-30,14.294,14.294,14.294,14.294,0,0
2009-07-31,14.294,14.294,14.294,14.294,0,0
2009-08-03,14.294,14.294,14.294,14.294,0,0
2009-08-04,14.489,14.489,14.489,14.489,104,0
2009-08-05,14.489,14.489,14.489,14.489,0,0
2009-08-06,14.489,14.489,14.489,14.489,0,0
2009-08-07,13.565,13.565,13.433,13.433,783,0
2009-08-10,13.433,13.433,13.433,13.433,0,0
2009-08-11,13.433,13.433,13.433,13.433,0,0
2009-08-12,13.701,13.701,13.701,13.701,104,0
2009-08-13,13.701,13.701,13.701,13.701,0,0
2009-08-14,13.701,13.701,13.701,13.701,0,0
2009-08-17,13.433,13.433,13.433,13.433,322,0
2009-08-20,13.433,13.442,13.433,13.433,2094,0
2009-08-21,14.221,14.221,14.221,14.221,212,0
2009-08-24,14.111,14.111,13.433,13.442,2457,0
2009-08-25,13.766,13.979,13.469,13.611,6476,0
2009-08-26,13.63,13.63,13.621,13.621,228,0
2009-08-27,14.221,14.221,14.221,14.221,104,0
2009-08-28,13.63,13.701,13.611,13.611,559,0
2009-08-31,13.611,13.611,13.433,13.433,1227,0
2009-09-01,13.433,13.433,13.433,13.433,0,0
2009-09-02,14.069,14.069,14.069,14.069,104,0
2009-09-08,13.433,13.442,13.165,13.165,3022,0
2009-09-14,13.497,13.497,13.343,13.433,6264,0
2009-09-15,13.433,13.433,13.433,13.433,559,0
2009-10-16,13.261,13.261,13.261,13.261,228,0
2009-10-19,13.287,13.287,13.287,13.287,201,0
2009-10-21,13.252,13.252,12.983,13.028,2702,0
2009-10-22,13.038,13.038,12.983,12.983,665,0
2009-11-17,13.001,13.084,12.983,12.983,695,0
2009-11-18,13.028,13.433,13.028,13.433,3350,0
2009-11-19,14.025,14.025,13.165,13.64,3672,0
2009-11-20,13.442,13.647,12.983,13.647,4515,0
2009-11-27,13.647,13.657,13.647,13.657,346,0
2009-12-01,13.657,13.657,13.657,13.657,667,0
2009-12-02,12.983,13.009,12.983,12.983,559,0
2009-12-04,13.001,13.001,12.983,12.983,1358,0
2009-12-08,12.983,12.983,12.983,12.983,104,0
2009-12-09,12.983,12.983,12.983,12.983,104,0
2009-12-14,13.028,13.028,12.983,12.983,586,0
2009-12-15,13.019,13.019,12.983,12.983,1227,0
2009-12-17,12.983,12.983,12.983,12.983,228,0
2009-12-18,12.983,12.983,12.897,12.983,17816,0
2009-12-22,12.786,12.786,12.786,12.786,1119,0
2009-12-24,12.76,12.76,12.76,12.76,1002,0
2009-12-30,12.76,12.76,12.76,12.76,2504,0
2010-01-06,12.76,12.983,12.76,12.974,2568,0
2010-01-08,12.974,12.974,12.965,12.965,228,0
2010-01-11,12.77,12.778,12.77,12.778,331,0
2010-01-19,12.841,12.841,12.76,12.76,330,0
2010-01-25,12.897,12.897,12.897,12.897,448,0
2010-01-27,12.897,12.897,12.897,12.897,448,0
2010-02-02,12.897,12.897,12.795,12.795,896,0
2010-02-03,12.76,12.77,12.76,12.77,1119,0
2010-02-04,12.76,12.77,12.76,12.76,1823,0
2010-02-09,12.76,12.77,12.76,12.77,399,0
2010-02-11,12.536,12.536,12.536,12.536,104,0
2010-02-16,12.76,12.76,12.76,12.76,228,0
2010-02-17,12.5,12.5,12.5,12.5,228,0
2010-02-23,12.76,12.76,12.76,12.76,228,0
2010-02-24,12.76,12.76,12.76,12.76,3208,0
2010-02-26,13.028,13.028,13.028,13.028,2662,0
2010-03-03,12.536,12.536,12.536,12.536,431,0
2010-03-04,12.974,12.983,12.974,12.983,596,0
2010-03-09,12.544,12.544,12.544,12.544,228,0
2010-03-19,12.536,12.536,12.536,12.536,1119,0
2010-03-23,12.536,12.563,12.536,12.563,6187,0
2010-03-24,12.76,12.76,12.76,12.76,559,0
2010-04-05,12.536,12.536,12.536,12.536,3590,0
2010-04-14,12.536,12.536,12.5,12.5,505,0
2010-04-19,12.49,12.49,12.49,12.49,1119,0
2010-04-20,12.295,12.295,12.268,12.268,330,0
2010-04-21,12.268,12.268,12.268,12.268,667,0
2010-04-26,12.268,12.536,12.268,12.536,1369,0
2010-04-30,12.536,12.536,12.536,12.536,326,0
2010-05-12,12.49,12.49,12.49,12.49,1119,0
2010-05-17,11.865,11.865,11.865,11.865,559,0
2010-05-20,12.258,12.258,12.258,12.258,306,0
2010-05-21,12.268,12.268,11.865,11.865,473,0
2010-05-28,11.865,11.865,11.865,11.865,509,0
2010-06-03,12.18,12.18,12.18,12.18,104,0
2010-06-04,12.089,12.089,12.089,12.089,391,0
2010-06-07,12.231,12.231,12.231,12.231,104,0
2010-06-14,12.133,12.133,12.133,12.133,104,0
2010-06-16,11.499,11.499,11.417,11.417,1340,0
2010-06-18,9.4036,10.97,9.4036,10.746,18644,0
2010-06-22,10.746,10.746,10.613,10.613,667,0
2010-06-23,10.074,10.074,9.625,10.074,13425,0
2010-06-24,10.119,10.119,10.091,10.091,559,0
2010-06-25,9.995,10.074,9.995,10.074,2309,0
2010-06-29,9.851,10.065,9.851,9.851,1002,0
2010-06-30,9.85,9.85,9.725,9.85,1789,0
2010-07-06,9.851,9.851,9.625,9.635,3100,0
2010-07-09,9.851,10.074,9.851,10.074,1542,0
2010-07-12,10.074,10.074,10.074,10.074,1560,0
2010-07-13,9.616,10.065,9.616,10.065,1897,0
2010-07-14,10.074,10.074,10.022,10.022,228,0
2010-07-21,9.851,9.851,9.851,9.851,104,0
2010-07-22,9.851,9.851,9.851,9.851,1119,0
2010-07-23,9.877,9.877,9.87,9.87,448,0
2010-07-26,9.851,9.941,9.4391,9.4391,667,0
2010-07-28,9.4036,9.4036,9.4036,9.4036,104,0
2010-07-30,9.851,9.851,9.851,9.851,104,0
2010-08-02,9.851,9.851,9.851,9.851,330,0
2010-08-05,9.1776,9.2226,8.9556,9.214,2904,0
2010-08-06,9.214,9.214,9.214,9.214,228,0
2010-08-09,9.4036,9.4036,9.394,9.4036,330,0
2010-08-12,8.8387,9.1431,7.4416,7.9966,3656,0
2010-08-13,8.8387,8.8656,8.6324,8.8656,896,0
2010-08-16,8.8656,9.1776,8.8656,9.0267,5062,0
2010-08-17,8.9902,10.263,8.9902,10.263,896,0
2010-08-18,10.109,10.109,9.851,9.851,559,0
2010-08-19,9.501,9.87,8.9556,9.851,1119,0
2010-08-20,9.126,10.301,8.3192,10.301,1002,0
2010-08-23,10.301,10.301,9.2414,10.208,1560,0
2010-08-24,10.119,10.119,10.109,10.119,667,0
2010-08-25,10.1,10.1,10.074,10.074,448,0
2010-08-26,10.083,10.301,10.083,10.208,870,0
2010-08-27,10.208,10.208,10.208,10.208,372,0
2010-08-30,10.217,10.217,9.2226,9.2226,1846,0
2010-09-03,8.3279,8.5076,8.3279,8.5076,228,0
2010-09-07,8.6593,9.851,8.6593,9.823,3621,0
2010-09-08,9.903,9.903,9.1335,9.823,1609,0
2010-09-09,9.833,9.833,9.833,9.833,448,0
2010-09-13,9.833,9.851,9.833,9.833,448,0
2010-09-14,9.752,11.794,9.752,11.794,3569,0
2010-09-15,11.713,11.713,10.656,10.666,4392,0
2010-09-20,10.647,10.647,10.63,10.638,2099,0
2010-09-23,9.957,9.957,9.957,9.957,1002,0
2010-09-24,9.851,9.851,9.851,9.851,1119,0
2010-09-27,9.536,9.851,9.536,9.805,7595,0
2010-09-28,9.805,9.805,9.752,9.752,330,0
2010-09-29,9.761,9.851,9.4816,9.814,896,0
2010-09-30,9.77,9.77,9.4915,9.4915,9268,0
2010-10-06,9.4915,9.574,9.4915,9.574,1227,0
2010-10-08,9.4915,9.4915,9.4915,9.4915,7094,0
2010-10-11,9.4646,9.4646,9.4646,9.4646,104,0
2010-10-12,9.4114,9.4481,9.4036,9.4481,1114,0
2010-10-19,9.4036,9.4036,9.4036,9.4036,228,0
2010-10-20,9.4114,9.4114,9.4114,9.4114,104,0
2010-10-21,9.625,9.625,9.625,9.625,176,0
2010-10-25,9.851,9.851,9.851,9.851,228,0
2010-10-26,9.4036,9.4036,9.0635,9.0635,3318,0
2010-10-29,9.397,9.397,9.0625,9.3881,1409,0
2010-11-08,9.2686,9.2686,9.2686,9.2686,228,0
2010-11-09,8.9556,8.9556,8.9556,8.9556,559,0
2010-11-10,8.9556,8.9556,8.9556,8.9556,1340,0
2010-11-12,8.9556,9.0083,8.9556,9.0083,4467,0
2010-11-15,9.1776,9.1776,8.9556,8.9556,1227,0
2010-11-18,8.9556,8.9556,8.9556,8.9556,783,0
2010-11-19,8.9556,8.9556,8.8207,8.8207,3751,0
2010-11-22,8.8207,8.8207,8.8207,8.8207,2235,0
2010-11-23,8.8207,8.9192,8.6863,8.6952,16170,0
2010-11-24,8.7312,8.7492,8.6863,8.6863,4131,0
2010-11-26,8.7312,8.7312,8.7312,8.7312,105,0
2010-11-29,8.7312,8.7312,8.5967,8.5967,552,0
2010-11-30,8.7346,8.7346,8.5995,8.5995,330,0
2010-12-01,8.5967,8.6057,8.5967,8.6057,1340,0
2010-12-02,8.5967,8.5967,8.5967,8.5967,1119,0
2010-12-03,8.5967,8.6863,8.5967,8.6774,5599,0
2010-12-06,8.5967,8.5967,8.5967,8.5967,783,0
2010-12-07,8.5967,8.5967,8.4983,8.5967,11396,0
2010-12-08,8.5076,8.5076,8.5076,8.5076,1119,0
2010-12-09,8.5967,8.5967,8.4624,8.4624,2066,0
2010-12-13,8.5076,8.5076,8.5076,8.5076,279,0
2010-12-15,8.4624,8.5076,8.4624,8.5076,1340,0
2010-12-16,8.4624,8.4805,8.4624,8.4805,330,0
2010-12-17,8.4624,8.4624,8.2835,8.2835,1930,0
2010-12-20,8.2387,8.3279,7.755,7.755,24287,0
2010-12-21,7.9699,8.1043,7.9699,8.1043,4962,0
2010-12-22,8.0595,8.0595,8.0595,8.0595,1089,0
2010-12-23,8.0595,8.0595,8.0595,8.0595,559,0
2010-12-27,8.0595,8.0685,7.8359,8.0685,2023,0
2010-12-28,8.0685,8.0954,8.0685,8.0685,1545,0
2010-12-29,8.069,8.069,8.069,8.069,2345,0
2010-12-30,8.069,8.069,8.06,8.06,1340,0
2010-12-31,8.0682,8.1408,8.0682,8.1408,4579,0
2011-01-05,8.1402,8.1402,8.1402,8.1402,783,0
2011-01-06,8.1491,8.1491,8.0685,8.0685,3708,0
2011-01-07,8.0685,8.0685,8.0685,8.0685,228,0
2011-01-10,8.1491,8.1491,8.1491,8.1491,330,0
2011-01-12,8.1491,8.1581,8.1491,8.1581,1630,0
2011-01-13,8.2116,8.3373,8.1491,8.2566,3485,0
2011-01-14,8.1938,8.1938,8.1938,8.1938,392,0
2011-01-19,8.1938,8.1938,8.0775,8.0775,6460,0
2011-01-20,8.0685,8.1938,7.6563,8.1938,10792,0
2011-01-21,8.0148,8.0148,8.0148,8.0148,8374,0
2011-01-25,8.0148,8.0148,7.7014,7.7103,9992,0
2011-01-26,7.988,7.9966,7.988,7.9966,330,0
2011-01-28,7.8359,7.8359,7.8359,7.8359,228,0
2011-01-31,8.0047,8.0047,8.0047,8.0047,835,0
2011-02-02,7.8359,7.8444,7.8359,7.8444,448,0
2011-02-03,8.0595,8.0685,8.0416,8.0595,1370,0
2011-02-08,8.0416,8.0595,8.0416,8.0595,559,0
2011-02-11,7.8267,7.8267,7.809,7.8175,1119,0
2011-02-14,7.7999,7.7999,7.7999,7.7999,330,0
2011-02-23,7.7999,7.7999,7.7999,7.7999,384,0
2011-02-24,7.7999,7.7999,7.7999,7.7999,104,0
2011-02-25,7.7818,7.7818,7.7014,7.7463,1508,0
2011-02-28,7.7899,7.8799,7.7002,7.8799,38671,0
2011-03-01,7.8175,7.8175,7.7999,7.809,1630,0
2011-03-02,7.7907,7.809,7.7907,7.7999,1492,0
2011-03-07,7.7907,7.7907,7.7907,7.7907,805,0
2011-03-14,7.7638,7.7638,7.7463,7.7463,667,0
2011-03-15,7.7014,7.7014,7.7014,7.7014,1891,0
2011-03-17,7.7091,7.7091,7.7002,7.7002,1340,0
2011-03-18,7.9966,8.0058,7.9611,7.9611,498,0
2011-03-23,7.925,7.925,7.7014,7.7014,716,0
2011-03-28,7.7463,7.8359,7.7463,7.8359,2060,0
2011-03-29,7.7463,7.9611,7.7463,7.9611,1227,0
2011-03-31,7.805,7.805,7.805,7.805,3350,0
2011-04-05,7.7899,7.7899,7.7542,7.7899,1119,0
2011-04-07,7.7542,7.7542,7.7453,7.7453,448,0
2011-04-08,7.925,7.925,7.925,7.925,559,0
2011-04-12,7.7542,7.8799,7.7453,7.8799,967,0
2011-04-13,7.898,7.898,7.8359,7.8359,667,0
2011-04-15,7.8799,7.9699,7.8708,7.9699,1768,0
2011-04-20,7.8803,7.8803,7.8359,7.8359,2345,0
2011-04-21,7.8708,7.9699,7.8708,7.8799,2457,0
2011-04-26,7.8799,7.9611,7.8708,7.8708,3139,0
2011-04-27,7.9699,7.9699,7.9611,7.9611,551,0
2011-05-05,7.8354,7.8354,7.7813,7.7813,1629,0
2011-05-06,7.7813,7.7991,7.7813,7.7813,1113,0
2011-05-09,7.8708,7.8708,7.8708,7.8708,664,0
2011-05-12,7.8799,8.0239,7.8799,8.0239,1334,0
2011-05-13,7.9699,7.9699,7.9611,7.9611,664,0
2011-05-16,8.069,8.1137,8.069,8.1137,996,0
2011-05-17,8.4916,8.4916,8.4916,8.4916,104,0
2011-05-23,8.4468,8.4468,8.4468,8.4468,225,0
2011-05-24,8.2129,8.2129,8.0961,8.0961,3270,0
2011-05-26,8.105,8.105,8.105,8.105,353,0
2011-05-27,8.294,8.294,8.0961,8.0961,1227,0
2011-06-01,8.0961,8.0961,7.9789,7.9789,1334,0
2011-06-03,8.0961,8.105,8.0961,8.0961,446,0
2011-06-07,8.105,8.105,8.105,8.105,104,0
2011-06-08,8.0961,8.0961,8.0961,8.0961,1113,0
2011-06-10,8.0961,8.4198,8.0961,8.4019,1222,0
2011-06-14,8.1137,8.1137,8.0961,8.0961,446,0
2011-06-15,8.2758,8.2758,8.2758,8.2758,135,0
2011-06-30,8.3675,8.3675,8.3675,8.3675,329,0
2011-07-07,8.1678,8.2761,8.1678,8.2492,2664,0
2011-07-11,8.1949,8.1949,8.186,8.186,329,0
2011-07-12,8.3665,8.3665,8.3665,8.3665,1113,0
2011-07-13,8.1409,8.1409,8.0961,8.0961,1669,0
2011-07-15,8.3397,8.3397,8.1408,8.1408,587,0
2011-07-18,8.3207,8.3207,8.3207,8.3207,2225,0
2011-07-19,8.1408,8.1408,8.1408,8.1408,446,0
2011-07-22,8.2222,8.231,8.2222,8.231,1014,0
2011-07-25,8.2758,8.2758,8.2758,8.2758,1669,0
2011-07-26,8.2761,8.2761,8.2581,8.2761,789,0
2011-07-28,8.2761,8.2761,8.1861,8.2492,1282,0
2011-07-29,8.1771,8.1771,8.1771,8.1771,136,0
2011-08-17,8.1408,8.1408,8.1408,8.1408,104,0
2011-08-18,7.707,7.7523,7.6801,7.6889,1108,0
2011-08-19,8.1317,8.1317,8.1317,8.1317,307,0
2011-08-22,8.1317,8.3124,7.8607,8.3124,1795,0
2011-08-30,8.9717,8.9902,8.9717,8.9902,444,0
2011-08-31,8.2768,8.3133,8.2681,8.3133,1441,0
2011-09-02,7.7049,8.15,7.7049,8.1317,1579,0
2011-09-15,8.5833,8.5833,8.1317,8.1317,1472,0
2011-09-16,8.1317,8.1317,7.7251,7.9872,661,0
2011-09-28,7.9057,7.9057,7.9057,7.9057,253,0
2011-09-29,7.9057,7.9872,7.9057,7.9781,1412,0
2011-10-07,8.2222,8.3574,8.1317,8.1317,1622,0
2011-10-10,8.5833,9.0169,8.5744,8.9902,1547,0
2011-10-11,9.2433,9.4955,7.7794,7.7794,6307,0
2011-10-12,8.2492,9.4333,8.2492,9.4333,5643,0
2011-10-13,9.397,9.397,8.7461,8.7643,3433,0
2011-10-17,8.3665,8.4931,8.1317,8.1317,555,0
2011-10-18,8.2492,8.9358,8.2492,8.5833,2731,0
2011-10-19,8.8183,8.8183,8.1317,8.1317,3577,0
2011-11-03,8.1771,8.1771,8.1317,8.1317,2919,0
2011-11-09,8.1317,8.1317,7.941,7.941,968,0
2011-11-10,8.168,8.168,8.168,8.168,223,0
2011-11-14,8.168,8.168,7.941,7.941,772,0
2011-11-21,7.941,7.941,7.7686,7.941,8746,0
2011-11-22,7.941,7.941,7.941,7.941,2993,0
2011-11-23,7.941,7.9867,7.2877,7.941,39172,0
2011-11-28,7.941,8.2496,7.941,7.941,1288,0
2011-11-30,7.9656,7.9656,7.9381,7.9381,1104,0
2011-12-01,8.168,8.8939,8.168,8.749,2330,0
2011-12-02,8.8939,8.9395,8.1133,8.2681,2314,0
2011-12-05,8.0682,9.2016,8.0682,8.903,6281,0
2011-12-06,9.4371,9.4371,8.1244,8.1244,12293,0
2011-12-07,8.1227,8.2586,7.9593,8.041,6612,0
2011-12-08,8.0501,8.5854,8.0501,8.1771,11788,0
2011-12-09,8.2135,8.3949,8.2135,8.3949,1558,0
2011-12-12,8.2225,8.3222,8.2135,8.2406,1041,0
2011-12-13,8.2135,8.2406,8.1864,8.2225,1212,0
2011-12-14,8.3222,8.3222,8.3041,8.3041,553,0
2011-12-15,8.3041,8.3495,8.1864,8.1864,4865,0
2011-12-16,8.2314,8.5673,8.1771,8.5673,9282,0
2011-12-19,8.3404,8.3404,8.168,8.2496,1871,0
2011-12-20,8.3313,8.5946,8.168,8.168,1212,0
2011-12-21,8.168,8.4222,8.168,8.168,5369,0
2011-12-22,8.2406,8.2586,8.0774,8.1591,1984,0
2011-12-23,8.0774,8.0774,8.0774,8.0774,104,0
2011-12-28,8.0774,8.1591,8.0774,8.1591,553,0
2011-12-29,8.15,8.9763,7.4419,8.2768,7935,0
2011-12-30,8.1766,8.2133,8.1766,8.2133,772,0
2012-01-04,8.168,8.168,8.0229,8.0229,5157,0
2012-01-09,7.6325,7.6962,7.6235,7.6597,1723,0
2012-01-13,8.0862,8.0862,7.941,7.941,334,0
2012-01-18,7.941,7.9867,7.8324,7.8411,1984,0
2012-01-24,7.7414,7.7414,7.7414,7.7414,104,0
2012-01-25,7.6235,7.7143,7.6235,7.7143,772,0
2012-01-26,8.0774,8.0774,8.0774,8.0774,883,0
2012-02-03,8.1424,8.1424,8.1424,8.1424,511,0
2012-02-07,8.0058,8.0058,7.7595,7.7595,2567,0
2012-02-08,7.7686,7.7686,7.7686,7.7686,104,0
2012-02-09,7.7961,7.7961,7.7961,7.7961,326,0
2012-02-10,7.7233,7.9965,7.6684,7.6684,6211,0
2012-02-13,7.8415,8.0697,7.7778,7.7778,1779,0
2012-02-14,8.0787,8.0787,7.8873,7.8873,6142,0
2012-02-15,7.8233,7.8873,7.8233,7.8873,1066,0
2012-02-16,7.7503,7.7595,7.6592,7.6592,4762,0
2012-02-17,7.7414,7.8326,7.6592,7.7233,3049,0
2012-02-21,7.7503,7.8326,7.7503,7.7503,3508,0
2012-02-22,7.6959,7.6959,7.6592,7.6592,984,0
2012-02-23,7.7414,7.7414,7.6959,7.7414,335,0
2012-02-24,7.7503,7.7503,7.7503,7.7503,104,0
2012-02-27,7.7414,7.7414,7.7414,7.7414,551,0
2012-03-01,7.7047,7.7233,7.7047,7.7047,507,0
2012-03-06,7.6592,7.6776,7.6592,7.6592,1244,0
2012-03-07,7.6684,7.6684,7.6592,7.6592,655,0
2012-03-08,7.6684,7.6684,7.6684,7.6684,104,0
2012-03-09,7.7414,7.7595,7.7414,7.7595,3338,0
2012-03-12,7.7503,7.7961,7.7503,7.7503,4385,0
2012-03-15,7.6684,7.6684,7.6318,7.6318,1426,0
2012-03-16,7.8142,7.8142,7.7047,7.7047,984,0
2012-03-20,7.5865,7.8688,7.5865,7.8688,3158,0
2012-03-23,7.5953,7.5953,7.5679,7.5679,551,0
2012-03-26,7.5679,7.5679,7.5679,7.5679,222,0
2012-03-27,7.7414,7.8415,7.6592,7.6592,551,0
2012-03-30,7.3882,7.3882,7.3882,7.3882,860,0
2012-04-02,7.3856,7.4311,7.2125,7.4038,4405,0
2012-04-04,7.3058,7.3058,7.3058,7.3058,104,0
2012-04-09,7.3128,7.3128,7.249,7.249,5757,0
2012-04-12,7.2948,7.2948,7.249,7.249,984,0
2012-04-13,7.2509,7.2509,7.2509,7.2509,1013,0
2012-04-17,6.5631,6.5631,6.5631,6.5631,291,0
2012-04-20,6.8475,6.8475,6.8475,6.8475,304,0
2012-04-27,6.8382,7.2233,6.8382,6.8382,2523,0
2012-05-01,6.8841,6.8841,6.5631,6.7467,6978,0
2012-05-02,6.7649,6.9115,6.5817,6.9115,2900,0
2012-05-03,6.8841,6.9481,6.8841,6.9481,1749,0
2012-05-04,6.9115,6.9115,6.9115,6.9115,222,0
2012-05-07,6.9026,6.9026,6.0775,6.3708,6872,0
2012-05-14,6.4718,6.4718,6.3249,6.3617,1852,0
2012-05-15,6.8475,6.8749,6.8475,6.8749,5237,0
2012-05-16,7.3333,7.3333,7.3333,7.3333,324,0
2012-05-17,7.2689,7.2689,7.2689,7.2689,221,0
2012-05-21,7.2782,7.3239,7.15,7.1684,1720,0
2012-05-22,7.2963,7.3333,7.0767,7.0767,8813,0
2012-05-23,7.1317,7.1317,7.1317,7.1317,495,0
2012-05-24,7.214,7.214,7.214,7.214,115,0
2012-05-25,7.0767,7.159,7.0767,7.0767,1186,0
2012-05-30,7.2509,7.3333,7.2509,7.3333,374,0
2012-05-31,6.9849,6.9849,6.9849,6.9849,154,0
2012-06-01,6.8656,6.8656,6.8656,6.8656,652,0
2012-06-05,6.8106,6.8106,6.6916,6.6916,588,0
2012-06-07,6.7649,6.7649,6.7649,6.7649,113,0
2012-06-11,6.7283,6.7283,6.6916,6.6916,1192,0
2012-06-12,6.8749,6.8749,6.8567,6.8749,2179,0
2012-06-13,6.8932,6.8932,6.8932,6.8932,103,0
2012-06-14,6.7283,6.7283,6.7008,6.7008,652,0
2012-06-18,6.8202,6.8202,6.8202,6.8202,103,0
2012-06-20,6.9207,6.9207,6.7925,6.9207,1001,0
2012-06-26,6.939,6.939,6.4256,6.5999,12705,0
2012-06-27,6.7467,6.9026,6.6916,6.6916,2779,0
2012-06-28,6.7372,6.7372,6.5999,6.5999,548,0
2012-06-29,6.6459,6.7372,6.6459,6.7372,1749,0
2012-07-05,6.6311,6.6495,6.2536,6.6311,4414,0
2012-07-06,6.5999,6.664,6.5999,6.664,434,0
2012-07-12,7.3058,7.3058,7.3058,7.3058,103,0
2012-07-13,7.2851,7.2851,7.2851,7.2851,415,0
2012-07-17,7.3239,7.3239,7.1052,7.1052,706,0
2012-07-18,7.1661,7.1661,7.1661,7.1661,244,0
2012-07-19,7.3239,7.3333,7.3239,7.3333,3545,0
2012-07-24,7.315,7.3333,7.315,7.3333,221,0
2012-07-25,7.4708,7.4708,7.4708,7.4708,548,0
2012-07-27,7.4785,7.9758,7.3309,7.9663,2728,0
2012-07-30,7.9749,7.9749,7.9749,7.9749,247,0
2012-07-31,7.3702,7.3702,7.3333,7.3333,929,0
2012-08-01,7.948,8.0218,7.948,7.9758,3357,0
2012-08-02,7.9289,7.9289,7.6541,7.7913,11781,0
2012-08-03,7.9758,7.9758,7.7913,7.7913,1307,0
2012-08-09,7.9663,7.9663,7.9663,7.9663,1065,0
2012-08-20,7.8286,7.8286,7.6443,7.6719,2878,0
2012-08-22,7.7913,7.7913,7.7913,7.7913,323,0
2012-08-23,7.7824,7.9204,7.7547,7.9204,16945,0
2012-08-24,7.6443,7.6811,7.6443,7.6443,1208,0
2012-08-28,7.7638,7.7638,7.7362,7.7362,465,0
2012-08-29,7.8286,7.8376,7.8286,7.8376,432,0
2012-08-30,7.8286,7.8286,7.8286,7.8286,1086,0
2012-08-31,7.8654,7.9663,7.8654,7.9663,1520,0
2012-09-04,7.9663,8.1601,7.9663,8.1601,1470,0
2012-09-05,8.0126,8.1507,7.9941,7.9941,11415,0
2012-09-07,7.9112,8.031,7.9112,8.0126,1520,0
2012-09-10,7.9941,8.0126,7.9941,8.0126,17271,0
2012-09-11,7.9296,7.9663,7.9296,7.9663,2847,0
2012-09-12,7.9663,8.0126,7.9573,8.0126,2853,0
2012-09-14,7.8467,7.8467,7.8467,7.8467,220,0
2012-09-17,7.8286,7.8286,7.6443,7.6443,761,0
2012-09-24,7.6258,8.0126,7.6258,7.8286,7708,0
2012-09-26,7.6811,7.6811,7.6626,7.6626,432,0
2012-10-01,7.8286,7.8286,7.8286,7.8286,969,0
2012-10-03,7.8561,7.8561,7.8286,7.8286,493,0
2012-10-04,7.8467,7.8467,7.8467,7.8467,103,0
2012-10-05,7.8467,7.8467,7.8467,7.8467,103,0
2012-10-10,7.8467,7.9112,7.8467,7.9112,432,0
2012-10-17,7.8745,7.8745,7.8286,7.8286,3800,0
2012-10-19,7.8467,7.8745,7.8286,7.8745,3800,0
2012-10-26,7.8286,7.8286,7.8286,7.8286,229,0
2012-11-01,7.8654,7.8654,7.8286,7.8286,1094,0
2012-11-06,7.8561,7.8561,7.8561,7.8561,103,0
2012-11-09,7.8746,7.8746,7.8746,7.8746,219,0
2012-11-13,8.3,8.3095,7.5877,7.5877,15279,0
2012-11-14,7.5691,7.7729,7.5413,7.7729,4114,0
2012-11-15,6.2551,8.2909,6.2551,7.6525,4649,0
2012-11-29,7.4302,7.7265,7.4024,7.7265,1138,0
2012-11-30,7.6339,7.6339,7.6339,7.6339,103,0
2012-12-03,7.8375,7.8375,7.8375,7.8375,103,0
2012-12-05,7.7452,7.7452,7.1713,7.6803,1621,0
2012-12-06,7.6803,7.6803,7.6803,7.6803,322,0
2012-12-07,7.6154,7.6154,7.6154,7.6154,103,0
2012-12-17,7.8189,7.8654,7.412,7.7633,4178,0
2012-12-18,7.8189,7.8375,7.482,7.8285,1761,0
2012-12-19,7.4952,7.8654,7.449,7.8561,9003,0
2012-12-20,7.8189,7.8654,7.8189,7.8654,1206,0
2012-12-27,7.8285,7.8654,7.8285,7.8654,544,0
2013-01-04,7.8746,7.8746,7.8467,7.8654,3026,0
2013-01-07,7.8746,8.3418,7.8746,8.3418,7393,0
2013-01-08,8.3,8.3278,8.3,8.3278,6521,0
2013-01-09,8.5592,8.7906,8.5592,8.7906,646,0
2013-01-10,9.2529,9.2529,9.1611,9.2529,1406,0
2013-01-11,9.2529,9.2529,9.2529,9.2529,219,0
2013-01-15,8.3742,8.3742,8.3742,8.3742,103,0
2013-01-16,8.1338,8.3278,8.106,8.3278,758,0
2013-01-18,8.5779,8.5779,8.5779,8.5779,103,0
2013-01-22,8.6982,8.6982,8.6982,8.6982,5620,0
2013-01-23,8.7165,8.7165,8.7165,8.7165,103,0
2013-01-24,8.7814,8.7906,8.3278,8.4206,6917,0
2013-01-25,8.4575,8.6055,8.3927,8.5407,1559,0
2013-01-28,9.124,9.124,9.124,9.124,103,0
2013-01-29,9.1516,9.4381,9.1516,9.2529,7137,0
2013-01-30,8.92,8.92,8.7443,8.7443,1041,0
2013-01-31,9.717,9.717,8.7906,8.7906,16329,0
2013-02-01,8.7906,8.7906,8.7906,8.7906,322,0
2013-02-04,8.8555,9.0684,8.8555,9.0684,219,0
2013-02-05,8.8183,8.9479,8.8183,8.9479,646,0
2013-02-06,8.7906,8.7906,8.7906,8.7906,758,0
2013-02-07,8.865,9.3585,8.865,9.3585,1205,0
2013-02-08,9.2275,9.2462,9.2275,9.2462,976,0
2013-02-11,9.1163,10.221,9.1163,10.082,6594,0
2013-02-12,9.3211,10.029,8.8278,9.2928,3830,0
2013-02-13,9.793,9.793,9.758,9.758,321,0
2013-02-15,9.758,9.758,9.2928,9.635,9974,0
2013-02-20,9.4036,9.665,9.4036,9.665,4307,0
2013-02-21,9.711,9.924,9.674,9.766,4248,0
2013-02-22,9.748,10.129,9.665,9.665,5770,0
2013-02-27,9.2549,9.711,8.8278,9.711,541,0
2013-02-28,9.626,9.758,9.626,9.758,426,0
2013-03-01,9.645,9.645,9.645,9.645,103,0
2013-03-05,8.9669,9.0892,8.8557,8.9206,1989,0
2013-03-06,9.3486,9.4233,8.9393,9.0237,5596,0
2013-03-07,8.9669,9.2928,8.9669,9.1987,7641,0
2013-03-08,9.4313,10.129,8.9855,9.3852,20984,0
2013-03-11,9.3025,9.3025,9.3025,9.3025,1214,0
2013-03-12,9.553,9.553,9.553,9.553,752,0
2013-03-13,9.395,9.395,9.395,9.395,321,0
2013-03-14,10.109,10.221,10.109,10.221,321,0
2013-03-15,9.944,9.98,9.674,9.98,1507,0
2013-03-18,10.221,10.221,10.221,10.221,2105,0
2013-03-21,10.221,10.221,10.221,10.221,232,0
2013-03-25,9.99,9.99,9.99,9.99,817,0
2013-04-02,9.626,9.99,9.523,9.99,3998,0
2013-04-04,9.645,10.109,9.645,10.109,754,0
2013-04-08,9.758,9.784,9.758,9.784,859,0
2013-04-15,9.591,9.626,9.591,9.626,218,0
2013-04-16,9.645,9.645,9.645,9.645,113,0
2013-04-19,9.616,9.665,9.616,9.665,296,0
2013-04-23,10.183,10.183,9.914,9.914,218,0
2013-04-24,10.073,10.768,10.073,10.768,9017,0
2013-04-25,10.918,10.918,10.918,10.918,426,0
2013-04-29,10.768,10.778,10.732,10.732,643,0
2013-04-30,12.668,12.668,11.152,11.459,5129,0
2013-05-01,11.132,11.152,11.132,11.152,445,0
2013-05-03,11.152,11.152,11.152,11.152,2152,0
2013-05-06,11.142,11.142,11.142,11.142,2242,0
2013-05-07,10.798,11.113,10.778,11.113,1015,0
2013-05-08,10.778,10.778,10.778,10.778,103,0
2013-05-10,11.182,11.191,11.162,11.191,1771,0
2013-05-14,11.191,11.191,11.191,11.191,103,0
2013-05-15,11.143,11.143,11.143,11.143,103,0
2013-05-16,11.143,11.143,10.778,10.778,5785,0
2013-05-21,10.863,10.863,10.257,10.723,3717,0
2013-05-22,10.518,10.807,10.518,10.807,676,0
2013-05-23,11.124,11.124,11.124,11.124,217,0
2013-05-24,11.096,11.096,11.096,11.096,103,0
2013-05-29,10.956,10.956,10.444,10.444,861,0
2013-05-30,10.47,10.537,10.47,10.537,217,0
2013-05-31,10.575,10.575,10.575,10.575,539,0
2013-06-05,10.603,10.603,10.306,10.49,5299,0
2013-06-06,11.058,11.058,10.444,10.593,320,0
2013-06-10,10.62,10.648,10.593,10.648,2242,0
2013-06-12,10.287,10.316,9.977,9.977,1232,0
2013-06-17,9.789,9.977,9.789,9.789,4933,0
2013-06-18,9.875,10.017,9.875,9.977,4514,0
2013-06-20,9.818,9.911,9.789,9.798,3323,0
2013-06-24,10.723,10.723,10.723,10.723,103,0
2013-06-25,9.707,10.714,9.679,10.667,1792,0
2013-06-26,10.575,10.575,10.575,10.575,320,0
2013-06-27,10.629,10.63,10.629,10.63,425,0
2013-07-01,10.714,10.723,10.62,10.723,2964,0
2013-07-02,10.694,10.716,10.585,10.62,1181,0
2013-07-05,10.257,10.676,10.257,10.676,5468,0
2013-07-08,10.518,10.518,9.941,9.987,1181,0
2013-07-11,10.026,10.117,9.891,9.891,641,0
2013-07-12,9.883,9.977,9.883,9.977,425,0
2013-07-16,10.097,10.097,10.097,10.097,216,0
2013-07-23,10.033,10.033,10.033,10.033,641,0
2013-07-24,9.949,9.949,9.891,9.891,881,0
2013-07-30,9.891,9.891,9.891,9.891,217,0
2013-07-31,9.958,9.958,9.958,9.958,103,0
2013-08-01,10.154,10.164,10.145,10.145,889,0
2013-08-05,10.723,10.723,10.667,10.723,1496,0
2013-08-06,10.508,10.508,10.508,10.508,320,0
2013-08-12,10.424,10.424,9.975,9.975,280,0
2013-08-13,10.296,10.296,10.256,10.296,1279,0
2013-08-14,10.246,10.246,10.246,10.246,268,0
2013-08-15,9.98,10.015,9.98,10.015,1015,0
2013-08-16,10.105,10.246,10.105,10.144,1925,0
2013-08-19,10.163,10.163,9.881,9.889,10356,0
2013-08-20,10.059,10.219,10.059,10.219,5880,0
2013-08-22,10.246,10.246,10.246,10.246,4048,0
2013-08-23,10.527,10.527,10.378,10.378,1351,0
2013-08-28,10.246,10.246,10.246,10.246,581,0
2013-08-29,10.246,10.246,10.246,10.246,639,0
2013-08-30,10.286,10.286,9.862,10.237,4951,0
2013-09-03,9.919,9.919,9.881,9.919,792,0
2013-09-05,10.463,10.761,10.463,10.667,29598,0
2013-09-06,10.527,11.089,10.527,10.761,11191,0
2013-09-09,10.761,10.808,10.761,10.808,959,0
2013-09-10,10.761,10.779,10.761,10.779,319,0
2013-09-11,10.761,10.761,10.733,10.761,637,0
2013-09-12,10.368,10.368,10.368,10.368,103,0
2013-09-13,10.323,10.323,10.323,10.323,103,0
2013-09-16,10.386,10.481,10.386,10.481,216,0
2013-09-17,10.48,10.508,10.48,10.508,1279,0
2013-09-18,10.761,10.808,10.667,10.808,1924,0
2013-09-19,10.743,10.761,10.743,10.743,1153,0
2013-09-25,10.995,10.995,10.995,10.995,319,0
2013-09-26,10.305,10.315,10.305,10.315,1279,0
2013-09-30,10.567,10.567,10.386,10.386,1173,0
2013-10-03,10.315,10.527,10.296,10.527,1497,0
2013-10-07,10.296,10.753,10.296,10.753,2030,0
2013-10-11,10.715,10.715,10.557,10.566,749,0
2013-10-17,10.527,10.527,10.527,10.527,537,0
2013-10-18,10.296,10.296,10.296,10.296,216,0
2013-10-21,10.368,10.368,10.296,10.296,1177,0
2013-10-22,10.296,10.846,10.296,10.63,5344,0
2013-10-23,10.527,10.527,10.349,10.349,6837,0
2013-10-24,10.349,10.386,10.33,10.349,7588,0
2013-10-25,10.434,10.434,10.349,10.349,4380,0
2013-10-28,10.575,10.667,10.575,10.667,319,0
2013-10-29,10.323,10.368,10.296,10.368,1497,0
2013-10-31,10.424,10.424,10.339,10.339,912,0
2013-11-04,10.33,10.667,10.33,10.48,2030,0
2013-11-05,10.48,10.48,10.227,10.339,319,0
2013-11-06,10.453,10.453,10.424,10.424,2129,0
2013-11-07,10.444,10.47,10.424,10.47,5324,0
2013-11-08,10.47,10.47,10.47,10.47,1703,0
2013-11-11,10.33,10.424,10.162,10.33,7771,0
2013-11-12,10.33,10.378,10.33,10.378,423,0
2013-11-21,10.378,10.631,10.378,10.631,855,0
2013-11-22,10.378,10.444,10.33,10.444,2815,0
2013-11-26,11.035,11.035,10.791,10.791,535,0
2013-11-27,10.567,10.567,10.567,10.567,1274,0
2013-11-29,10.613,10.706,10.605,10.659,1274,0
2013-12-02,10.941,10.941,10.932,10.941,2129,0
2013-12-03,11.036,11.082,11.036,11.082,855,0
2013-12-06,11.27,11.505,11.27,11.505,2412,0
2013-12-09,11.27,11.42,11.11,11.11,2585,0
2013-12-10,11.083,11.197,11.083,11.197,1287,0
2013-12-11,11.224,11.27,11.224,11.27,637,0
2013-12-12,11.287,11.297,11.287,11.287,423,0
2013-12-13,11.307,11.682,11.27,11.297,6571,0
2013-12-16,11.316,11.392,11.27,11.392,1091,0
2013-12-17,11.335,11.598,11.27,11.598,5750,0
2013-12-20,11.287,11.58,11.27,11.44,2454,0
2013-12-26,11.362,11.362,11.27,11.271,884,0
2013-12-30,11.27,11.27,11.27,11.27,1703,0
2013-12-31,11.505,11.505,11.505,11.505,215,0
2014-01-02,11.505,11.505,11.27,11.27,691,0
2014-01-03,11.316,11.316,11.082,11.129,6641,0
2014-01-06,11.46,11.46,11.11,11.279,1274,0
2014-01-08,11.326,11.326,11.326,11.326,725,0
2014-01-09,11.036,11.531,11.036,11.364,2656,0
2014-01-10,11.178,11.374,11.044,11.178,2023,0
2014-01-13,11.178,11.178,11.178,11.178,103,0
2014-01-14,11.178,11.551,11.178,11.551,1065,0
2014-01-23,11.129,11.129,11.129,11.129,103,0
2014-01-24,11.101,11.101,11.101,11.101,215,0
2014-02-03,11.158,11.43,11.149,11.43,793,0
2014-02-04,11.479,11.505,11.479,11.505,511,0
2014-02-05,11.297,11.382,11.297,11.364,1276,0
2014-02-11,11.128,11.128,10.921,10.996,2857,0
2014-02-12,10.92,10.92,10.92,10.92,214,0
2014-02-13,11.307,11.307,11.307,11.307,103,0
2014-02-18,10.93,10.93,10.921,10.93,1805,0
2014-02-20,10.657,10.657,10.657,10.657,1531,0
2014-02-24,10.752,10.752,10.752,10.752,1609,0
2014-02-25,10.694,10.694,10.694,10.694,1056,0
2014-02-26,10.86,10.86,10.841,10.841,635,0
2014-03-03,10.93,10.93,10.93,10.93,1093,0
2014-03-12,10.895,10.895,10.895,10.895,437,0
2014-03-18,10.875,10.875,10.875,10.875,303,0
2014-03-20,10.875,10.901,10.846,10.846,588,0
2014-03-21,11.1,11.401,11.1,11.401,1265,0
2014-03-28,10.875,10.875,10.875,10.875,314,0
2014-04-02,11.025,11.307,11.025,11.061,6670,0
2014-04-03,11.307,11.779,11.307,11.779,2933,0
2014-04-04,11.497,11.497,11.497,11.497,1082,0
2014-04-07,11.307,11.326,11.307,11.316,1487,0
2014-04-08,11.307,11.316,11.043,11.043,7918,0
2014-04-09,10.865,11.119,10.694,10.837,9125,0
2014-04-10,11.091,11.091,11.091,11.091,49328,0
2014-04-14,10.903,10.921,10.827,10.921,911,0
2014-04-30,11.071,11.071,11.071,11.071,105,0
2014-05-01,11.071,11.091,11.071,11.071,2965,0
2014-05-05,10.903,11.07,10.903,10.903,1537,0
2014-05-07,10.94,10.986,10.885,10.903,2787,0
2014-05-12,10.885,10.885,10.885,10.885,103,0
2014-05-13,11.005,11.005,10.986,10.986,421,0
2014-05-16,11.062,11.062,11.062,11.062,213,0
2014-05-19,11.077,11.077,11.062,11.062,1120,0
2014-05-23,11.079,11.11,11.079,11.092,2097,0
2014-05-27,10.921,11.11,10.544,11.103,2168,0
2014-05-30,11.11,11.11,11.11,11.11,105,0
2014-06-02,10.684,10.846,10.684,10.779,1696,0
2014-06-03,10.448,10.618,10.4,10.448,1587,0
2014-06-04,10.448,10.515,10.309,10.4,17632,0
2014-06-05,10.684,10.684,10.597,10.597,571,0
2014-06-06,10.381,10.485,10.381,10.485,6191,0
2014-06-09,10.4,10.4,10.4,10.4,530,0
2014-06-10,10.4,10.4,10.4,10.4,2115,0
2014-06-11,10.41,10.415,10.309,10.309,2538,0
2014-06-12,10.386,10.386,10.26,10.26,2034,0
2014-06-13,10.39,10.799,10.26,10.26,2485,0
2014-06-16,10.323,10.348,10.231,10.348,3459,0
2014-06-17,10.309,10.378,10.3,10.309,1482,0
2014-06-18,10.386,10.386,10.26,10.28,1381,0
2014-06-19,10.381,10.381,10.25,10.309,4350,0
2014-06-20,10.386,10.386,10.231,10.231,2520,0
2014-06-23,10.29,10.29,10.29,10.29,230,0
2014-06-24,10.309,10.309,10.231,10.26,1800,0
2014-06-25,10.26,10.329,10.26,10.26,3785,0
2014-06-26,10.361,10.361,10.26,10.26,2856,0
2014-06-27,10.309,10.348,10.231,10.26,2963,0
2014-06-30,10.309,10.309,10.27,10.29,2549,0
2014-07-01,10.26,10.26,10.26,10.26,1266,0
2014-07-02,10.343,10.381,10.343,10.381,213,0
2014-07-03,10.334,10.39,10.26,10.329,6134,0
2014-07-07,10.363,10.4,10.26,10.309,5845,0
2014-07-08,10.26,10.343,10.211,10.211,1903,0
2014-07-10,10.26,10.4,10.26,10.4,1485,0
2014-07-11,10.39,10.4,10.39,10.4,1058,0
2014-07-14,10.27,10.348,10.26,10.309,13007,0
2014-07-15,10.28,10.348,10.231,10.348,1888,0
2014-07-16,10.318,10.318,10.26,10.27,1482,0
2014-07-17,10.309,10.4,10.27,10.27,4229,0
2014-07-21,10.323,10.381,10.24,10.356,3543,0
2014-07-22,10.26,10.329,10.24,10.24,3663,0
2014-07-23,10.318,10.318,10.26,10.26,1692,0
2014-07-24,10.27,10.27,10.211,10.26,2894,0
2014-07-25,10.4,10.4,10.211,10.211,3172,0
2014-07-28,10.39,10.4,10.26,10.26,5460,0
2014-07-29,10.292,10.292,10.26,10.274,2724,0
2014-07-31,10.39,10.39,10.39,10.39,213,0
2014-08-01,10.365,10.365,10.363,10.363,421,0
2014-08-04,10.334,10.363,10.26,10.26,4044,0
2014-08-05,10.26,10.26,10.26,10.26,1157,0
2014-08-06,10.26,10.26,10.26,10.26,2008,0
2014-08-07,10.274,10.274,10.26,10.26,315,0
2014-08-11,10.29,10.29,10.29,10.29,315,0
2014-08-12,10.3,10.343,10.26,10.3,7109,0
2014-08-13,10.28,10.28,10.28,10.28,921,0
2014-08-14,10.28,10.3,10.28,10.3,3192,0
2014-08-15,10.3,10.309,10.3,10.3,5291,0
2014-08-19,10.28,10.867,10.202,10.449,11848,0
2014-08-21,10.459,10.459,10.3,10.343,7693,0
2014-08-22,10.25,10.43,10.231,10.3,13455,0
2014-08-29,10.525,10.525,10.525,10.525,532,0
2014-09-02,10.343,10.343,10.343,10.343,149,0
2014-09-04,10.44,10.466,10.391,10.466,1054,0
2014-09-05,10.401,10.401,10.401,10.401,274,0
2014-09-12,10.43,10.44,10.391,10.391,2448,0
2014-09-15,10.3,10.496,10.3,10.391,8166,0
2014-09-16,10.3,10.373,10.3,10.3,420,0
2014-09-17,10.318,10.318,10.318,10.318,110,0
2014-09-18,10.334,10.486,10.3,10.391,3382,0
2014-09-19,10.363,10.44,10.3,10.44,1586,0
2014-09-23,10.343,10.391,10.3,10.3,535,0
2014-09-24,10.309,10.318,10.309,10.309,922,0
2014-09-25,10.439,10.439,10.439,10.439,212,0
2014-09-26,10.3,10.3,10.26,10.26,3371,0
2014-09-29,10.3,10.3,10.3,10.3,1054,0
2014-09-30,10.3,10.316,10.3,10.316,1371,0
2014-10-01,10.3,10.343,10.3,10.3,1687,0
2014-10-02,10.3,10.3,10.3,10.3,103,0
2014-10-03,10.391,10.421,10.391,10.421,631,0
2014-10-07,10.373,10.373,10.373,10.373,420,0
2014-10-08,10.411,10.411,10.411,10.411,1054,0
2014-10-15,10.44,10.44,10.44,10.44,202,0
2014-10-20,10.449,10.449,10.448,10.448,1896,0
2014-10-27,10.309,10.373,10.288,10.332,1843,0
2014-11-11,10.318,10.343,10.309,10.343,419,0
2014-11-12,10.381,10.381,10.381,10.381,103,0
2014-11-13,10.381,10.381,10.381,10.381,264,0
2014-11-18,10.381,10.381,10.343,10.343,1417,0
2014-11-19,10.373,10.43,10.373,10.381,641,0
2014-11-20,10.343,10.43,10.334,10.43,4757,0
2014-11-24,10.43,10.43,10.401,10.401,437,0
2014-11-26,10.401,10.401,10.343,10.343,400,0
2014-11-28,10.421,10.43,10.421,10.43,2011,0
2014-12-03,10.343,10.343,10.334,10.334,11605,0
2014-12-08,10.334,10.334,10.334,10.334,419,0
2014-12-09,10.343,10.343,10.334,10.334,1050,0
2014-12-15,10.477,10.477,10.27,10.27,8348,0
2014-12-17,10.28,10.28,10.28,10.28,105,0
2014-12-22,10.28,10.28,10.28,10.28,748,0
2014-12-23,10.328,10.328,10.328,10.328,1051,0
2014-12-24,10.477,10.477,10.477,10.477,113,0
2014-12-26,10.309,10.311,10.3,10.309,3283,0
2014-12-29,10.334,10.467,10.294,10.373,19624,0
2014-12-31,10.421,10.421,10.27,10.27,4190,0
2015-01-02,10.343,10.411,10.27,10.3,10771,0
2015-01-05,10.487,10.487,10.27,10.29,14058,0
2015-01-06,10.325,10.449,10.29,10.291,4750,0
2015-01-07,10.381,10.381,10.334,10.334,873,0
2015-01-08,10.334,10.449,10.3,10.373,1910,0
2015-01-09,10.325,10.401,10.3,10.3,1392,0
2015-01-12,10.363,10.411,10.334,10.373,4591,0
2015-01-14,10.411,10.43,10.334,10.363,3311,0
2015-01-15,10.353,10.401,10.343,10.363,1828,0
2015-01-16,10.401,10.401,10.343,10.381,2067,0
2015-01-20,10.436,10.436,10.334,10.343,944,0
2015-01-21,10.401,10.411,10.325,10.391,1889,0
2015-01-22,10.381,10.381,10.381,10.381,390,0
2015-01-23,10.526,10.992,10.401,10.574,33520,0
2015-01-26,11.431,11.431,10.381,10.783,54381,0
2015-01-27,10.668,11.194,10.62,10.62,76567,0
2015-01-28,10.706,10.869,10.696,10.716,25406,0
2015-01-29,10.62,11.212,10.62,10.954,58562,0
2015-01-30,10.763,10.908,10.639,10.907,14347,0
2015-02-02,11.145,11.212,10.668,11.126,49665,0
2015-02-03,10.716,11.059,10.716,10.745,18272,0
2015-02-04,10.763,10.831,10.725,10.725,1479,0
2015-02-05,10.696,10.759,10.687,10.687,1755,0
2015-02-09,11.434,11.474,10.755,10.831,4080,0
2015-02-10,11.089,11.424,10.802,10.946,5124,0
2015-02-11,11.187,11.424,10.85,10.964,2514,0
2015-02-13,10.841,10.841,10.535,10.535,2200,0
2015-02-17,11.187,11.483,10.89,11.347,42999,0
2015-02-18,11.187,11.187,10.763,10.85,1987,0
2015-02-19,10.755,10.917,10.755,10.783,1365,0
2015-02-20,11.012,11.012,10.993,10.993,2143,0
2015-02-23,10.993,11.566,10.85,11.251,60414,0
2015-02-24,11.241,11.366,10.9,11.366,5566,0
2015-02-25,11.012,11.108,10.974,11.089,6910,0
2015-02-26,10.993,11.196,10.993,11.196,9839,0
2015-02-27,11.041,11.902,11.041,11.493,66801,0
2015-03-02,11.853,11.873,11.605,11.605,34207,0
2015-03-03,11.741,11.741,11.566,11.576,6381,0
2015-03-04,11.298,11.376,11.298,11.366,627,0
2015-03-06,11.328,11.566,10.955,11.117,6068,0
2015-03-11,11.376,11.376,10.955,11.079,838,0
2015-03-12,10.603,11.376,10.603,10.745,25524,0
2015-03-16,10.802,11.089,10.793,10.993,2094,0
2015-03-17,11.089,11.089,10.745,10.993,1779,0
2015-03-18,11.098,11.261,10.946,11.261,4393,0
2015-03-19,10.917,11.157,10.802,11.003,627,0
2015-03-23,11.187,11.376,11.187,11.271,1152,0
2015-03-24,10.821,11.28,10.821,11.108,6171,0
2015-03-25,11.137,11.137,11.098,11.098,418,0
2015-03-30,11.223,11.223,11.089,11.089,1046,0
2015-04-01,11.474,11.474,11.474,11.474,523,0
2015-04-07,11.328,11.328,11.328,11.328,212,0
2015-04-15,11.987,11.987,11.557,11.557,627,0
2015-04-17,11.376,11.376,11.003,11.003,7427,0
2015-04-20,11.089,11.089,11.069,11.069,919,0
2015-04-23,11.003,11.003,10.993,10.993,313,0
2015-04-24,11.27,11.27,11.089,11.167,17982,0
2015-04-27,11.059,11.167,11.059,11.157,1567,0
2015-04-28,11.167,11.261,11.167,11.251,3765,0
2015-04-29,11.28,11.987,11.28,11.769,23222,0
2015-04-30,11.76,12.047,11.76,11.796,10878,0
2015-05-01,11.805,11.902,11.691,11.691,7846,0
2015-05-05,11.681,11.796,11.681,11.796,313,0
2015-05-06,11.711,11.711,11.636,11.636,2373,0
2015-05-07,11.595,11.75,11.473,11.681,1679,0
2015-05-08,11.518,11.652,11.509,11.652,2189,0
2015-05-11,11.721,11.721,11.701,11.701,1043,0
2015-05-12,11.518,11.585,11.423,11.585,373,0
2015-05-13,11.365,11.75,11.356,11.691,20955,0
2015-05-14,11.662,11.778,11.605,11.605,8968,0
2015-05-15,11.518,11.662,11.509,11.605,676,0
2015-05-18,11.566,11.566,11.566,11.566,321,0
2015-05-19,11.509,11.576,11.279,11.279,2052,0
2015-05-20,11.336,11.509,11.317,11.423,11469,0
2015-05-21,11.605,11.605,11.473,11.473,10322,0
2015-05-22,11.463,11.463,11.365,11.365,625,0
2015-05-27,11.473,11.509,11.453,11.473,4796,0
2015-05-28,11.769,11.769,11.473,11.473,709,0
2015-05-29,11.443,11.788,11.27,11.317,5942,0
2015-06-01,11.327,11.327,11.327,11.327,103,0
2015-06-02,11.317,11.509,11.317,11.443,5108,0
2015-06-03,11.413,11.576,11.287,11.287,9384,0
2015-06-04,11.413,11.413,11.297,11.317,1875,0
2015-06-05,11.287,11.307,11.287,11.307,312,0
2015-06-08,11.365,11.423,11.222,11.279,5108,0
2015-06-09,11.175,11.356,11.175,11.356,3444,0
2015-06-10,11.204,11.375,11.204,11.222,3024,0
2015-06-11,11.194,11.557,11.125,11.145,8453,0
2015-06-15,11.482,11.502,11.346,11.482,2711,0
2015-06-16,11.482,11.482,11.145,11.365,2398,0
2015-06-17,11.492,11.509,11.222,11.502,1460,0
2015-06-18,11.509,11.509,11.433,11.502,1148,0
2015-06-19,11.509,11.681,11.185,11.185,15015,0
2015-06-23,11.453,11.453,11.453,11.453,272,0
2015-06-24,11.232,11.327,11.222,11.327,312,0
2015-06-25,11.317,11.433,11.317,11.433,1250,0
2015-06-29,11.443,11.443,11.443,11.443,312,0
2015-06-30,11.317,11.33,11.232,11.27,2918,0
2015-07-06,11.26,11.27,11.222,11.222,1043,0
2015-07-07,11.26,11.27,11.222,11.26,2607,0
2015-07-08,11.287,11.287,11.287,11.287,312,0
2015-07-09,11.356,11.356,11.356,11.356,103,0
2015-07-10,11.232,11.27,11.222,11.26,1460,0
2015-07-13,11.222,11.24,11.175,11.175,4378,0
2015-07-14,11.176,11.176,11.096,11.096,1303,0
2015-07-15,10.906,10.934,10.887,10.887,3650,0
2015-07-16,10.887,10.934,10.887,10.934,3546,0
2015-07-17,10.482,10.897,10.454,10.897,4275,0
2015-07-20,10.924,10.924,10.924,10.924,209,0
2015-07-21,10.79,10.79,10.79,10.79,103,0
2015-07-22,10.77,10.79,10.77,10.79,1356,0
2015-07-23,10.656,10.838,10.646,10.646,4275,0
2015-07-27,10.646,10.828,10.636,10.818,6152,0
2015-07-28,10.627,10.627,10.627,10.627,103,0
2015-07-30,10.627,10.693,10.627,10.693,2816,0
2015-07-31,10.838,10.915,10.617,10.656,2919,0
2015-08-03,10.694,10.694,10.694,10.694,729,0
2015-08-04,10.838,10.838,10.828,10.828,521,0
2015-08-06,10.847,10.847,10.847,10.847,313,0
2015-08-11,10.703,10.703,10.347,10.391,3798,0
2015-08-12,10.665,10.665,10.665,10.665,519,0
2015-08-13,10.665,10.665,10.463,10.463,1039,0
2015-08-14,10.521,10.521,10.463,10.471,1144,0
2015-08-18,10.511,10.521,10.511,10.521,2805,0
2015-08-19,10.56,10.56,10.491,10.491,416,0
2015-08-20,10.491,10.56,10.471,10.471,1455,0
2015-08-21,10.463,10.471,10.444,10.444,3532,0
2015-08-24,10.444,10.444,10.444,10.444,601,0
2015-08-25,10.491,10.569,10.491,10.569,208,0
2015-08-26,10.569,10.569,10.444,10.444,1144,0
2015-08-27,10.463,10.463,10.444,10.444,623,0
2015-08-28,10.501,10.501,10.501,10.501,208,0
2015-08-31,10.501,10.501,10.501,10.501,103,0
2015-09-01,10.569,10.569,10.444,10.444,1557,0
2015-09-02,10.444,10.56,10.444,10.463,3012,0
2015-09-03,10.471,10.511,10.444,10.511,934,0
2015-09-08,10.54,10.55,10.54,10.55,1246,0
2015-09-09,10.463,10.463,10.444,10.463,4052,0
2015-09-10,10.569,10.569,10.569,10.569,282,0
2015-09-11,10.394,10.444,10.394,10.444,416,0
2015-09-15,10.53,10.53,10.53,10.53,416,0
2015-09-17,10.414,10.414,10.414,10.414,182,0
2015-09-18,10.404,10.578,10.356,10.578,2493,0
2015-09-21,10.394,10.404,10.394,10.394,1662,0
2015-09-23,10.481,10.491,10.481,10.491,430,0
2015-09-24,10.588,10.588,10.588,10.588,210,0
2015-09-30,10.463,10.463,10.346,10.346,416,0
2015-10-01,10.376,10.376,10.376,10.376,208,0
2015-10-05,10.394,10.404,10.376,10.376,1376,0
2015-10-07,10.569,10.569,10.569,10.569,208,0
2015-10-08,10.588,10.635,10.588,10.635,311,0
2015-10-20,10.877,10.877,10.877,10.877,184,0
2015-10-21,10.828,10.828,10.78,10.78,1455,0
2015-10-23,10.635,10.635,10.635,10.635,208,0
2015-10-27,11.059,11.116,11.059,11.116,1869,0
2015-10-28,11.116,11.116,11.116,11.116,311,0
2015-11-02,11.55,11.55,11.54,11.54,934,0
2015-11-04,11.55,11.55,11.55,11.55,2050,0
2015-11-12,11.55,11.55,11.26,11.347,825,0
2015-11-13,11.53,11.53,11.53,11.53,309,0
2015-11-16,11.628,11.695,11.628,11.695,309,0
2015-11-17,11.735,11.764,11.735,11.764,2581,0
2015-11-19,11.628,11.628,11.628,11.628,413,0
2015-11-20,11.454,11.494,11.454,11.494,1031,0
2015-11-23,11.754,12.209,11.705,11.87,5986,0
2015-11-24,11.84,11.918,11.628,11.812,21673,0
2015-11-25,11.831,11.831,11.831,11.831,516,0
2015-11-27,11.88,11.918,11.88,11.88,2993,0
2015-11-30,11.909,11.918,11.909,11.918,825,0
2015-12-01,11.728,11.928,11.728,11.909,1227,0
2015-12-03,11.725,11.725,11.725,11.725,1869,0
2015-12-07,11.695,11.695,11.695,11.695,309,0
2015-12-09,11.725,11.725,11.725,11.725,413,0
2015-12-10,11.725,11.725,11.725,11.725,516,0
2015-12-14,11.25,11.25,11.25,11.25,942,0
2015-12-17,11.918,11.995,11.918,11.918,8979,0
2015-12-18,11.918,11.918,11.918,11.918,413,0
2015-12-24,11.899,11.909,11.899,11.909,424,0
2015-12-28,11.666,11.666,11.666,11.666,103,0
2015-12-29,11.909,11.909,11.909,11.909,414,0
2015-12-31,11.909,11.918,11.909,11.918,3806,0
2016-01-04,11.444,11.444,11.444,11.444,112,0
2016-01-05,12.151,12.151,12.112,12.112,600,0
2016-01-08,11.484,11.973,11.444,11.973,563,0
2016-01-11,11.417,11.417,11.384,11.384,619,0
2016-01-15,11.287,11.287,11.143,11.279,2619,0
2016-01-19,10.969,11.366,10.95,10.988,5986,0
2016-01-20,11.203,11.24,11.203,11.24,2269,0
2016-01-21,11.167,11.167,11.167,11.167,234,0
2016-01-27,11.24,12.005,11.143,11.143,27625,0
2016-01-29,11.174,11.174,11.153,11.153,410,0
2016-02-01,11.104,11.24,11.104,11.153,2786,0
2016-02-02,11.143,11.143,11.143,11.143,654,0
2016-02-04,11.017,11.26,11.017,11.26,16373,0
2016-02-11,11.328,11.353,11.328,11.353,350,0
2016-02-12,11.668,11.668,11.416,11.416,1224,0
2016-02-16,11.075,11.075,11.075,11.075,514,0
2016-02-18,11.183,11.183,11.183,11.183,776,0
2016-02-22,11.231,11.376,11.178,11.286,3187,0
2016-02-26,11.085,11.085,11.078,11.078,566,0
2016-03-04,11.376,11.571,11.376,11.522,1336,0
2016-03-07,11.522,11.522,11.395,11.395,585,0
2016-03-08,11.221,11.221,11.183,11.183,2569,0
2016-03-09,11.007,11.007,11.007,11.007,124,0
2016-03-11,11.085,11.231,11.085,11.185,389,0
2016-03-21,11.475,11.475,11.008,11.008,856,0
2016-03-24,11.095,11.231,11.095,11.113,4312,0
2016-03-30,11.133,11.133,11.037,11.037,925,0
2016-04-08,11.046,11.122,11.046,11.122,412,0
2016-04-11,11.367,11.367,11.367,11.367,514,0
2016-04-13,11.088,11.088,11.085,11.085,422,0
2016-04-14,11.085,11.085,11.085,11.085,2058,0
2016-04-15,11.085,11.085,11.046,11.046,5831,0
2016-04-20,11.133,11.435,11.046,11.046,2975,0
2016-04-22,11.163,11.163,11.163,11.163,617,0
2016-04-25,11.221,11.766,11.221,11.495,17176,0
2016-04-26,11.415,11.756,11.24,11.385,28795,0
2016-04-27,11.288,11.495,11.279,11.495,2159,0
2016-05-03,11.279,11.328,11.279,11.318,619,0
2016-05-04,11.425,11.455,11.425,11.455,822,0
2016-05-10,11.504,11.512,11.504,11.512,261,0
2016-05-11,11.292,11.318,11.292,11.318,2044,0
2016-05-12,11.512,11.512,11.512,11.512,306,0
2016-05-16,11.495,11.495,11.495,11.495,139,0
2016-05-17,11.532,11.532,11.512,11.532,1532,0
2016-05-23,11.454,11.454,11.278,11.347,5314,0
2016-05-25,11.435,11.495,11.356,11.356,1737,0
2016-05-31,11.356,11.455,11.356,11.455,613,0
2016-06-03,11.435,12.042,11.435,11.749,14775,0
2016-06-06,11.739,12.237,11.65,11.65,4290,0
2016-06-08,11.504,11.739,11.504,11.552,5209,0
2016-06-13,11.591,11.719,11.591,11.719,409,0
2016-06-14,11.504,11.944,11.504,11.582,1873,0
2016-06-15,11.601,11.601,11.542,11.552,306,0
2016-06-17,11.504,11.504,11.037,11.261,4346,0
2016-06-20,11.249,11.249,11.249,11.249,103,0
2016-06-23,11.307,11.307,11.307,11.307,101,0
2016-06-24,11.601,11.601,11.376,11.455,1733,0
2016-06-27,11.591,11.621,11.278,11.621,605,0
2016-06-28,11.278,11.297,11.259,11.259,919,0
2016-06-29,11.034,11.111,10.503,11.111,1367,0
2016-06-30,10.769,11.455,10.769,10.907,422,0
2016-07-05,11.05,11.05,11.05,11.05,154,0
2016-07-06,11.053,11.141,10.867,11.062,3235,0
2016-07-07,10.955,11.131,10.877,10.965,3682,0
2016-07-08,10.965,11.062,10.965,11.062,613,0
2016-07-11,11.062,11.095,11.014,11.095,1605,0
2016-07-14,11.151,11.151,11.131,11.131,409,0
2016-07-15,11.65,11.65,11.062,11.151,5517,0
2016-07-19,11.456,11.456,11.161,11.201,1124,0
2016-07-20,11.491,11.495,11.434,11.434,1940,0
2016-07-21,11.395,11.778,11.356,11.356,3193,0
2016-07-25,11.356,11.356,11.356,11.356,256,0
2016-07-26,11.455,11.455,11.455,11.455,205,0
2016-07-27,11.729,11.729,11.455,11.455,306,0
2016-07-28,11.504,11.504,11.504,11.504,122,0
2016-08-01,11.65,11.65,11.65,11.65,511,0
2016-08-08,11.582,11.582,11.582,11.582,101,0
2016-08-09,11.512,11.811,11.512,11.811,509,0
2016-08-12,11.75,11.788,11.693,11.788,1116,0
2016-08-15,11.837,11.935,11.591,11.935,3259,0
2016-08-17,11.788,11.788,11.788,11.788,715,0
2016-08-19,11.542,11.542,11.542,11.542,509,0
2016-08-22,11.689,11.689,11.689,11.689,409,0
2016-08-23,11.925,12.278,11.925,12.278,1425,0
2016-08-24,11.729,12.298,11.689,12.298,1323,0
2016-08-26,11.689,11.689,11.689,11.689,611,0
2016-08-29,11.689,11.689,11.689,11.689,611,0
2016-08-31,11.699,11.699,11.689,11.689,509,0
2016-09-01,11.984,11.984,11.984,11.984,305,0
2016-09-02,11.788,11.788,11.788,11.788,509,0
2016-09-06,11.886,11.915,11.689,11.689,7050,0
2016-09-07,11.689,12.514,11.572,11.621,1084,0
2016-09-08,11.591,11.984,11.494,11.984,1417,0
2016-09-09,11.512,11.788,11.494,11.758,1295,0
2016-09-12,11.394,11.394,11.394,11.394,661,0
2016-09-14,11.591,11.591,11.532,11.532,408,0
2016-09-15,11.984,11.984,11.532,11.532,949,0
2016-09-16,11.454,11.494,11.394,11.394,2534,0
2016-09-19,11.827,11.877,11.464,11.788,5556,0
2016-09-20,11.778,11.788,11.576,11.576,1924,0
2016-09-21,11.788,11.788,11.788,11.788,101,0
2016-09-22,11.788,12.19,11.788,11.896,5652,0
2016-09-23,11.925,12.372,11.394,12.372,1629,0
2016-09-26,11.837,11.882,11.788,11.882,1171,0
2016-09-27,11.788,11.788,11.774,11.774,611,0
2016-09-28,11.788,12.186,11.591,12.186,1018,0
2016-09-29,11.788,12.031,11.788,11.984,3171,0
2016-09-30,11.945,12.673,11.896,12.673,916,0
2016-10-03,11.837,12.03,11.837,12.003,2343,0
2016-10-05,11.886,12.278,11.886,12.215,1984,0
2016-10-07,11.935,11.935,11.896,11.906,1629,0
2016-10-10,12.172,12.181,11.915,12.162,3365,0
2016-10-11,11.964,11.964,11.964,11.964,611,0
2016-10-12,11.945,12.053,11.886,12.053,1018,0
2016-10-14,12.053,12.673,11.788,12.673,4236,0
2016-10-17,12.033,12.033,12.033,12.033,814,0
2016-10-18,12.033,12.573,12.033,12.378,1268,0
2016-10-19,12.378,12.427,12.083,12.427,768,0
2016-10-21,11.788,12.573,11.788,12.573,916,0
2016-10-24,12.573,12.573,11.798,11.798,1208,0
2016-10-26,11.877,12.033,11.807,12.033,989,0
2016-10-27,12.033,12.093,12.033,12.093,1058,0
2016-10-28,12.033,12.033,11.886,12.033,2433,0
2016-10-31,11.925,12.033,11.896,12.033,1222,0
2016-11-01,12.033,12.033,12.033,12.033,1226,0
2016-11-02,12.033,12.033,12.033,12.033,344,0
2016-11-03,12.073,12.418,12.073,12.418,424,0
2016-11-07,12.018,12.369,12.018,12.073,2459,0
2016-11-09,12.257,12.32,12.257,12.32,325,0
2016-11-10,12.418,12.418,12.418,12.418,203,0
2016-11-11,12.418,12.418,12.319,12.418,3342,0
2016-11-14,12.359,12.359,12.319,12.319,567,0
2016-11-15,12.418,12.418,12.418,12.418,496,0
2016-11-16,12.762,12.884,12.762,12.762,1813,0
2016-11-17,12.762,12.762,12.418,12.428,2128,0
2016-11-22,12.841,12.871,12.822,12.822,555,0
2016-11-28,13.404,13.404,13.384,13.384,307,0
2016-11-29,13.649,13.649,13.649,13.649,1055,0
2016-11-30,13.749,13.807,13.733,13.807,2739,0
2016-12-01,13.797,13.945,13.768,13.945,6307,0
2016-12-02,13.817,13.839,13.797,13.797,8353,0
2016-12-05,13.797,14.073,13.797,13.945,5987,0
2016-12-06,14.271,15.177,14.044,14.418,8129,0
2016-12-07,14.241,14.487,14.241,14.487,4673,0
2016-12-08,14.339,14.537,14.093,14.093,514,0
2016-12-09,14.477,14.487,14.477,14.487,2029,0
2016-12-12,14.485,14.487,14.438,14.487,2942,0
2016-12-13,14.487,14.537,14.487,14.537,2239,0
2016-12-15,14.388,14.388,14.378,14.388,1759,0
2016-12-16,14.537,14.547,14.474,14.537,4516,0
2016-12-19,14.783,14.783,14.388,14.616,3487,0
2016-12-23,14.301,14.587,14.301,14.587,2945,0
2016-12-27,14.587,14.589,14.587,14.589,409,0
2016-12-28,14.587,14.587,14.441,14.441,409,0
2016-12-30,14.512,14.512,14.512,14.512,195,0
2017-01-03,14.453,14.524,14.453,14.524,208,0
2017-01-05,14.291,14.338,14.221,14.221,3998,0
2017-01-06,14.291,14.291,14.241,14.291,5664,0
2017-01-09,14.291,14.291,14.192,14.201,2709,0
2017-01-10,14.241,14.241,14.241,14.241,257,0
2017-01-11,14.291,14.301,14.291,14.291,3439,0
2017-01-13,14.359,14.373,14.349,14.363,448,0
2017-01-19,14.359,14.359,14.359,14.359,761,0
2017-01-23,14.359,14.359,13.898,13.898,2004,0
2017-01-24,14.567,14.567,14.191,14.201,2758,0
2017-01-25,14.567,14.587,14.507,14.587,6187,0
2017-01-26,14.296,14.296,14.296,14.296,1090,0
2017-01-30,14.301,14.413,14.291,14.388,3539,0
2017-01-31,14.634,14.662,14.579,14.634,3146,0
2017-02-01,14.537,14.572,14.537,14.557,6441,0
2017-02-02,14.294,14.294,14.292,14.292,230,0
2017-02-03,14.32,14.32,14.191,14.291,7349,0
2017-02-06,14.537,14.537,14.391,14.391,1131,0
2017-02-07,14.398,14.398,14.222,14.222,2304,0
2017-02-08,14.191,14.241,14.191,14.241,2543,0
2017-02-09,14.339,14.349,14.312,14.349,1824,0
2017-02-10,14.349,14.349,14.29,14.349,6718,0
2017-02-13,14.34,15.33,14.34,15.092,2469,0
2017-02-14,15.092,15.092,14.67,14.67,1685,0
2017-02-15,14.969,14.969,14.969,14.969,104,0
2017-02-16,14.864,15.34,14.864,15.24,3746,0
2017-02-17,14.949,14.949,14.949,14.949,288,0
2017-02-23,15.141,15.141,15.141,15.141,256,0
2017-02-24,15.24,15.24,15.24,15.24,108,0
2017-02-27,15.191,15.191,15.191,15.191,101,0
2017-02-28,15.037,15.037,15.037,15.037,147,0
2017-03-01,15.092,15.092,14.993,14.993,1947,0
2017-03-02,15.063,15.063,15.035,15.035,809,0
2017-03-08,14.869,14.869,14.869,14.869,505,0
2017-03-09,15.201,15.201,14.746,14.835,1139,0
2017-03-10,15.112,15.112,14.995,14.995,369,0
2017-03-14,14.746,14.746,14.746,14.746,144,0
2017-03-15,14.795,14.82,14.746,14.756,1634,0
2017-03-16,14.676,14.795,14.621,14.795,6398,0
2017-03-17,14.761,14.761,14.761,14.761,107,0
2017-03-28,15.092,15.092,15.092,15.092,126,0
2017-03-30,14.846,14.846,14.846,14.846,101,0
2017-03-31,14.798,14.798,14.798,14.798,242,0
2017-04-03,14.845,14.845,14.845,14.845,174,0
2017-04-04,14.855,14.855,14.449,14.449,4446,0
2017-04-05,14.419,14.419,14.419,14.419,146,0
2017-04-07,14.469,14.597,14.291,14.291,10096,0
2017-04-10,14.438,14.438,14.438,14.438,556,0
2017-04-11,14.706,14.845,14.706,14.845,3581,0
2017-04-12,14.45,14.45,14.449,14.449,603,0
2017-04-19,14.449,14.843,14.449,14.826,2632,0
2017-04-21,14.646,14.646,14.646,14.646,127,0
2017-04-24,14.845,15.061,14.845,14.973,8002,0
2017-04-26,14.968,14.968,14.968,14.968,109,0
2017-05-01,14.993,15.092,14.666,15.092,28852,0
2017-05-03,14.943,14.943,14.666,14.845,1257,0
2017-05-04,15.143,15.143,15.004,15.004,295,0
2017-05-05,15.183,15.193,15.143,15.143,2528,0
2017-05-08,15.243,15.243,15.193,15.193,1358,0
2017-05-09,15.193,15.193,15.193,15.193,139,0
2017-05-10,15.243,15.243,15.243,15.243,652,0
2017-05-11,15.243,15.243,15.094,15.094,962,0
2017-05-15,15.168,15.242,15.143,15.143,1514,0
2017-05-16,15.148,15.148,15.148,15.148,198,0
2017-05-17,15.104,15.104,15.094,15.094,2421,0
2017-05-18,15.094,15.094,15.094,15.094,626,0
2017-05-19,15.019,15.208,15.019,15.193,2177,0
2017-05-22,15.07,15.07,15.07,15.07,602,0
2017-05-24,15.193,15.193,15.193,15.193,1706,0
2017-05-25,15.193,15.193,15.119,15.143,680,0
2017-05-30,15.283,15.313,15.269,15.293,11506,0
2017-05-31,15.303,15.303,15.203,15.263,3089,0
2017-06-01,15.193,15.263,15.193,15.243,2175,0
2017-06-05,15.243,15.243,15.243,15.243,168,0
2017-06-06,15.213,15.263,15.173,15.243,4430,0
2017-06-07,15.368,15.542,15.368,15.383,2225,0
2017-06-08,15.193,15.532,15.193,15.293,1555,0
2017-06-09,15.492,15.671,15.492,15.64,5948,0
2017-06-13,15.592,15.592,15.529,15.529,968,0
2017-06-15,15.349,15.416,15.349,15.416,363,0
2017-06-16,15.522,15.522,15.303,15.303,442,0
2017-06-20,15.592,15.592,15.43,15.552,1007,0
2017-06-21,15.552,15.552,15.522,15.522,5216,0
2017-06-22,15.542,15.542,15.542,15.542,803,0
2017-06-23,15.472,15.472,15.472,15.472,903,0
2017-06-26,16.09,16.09,16.04,16.04,413,0
2017-06-27,16.035,16.035,16.035,16.035,104,0
2017-06-28,15.701,15.964,15.681,15.964,1195,0
2017-06-29,15.96,15.96,15.923,15.923,1146,0
2017-06-30,15.995,16.04,15.891,16.04,2048,0
2017-07-03,15.835,15.835,15.835,15.835,297,0
2017-07-05,15.819,15.819,15.819,15.819,586,0
2017-07-06,15.831,15.831,15.831,15.831,1006,0
2017-07-07,15.831,15.831,15.831,15.831,133,0
2017-07-10,15.841,15.841,15.841,15.841,270,0
2017-07-11,15.711,15.711,15.711,15.711,242,0
2017-07-13,15.99,15.99,15.99,15.99,160,0
2017-07-17,16.02,16.04,16.02,16.04,606,0
2017-07-18,15.99,16.787,15.99,16.483,2713,0
2017-07-19,16.14,16.14,16.14,16.14,449,0
2017-07-20,16.067,16.067,15.731,15.731,4977,0
2017-07-21,15.94,16.04,15.94,16.04,689,0
2017-07-24,16.04,16.04,16.04,16.04,526,0
2017-07-25,15.751,15.751,15.751,15.751,343,0
2017-08-01,16.06,16.06,16.06,16.06,100,0
2017-08-03,16.19,16.19,16.19,16.19,404,0
2017-08-07,16.155,16.155,16.155,16.155,1036,0
2017-08-09,16.15,16.17,16.05,16.05,2427,0
2017-08-11,16.14,16.14,16.1,16.1,1427,0
2017-08-14,16.0635,16.0635,16.0635,16.0635,168,0
2017-08-15,15.86,15.86,15.8501,15.8501,629,0
2017-08-16,16.2,16.2,16.2,16.2,2003,0
2017-08-18,15.8983,15.8983,15.8983,15.8983,1366,0
2017-08-24,15.9574,15.9574,15.9574,15.9574,203,0
2017-08-25,15.86,15.889,15.86,15.889,4166,0
2017-08-28,15.9,15.9,15.9,15.9,129,0
2017-08-30,15.9155,15.9155,15.79,15.79,9724,0
2017-08-31,16,16,15.6,15.6,245,0
2017-09-07,15.3901,15.4734,15.3901,15.4734,1110,0
2017-09-08,15.407,15.887,15.3901,15.887,2064,0
2017-09-11,15.42,15.42,15.39,15.39,204,0
2017-09-12,15.43,15.43,15.43,15.43,105,0
2017-09-13,15.6333,15.6333,15.6333,15.6333,342,0
2017-09-15,15.48,16.8,15.48,16.6,710,0
2017-10-03,16.2,16.2,16.2,16.2,537,0
2017-10-05,15.1,15.4265,15.1,15.35,1017,0
2017-10-09,15.475,15.475,15.475,15.475,411,0
2017-10-10,15.5,15.5,15.5,15.5,176,0
2017-10-12,15.37,15.37,15.37,15.37,334,0
2017-10-17,15.75,15.75,15.75,15.75,103,0
2017-10-20,15.2,15.51,15.2,15.51,506,0
2017-10-25,15.5,15.7549,15.5,15.7,10402,0
2017-10-30,15.5,15.5,15.5,15.5,100,0
2017-11-01,16.0278,16.0278,16.0278,16.0278,101,0
2017-11-03,16.1,16.1,16.1,16.1,109,0
2017-11-06,16.05,16.0698,16,16,325,0
2017-11-09,15.6509,15.6509,15.5,15.5,757,0
