Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.529,17.529,17.529,17.529,1296,0
2005-02-28,17.529,17.627,17.529,17.627,433,0
2005-03-01,17.529,17.627,17.529,17.529,1729,0
2005-03-02,17.627,17.627,17.529,17.529,1793,0
2005-03-03,17.529,17.627,17.529,17.627,1296,0
2005-03-04,17.627,17.627,17.627,17.627,141,0
2005-03-07,17.663,17.663,17.555,17.555,1296,0
2005-03-14,17.555,17.663,17.555,17.663,2226,0
2005-03-15,17.663,17.663,17.663,17.663,574,0
2005-03-16,17.663,17.663,17.555,17.555,1902,0
2005-03-17,17.555,17.555,17.555,17.555,2608,0
2005-03-21,17.695,17.695,17.695,17.695,968,0
2005-03-22,17.695,17.695,17.555,17.555,1149,0
2005-03-23,17.555,17.555,17.487,17.487,1872,0
2005-03-24,17.595,17.595,17.487,17.487,2303,0
2005-03-28,17.487,17.487,17.004,17.004,5787,0
2005-03-29,17.627,17.627,17.319,17.319,25069,0
2005-03-30,17.182,17.456,17.142,17.456,5018,0
2005-03-31,17.142,17.319,17.142,17.319,8359,0
2005-04-14,17.487,17.487,17.044,17.044,486,0
2005-04-15,17.487,17.487,17.044,17.044,1149,0
2005-04-18,17.044,17.044,17.044,17.044,2732,0
2005-04-20,17.044,17.044,17.044,17.044,1729,0
2005-04-21,17.044,17.319,16.692,17.319,4892,0
2005-04-22,17.319,17.319,17.319,17.319,1010,0
2005-04-25,16.727,16.727,16.727,16.727,290,0
2005-04-26,17.319,17.319,17.319,17.319,490,0
2005-04-28,16.727,16.727,16.622,16.622,2010,0
2005-04-29,16.975,16.975,16.975,16.975,738,0
2005-05-02,16.975,16.975,16.975,16.975,557,0
2005-05-04,16.622,16.622,16.622,16.622,1745,0
2005-05-05,16.622,16.622,16.622,16.622,722,0
2005-05-06,16.622,16.935,16.622,16.935,3544,0
2005-05-11,16.935,16.935,16.935,16.935,1438,0
2005-05-12,16.622,16.622,16.622,16.622,621,0
2005-05-17,16.692,16.692,16.622,16.622,1288,0
2005-05-18,16.622,16.622,16.416,16.622,9343,0
2005-05-19,16.622,16.622,15.931,16.316,9266,0
2005-05-20,16.001,16.8,16.001,16.692,2732,0
2005-05-23,16.622,16.622,16.001,16.622,11365,0
2005-05-24,16.001,16.001,16.001,16.001,1149,0
2005-05-25,16.277,16.277,16.277,16.277,433,0
2005-05-26,16.071,16.071,16.071,16.071,1391,0
2005-05-27,16.071,16.277,16.071,16.071,2910,0
2005-05-31,16.277,16.277,16.277,16.277,860,0
2005-06-01,16.454,16.622,16.277,16.622,4515,0
2005-06-02,16.622,16.622,16.277,16.277,860,0
2005-06-03,16.071,16.622,16.071,16.622,2221,0
2005-06-06,16.622,16.622,16.622,16.622,859,0
2005-06-07,16.622,16.622,16.001,16.622,5963,0
2005-06-08,16.277,16.277,16.277,16.277,290,0
2005-06-09,16.001,16.001,15.931,16.001,5714,0
2005-06-10,16.107,16.107,16.107,16.107,141,0
2005-06-13,16.001,16.107,16.001,16.001,2184,0
2005-06-14,16.001,16.001,16.001,16.001,290,0
2005-06-15,16.107,16.107,16.107,16.107,1438,0
2005-06-16,16.107,16.107,16.001,16.001,951,0
2005-06-17,16.001,16.001,16.001,16.001,1085,0
2005-06-20,16.107,16.107,16.107,16.107,1951,0
2005-06-21,15.931,15.931,15.931,15.931,3129,0
2005-06-23,15.931,16.206,15.931,16.206,2877,0
2005-06-24,15.931,16.14,15.655,15.655,6070,0
2005-06-27,16.071,16.071,16.071,16.071,356,0
2005-06-28,16.071,16.071,16.071,16.071,761,0
2005-06-30,16.071,16.071,15.655,15.931,1609,0
2005-07-01,15.687,16.001,15.687,16.001,5904,0
2005-07-05,15.863,15.863,15.245,15.411,4995,0
2005-07-06,15.245,15.588,15.245,15.588,1150,0
2005-07-07,15.588,15.756,15.588,15.756,2454,0
2005-07-08,15.588,15.588,15.245,15.588,5452,0
2005-07-11,16.071,16.071,15.245,15.245,5756,0
2005-07-12,15.245,15.863,15.245,15.863,43736,0
2005-07-13,15.863,16.14,15.863,16.107,6544,0
2005-07-14,16.14,16.14,15.756,15.756,3154,0
2005-07-15,15.756,15.756,15.756,15.756,909,0
2005-07-18,15.617,16.04,15.617,16.04,889,0
2005-07-19,15.756,15.756,15.756,15.756,765,0
2005-07-20,15.931,16.277,15.756,16.277,8571,0
2005-07-21,16.277,16.277,16.107,16.107,661,0
2005-07-22,15.863,15.863,15.411,15.411,2642,0
2005-07-25,15.588,15.588,15.411,15.411,3220,0
2005-07-26,16.107,16.107,16.107,16.107,1014,0
2005-07-27,15.549,15.549,15.549,15.549,141,0
2005-07-28,16.107,16.107,15.756,15.756,574,0
2005-08-01,16.107,16.622,16.107,16.622,7192,0
2005-08-02,15.931,15.931,15.931,15.931,722,0
2005-08-03,15.931,15.931,15.931,15.931,1438,0
2005-08-04,15.931,15.931,15.655,15.655,1010,0
2005-08-05,15.588,16.107,15.588,16.107,1047,0
2005-08-08,16.107,16.107,16.107,16.107,574,0
2005-08-10,16.622,16.622,16.622,16.622,141,0
2005-08-11,15.931,15.931,15.931,15.931,321,0
2005-08-12,16.622,16.622,15.588,15.588,2877,0
2005-08-15,15.588,15.588,15.588,15.588,398,0
2005-08-17,15.931,15.931,15.588,15.588,3622,0
2005-08-18,15.588,15.756,15.411,15.756,7732,0
2005-08-22,15.48,15.48,15.48,15.48,410,0
2005-08-24,15.756,15.756,15.48,15.48,2198,0
2005-08-25,15.588,15.588,15.588,15.588,1621,0
2005-08-29,15.655,15.655,15.48,15.48,580,0
2005-09-01,15.48,15.48,15.245,15.245,3740,0
2005-09-02,15.342,15.588,15.342,15.588,3023,0
2005-09-06,15.342,15.342,15.342,15.342,661,0
2005-09-07,15.342,15.48,15.342,15.48,908,0
2005-09-08,15.342,15.931,15.342,15.931,6472,0
2005-09-09,15.411,16.622,15.379,16.622,4202,0
2005-09-12,15.45,15.45,15.45,15.45,433,0
2005-09-13,15.45,16.482,15.379,16.482,4650,0
2005-09-15,15.45,15.931,15.45,15.931,4466,0
2005-09-16,16.482,16.482,15.655,15.655,6199,0
2005-09-20,15.655,15.655,15.655,15.655,398,0
2005-09-21,15.655,15.655,15.272,15.617,4244,0
2005-09-22,15.794,15.794,15.272,15.45,8604,0
2005-09-23,15.379,15.48,15.379,15.48,303,0
2005-09-26,15.379,15.45,15.272,15.272,5870,0
2005-09-27,15.48,15.756,15.245,15.245,3023,0
2005-09-28,15.588,15.588,15.588,15.588,794,0
2005-09-29,15.272,15.272,15.272,15.272,1745,0
2005-10-03,15.272,15.272,15.245,15.245,1939,0
2005-10-04,15.128,15.245,15.105,15.245,5222,0
2005-10-05,15.066,15.066,15.066,15.066,1296,0
2005-10-06,14.75,14.75,14.653,14.75,1465,0
2005-10-07,14.75,15.931,14.75,15.931,9366,0
2005-10-10,15.931,15.931,15.588,15.588,722,0
2005-10-11,15.588,15.588,15.588,15.588,356,0
2005-10-12,15.588,15.588,14.889,14.889,3307,0
2005-10-14,14.889,14.889,14.889,14.889,540,0
2005-10-17,14.889,14.889,14.722,14.722,574,0
2005-10-18,14.684,14.75,14.585,14.585,2815,0
2005-10-19,14.551,14.551,14.201,14.376,3415,0
2005-10-20,14.162,14.201,14.092,14.201,1076,0
2005-10-21,14.201,14.336,14.201,14.336,782,0
2005-10-26,14.131,14.201,13.885,14.024,6392,0
2005-10-27,13.885,14.024,13.855,14.024,1579,0
2005-10-28,13.954,13.993,13.855,13.993,1266,0
2005-10-31,13.925,13.993,13.925,13.993,722,0
2005-11-01,13.925,13.925,13.855,13.855,3297,0
2005-11-02,13.855,13.855,13.51,13.789,4676,0
2005-11-03,13.789,13.855,13.716,13.716,4093,0
2005-11-04,13.855,13.855,13.855,13.855,290,0
2005-11-07,13.855,13.855,13.855,13.855,433,0
2005-11-08,13.855,13.855,13.649,13.649,1296,0
2005-11-09,13.649,13.716,13.649,13.716,4318,0
2005-11-11,13.789,14.376,13.681,13.855,3165,0
2005-11-14,13.855,14.024,13.855,14.024,1149,0
2005-11-15,14.474,14.547,14.024,14.547,9208,0
2005-11-16,14.547,14.547,14.547,14.547,5573,0
2005-11-17,14.376,14.547,14.376,14.547,722,0
2005-11-18,14.376,14.376,14.201,14.201,3165,0
2005-11-22,14.201,14.201,14.024,14.024,3099,0
2005-11-23,14.201,14.201,14.201,14.201,433,0
2005-11-25,13.925,14.201,13.925,14.201,381,0
2005-11-28,14.024,14.024,14.024,14.024,290,0
2005-11-29,14.245,14.245,13.97,13.97,722,0
2005-11-30,13.764,13.764,13.764,13.764,141,0
2005-12-02,14.109,14.109,14.109,14.109,722,0
2005-12-05,13.764,14.109,13.624,13.831,6159,0
2005-12-06,13.831,13.831,13.831,13.831,1882,0
2005-12-07,13.831,13.901,13.764,13.764,7388,0
2005-12-08,13.901,13.901,13.764,13.764,1405,0
2005-12-09,13.816,13.872,13.764,13.764,781,0
2005-12-12,13.724,13.872,13.557,13.872,4680,0
2005-12-13,13.38,13.38,13.34,13.34,774,0
2005-12-14,13.764,13.764,13.34,13.557,3116,0
2005-12-15,13.273,13.724,13.273,13.724,5169,0
2005-12-16,13.724,13.794,13.658,13.794,3553,0
2005-12-19,13.764,13.831,13.764,13.831,3092,0
2005-12-20,13.794,13.794,13.764,13.794,6617,0
2005-12-21,13.794,13.794,13.764,13.764,1296,0
2005-12-22,13.764,13.872,13.624,13.872,2587,0
2005-12-23,13.724,13.872,13.724,13.872,8662,0
2005-12-27,13.724,13.724,13.624,13.624,5756,0
2005-12-28,13.624,13.901,13.624,13.794,2170,0
2005-12-29,13.624,13.658,13.624,13.658,7157,0
2005-12-30,13.794,14.245,13.624,13.831,8475,0
2006-01-03,13.624,13.624,13.557,13.557,3885,0
2006-01-04,13.724,13.724,13.557,13.557,2226,0
2006-01-05,13.724,13.724,13.45,13.724,22051,0
2006-01-06,13.557,13.724,13.487,13.724,4427,0
2006-01-09,13.557,13.724,13.419,13.419,4604,0
2006-01-10,13.419,13.557,13.419,13.557,990,0
2006-01-11,13.557,13.557,13.557,13.557,3546,0
2006-01-12,13.724,13.724,13.724,13.724,2789,0
2006-01-13,13.724,13.901,13.557,13.901,1438,0
2006-01-17,13.557,13.901,13.557,13.794,14889,0
2006-01-18,13.901,13.901,13.724,13.831,7408,0
2006-01-19,13.831,13.901,13.831,13.901,1076,0
2006-01-20,13.624,13.901,13.624,13.901,3396,0
2006-01-23,13.624,13.624,13.624,13.624,1149,0
2006-01-24,13.901,13.901,13.724,13.901,3309,0
2006-01-25,13.901,14.177,13.901,14.177,2546,0
2006-01-26,13.97,13.97,13.97,13.97,141,0
2006-01-27,14.039,14.039,14.039,14.039,722,0
2006-01-31,14.245,14.245,14.245,14.245,722,0
2006-02-01,14.245,14.245,14.245,14.245,3505,0
2006-02-02,14.316,14.316,14.245,14.245,2156,0
2006-02-06,14.245,14.316,14.245,14.245,5394,0
2006-02-07,14.076,14.245,14.076,14.245,2587,0
2006-02-09,14.245,14.245,14.245,14.245,860,0
2006-02-10,14.424,14.424,14.424,14.424,290,0
2006-02-13,14.177,14.245,14.177,14.177,3885,0
2006-02-14,14.424,14.424,14.424,14.424,433,0
2006-02-15,14.268,14.268,14.245,14.245,2466,0
2006-02-17,14.245,14.424,13.901,13.901,5512,0
2006-02-21,13.901,14.076,13.901,13.901,5359,0
2006-02-22,13.901,13.901,13.901,13.901,1366,0
2006-02-23,14.286,14.424,14.286,14.424,1438,0
2006-02-24,14.424,14.767,14.424,14.767,934,0
2006-02-27,14.245,14.245,14.245,14.245,1165,0
2006-02-28,14.598,14.598,14.245,14.245,1729,0
2006-03-01,14.598,14.767,14.424,14.424,5046,0
2006-03-02,14.245,14.424,14.245,14.424,4318,0
2006-03-03,14.245,14.424,13.872,13.872,37584,0
2006-03-06,14.245,14.424,14.245,14.424,1149,0
2006-03-07,14.245,14.424,14.245,14.245,1729,0
2006-03-08,14.177,14.177,13.901,13.901,3001,0
2006-03-09,14.245,14.245,13.901,14.076,4710,0
2006-03-10,14.076,14.598,14.076,14.424,3611,0
2006-03-15,14.531,14.531,13.764,13.764,4136,0
2006-03-16,14.039,14.039,14.039,14.039,988,0
2006-03-17,14.076,14.424,14.076,14.424,1653,0
2006-03-22,14.393,14.393,14.01,14.01,3380,0
2006-03-24,13.97,13.97,13.831,13.831,722,0
2006-03-27,14.076,14.076,13.831,13.831,3598,0
2006-03-28,14.177,14.177,14.177,14.177,202,0
2006-03-31,14.245,14.351,14.076,14.351,6928,0
2006-04-03,14.076,14.076,14.076,14.076,141,0
2006-04-04,14.076,14.076,14.076,14.076,873,0
2006-04-05,14.123,14.351,14.123,14.245,44109,0
2006-04-06,14.245,14.351,14.109,14.177,13642,0
2006-04-07,14.177,14.424,14.177,14.424,7910,0
2006-04-10,14.424,14.424,14.424,14.424,647,0
2006-04-11,14.245,14.245,14.245,14.245,1465,0
2006-04-12,14.424,14.424,14.245,14.424,2600,0
2006-04-13,14.424,14.424,14.424,14.424,1512,0
2006-04-17,14.245,14.424,14.245,14.245,2590,0
2006-04-18,14.351,14.424,14.351,14.424,3190,0
2006-04-19,14.245,14.424,13.901,14.245,11122,0
2006-04-20,14.01,14.245,14.01,14.245,3180,0
2006-04-21,14.039,14.245,14.039,14.245,4072,0
2006-04-24,14.076,14.424,14.076,14.076,3525,0
2006-04-25,14.076,14.424,14.076,14.076,2233,0
2006-04-26,14.076,14.245,14.076,14.245,1296,0
2006-04-27,14.245,14.424,14.245,14.424,934,0
2006-04-28,14.245,14.316,14.076,14.109,4892,0
2006-05-01,14.351,14.598,14.245,14.598,6331,0
2006-05-02,14.424,14.424,14.424,14.424,1149,0
2006-05-03,14.598,14.598,14.598,14.598,330,0
2006-05-04,14.424,14.424,14.424,14.424,290,0
2006-05-05,14.56,14.944,14.56,14.944,3105,0
2006-05-08,14.667,14.75,14.667,14.75,1825,0
2006-05-09,14.944,14.944,14.944,14.944,141,0
2006-05-10,14.944,14.944,14.667,14.699,3020,0
2006-05-11,14.699,14.75,14.598,14.598,9518,0
2006-05-12,14.767,15.258,14.767,15.258,3757,0
2006-05-15,15.119,15.258,14.629,14.629,5082,0
2006-05-16,14.629,14.629,14.598,14.598,2732,0
2006-05-17,14.598,14.598,14.424,14.424,3029,0
2006-05-18,14.424,14.424,14.424,14.424,290,0
2006-05-19,14.245,14.424,13.94,13.94,3489,0
2006-05-22,14.424,14.424,14.424,14.424,275,0
2006-05-23,14.316,14.424,13.97,13.97,4102,0
2006-05-24,14.767,14.767,13.97,14.767,5394,0
2006-05-25,14.736,14.944,14.598,14.598,6191,0
2006-05-26,14.598,14.598,14.598,14.598,433,0
2006-05-30,14.598,14.598,14.598,14.598,1438,0
2006-05-31,14.944,14.944,14.598,14.944,3671,0
2006-06-02,14.245,14.424,14.245,14.424,1850,0
2006-06-05,13.97,13.97,13.97,13.97,742,0
2006-06-06,13.97,13.97,13.94,13.94,868,0
2006-06-07,14.598,14.598,13.94,13.94,1438,0
2006-06-08,13.94,13.94,13.901,13.901,1729,0
2006-06-14,13.909,13.909,13.901,13.901,647,0
2006-06-16,14.245,14.245,13.901,13.901,3197,0
2006-06-19,13.97,13.97,13.97,13.97,202,0
2006-06-20,13.97,14.351,13.97,14.351,1180,0
2006-06-22,14.598,14.598,13.97,13.97,1338,0
2006-06-26,14.01,14.01,13.94,13.94,2373,0
2006-06-27,14.598,14.598,14.56,14.56,1262,0
2006-06-28,13.94,14.531,13.901,13.901,6146,0
2006-06-29,13.872,14.177,13.872,14.177,574,0
2006-06-30,14.109,14.109,13.557,13.624,2917,0
2006-07-06,13.557,13.687,13.273,13.273,3598,0
2006-07-10,13.34,13.872,13.203,13.38,17666,0
2006-07-13,13.872,13.872,13.34,13.34,433,0
2006-07-17,13.872,13.872,13.872,13.872,290,0
2006-07-20,13.426,13.872,13.426,13.872,1149,0
2006-07-21,13.872,13.872,13.872,13.872,526,0
2006-07-24,13.557,13.557,13.557,13.557,146,0
2006-07-25,13.872,13.872,13.724,13.724,1076,0
2006-07-26,13.589,13.589,13.589,13.589,2156,0
2006-07-27,13.589,13.589,13.589,13.589,1010,0
2006-07-28,13.872,13.872,13.658,13.658,2516,0
2006-07-31,13.658,13.658,13.624,13.624,574,0
2006-08-01,13.724,13.724,13.724,13.724,574,0
2006-08-02,13.872,13.872,13.724,13.724,2099,0
2006-08-03,13.831,13.831,13.764,13.764,1438,0
2006-08-04,13.724,14.147,13.724,14.147,1010,0
2006-08-07,13.831,13.831,13.831,13.831,1438,0
2006-08-08,13.724,13.724,13.724,13.724,1438,0
2006-08-09,13.885,13.885,13.695,13.695,6697,0
2006-08-10,13.831,13.831,13.831,13.831,1438,0
2006-08-11,13.724,13.724,13.724,13.724,3813,0
2006-08-14,13.724,13.831,13.724,13.724,3237,0
2006-08-15,13.831,13.831,13.624,13.764,2144,0
2006-08-16,13.624,13.901,13.624,13.901,4649,0
2006-08-17,13.695,14.147,13.695,13.901,2487,0
2006-08-21,14.245,14.424,13.695,14.245,4029,0
2006-08-22,13.764,14.039,13.764,14.039,2156,0
2006-08-23,13.724,13.724,13.724,13.724,2010,0
2006-08-24,13.831,13.901,13.764,13.901,1872,0
2006-08-25,13.724,13.724,13.724,13.724,722,0
2006-08-29,13.901,13.901,13.872,13.901,6441,0
2006-08-30,13.764,14.598,13.764,14.598,2249,0
2006-08-31,14.598,14.598,14.598,14.598,1296,0
2006-09-05,14.245,14.245,13.764,13.764,1779,0
2006-09-06,13.901,14.076,13.557,13.557,5283,0
2006-09-07,13.557,13.557,13.557,13.557,141,0
2006-09-08,13.901,13.901,13.901,13.901,574,0
2006-09-12,14.109,14.109,13.557,14.109,2677,0
2006-09-13,13.901,13.901,13.901,13.901,1543,0
2006-09-15,14.109,14.424,14.109,14.424,1602,0
2006-09-18,14.424,14.424,13.885,13.901,4170,0
2006-09-19,13.872,13.901,13.695,13.901,2689,0
2006-09-20,13.695,13.901,13.695,13.901,3220,0
2006-09-21,13.695,14.01,13.695,13.831,2587,0
2006-09-22,13.831,13.831,13.831,13.831,433,0
2006-09-25,13.831,13.831,13.831,13.831,526,0
2006-09-26,14.245,14.245,13.97,13.97,961,0
2006-09-27,13.831,14.245,13.831,14.245,2480,0
2006-09-28,14.245,14.245,13.831,13.831,3677,0
2006-09-29,14.076,14.076,14.076,14.076,214,0
2006-10-02,13.831,13.901,13.831,13.901,1689,0
2006-10-03,13.724,14.598,13.724,13.901,2030,0
2006-10-04,13.901,13.901,13.794,13.794,1154,0
2006-10-05,13.794,14.039,13.724,13.724,1222,0
2006-10-06,14.109,14.109,14.109,14.109,141,0
2006-10-09,13.724,13.901,13.724,13.901,1653,0
2006-10-10,14.039,14.531,13.901,13.901,5236,0
2006-10-11,14.316,14.316,13.901,13.94,14672,0
2006-10-12,14.316,14.316,13.909,14.177,5467,0
2006-10-13,14.147,14.147,14.076,14.076,2010,0
2006-10-17,14.076,14.147,14.076,14.147,4604,0
2006-10-18,14.076,14.076,14.076,14.076,2877,0
2006-10-19,14.245,14.245,14.018,14.245,4648,0
2006-10-20,14.018,14.076,13.97,14.076,3521,0
2006-10-23,14.01,14.069,13.901,14.069,28151,0
2006-10-24,14.147,14.147,13.946,14.01,9111,0
2006-10-25,13.97,14.147,13.97,14.147,3165,0
2006-10-26,14.177,14.216,14.076,14.076,4386,0
2006-10-27,13.977,14.01,13.977,14.01,6842,0
2006-10-30,14.147,14.245,14.147,14.245,3740,0
2006-10-31,14.039,14.109,14.039,14.109,722,0
2006-11-02,14.147,14.147,14.147,14.147,681,0
2006-11-03,14.147,14.147,14.147,14.147,301,0
2006-11-07,14.156,14.156,14.156,14.156,213,0
2006-11-08,14.245,14.245,14.177,14.177,2023,0
2006-11-09,14.245,14.245,14.156,14.156,1091,0
2006-11-10,14.316,14.316,14.316,14.316,1720,0
2006-11-13,14.177,14.393,14.177,14.393,1315,0
2006-11-14,14.177,14.393,14.177,14.393,4916,0
2006-11-15,14.201,14.201,14.185,14.185,1149,0
2006-11-16,14.177,14.245,14.147,14.177,5103,0
2006-11-20,14.177,14.177,14.177,14.177,3453,0
2006-11-21,14.245,14.245,14.245,14.245,1266,0
2006-11-22,14.177,14.491,14.177,14.245,12645,0
2006-11-24,14.245,14.316,14.245,14.316,2640,0
2006-11-28,14.286,14.286,14.286,14.286,467,0
2006-11-29,15.327,15.327,14.417,14.417,2739,0
2006-11-30,14.268,15.145,14.268,15.145,1880,0
2006-12-01,14.638,14.783,14.598,14.598,2536,0
2006-12-04,14.417,14.598,14.336,14.598,5099,0
2006-12-05,14.417,14.598,14.417,14.598,4932,0
2006-12-06,14.417,14.783,14.417,14.598,2260,0
2006-12-07,14.783,14.783,14.743,14.743,1510,0
2006-12-08,14.598,14.598,14.417,14.598,5968,0
2006-12-11,14.667,14.667,14.667,14.667,995,0
2006-12-12,15.145,15.145,14.783,14.783,5454,0
2006-12-15,14.598,14.707,14.453,14.707,8588,0
2006-12-18,14.961,15.145,14.598,14.598,23816,0
2006-12-19,14.453,14.483,14.453,14.483,824,0
2006-12-20,14.483,14.56,14.483,14.56,1510,0
2006-12-21,14.598,14.605,14.56,14.56,2065,0
2006-12-22,14.56,14.743,14.524,14.576,8787,0
2006-12-26,14.417,14.453,14.23,14.453,13296,0
2006-12-27,14.376,14.417,14.376,14.417,963,0
2006-12-28,14.453,14.56,14.417,14.56,10842,0
2006-12-29,14.56,14.56,14.56,14.56,619,0
2007-01-03,14.453,14.56,14.453,14.453,3862,0
2007-01-04,14.453,14.453,14.453,14.453,2858,0
2007-01-05,14.598,14.598,14.453,14.453,1407,0
2007-01-08,14.783,14.783,14.531,14.783,3765,0
2007-01-10,14.547,14.547,14.538,14.538,1779,0
2007-01-11,14.538,14.889,14.538,14.598,9422,0
2007-01-12,14.743,14.743,14.598,14.598,4180,0
2007-01-16,14.598,14.598,14.598,14.598,1201,0
2007-01-18,14.598,14.743,14.598,14.743,7508,0
2007-01-19,14.743,14.743,14.598,14.598,791,0
2007-01-22,14.852,14.852,14.852,14.852,1373,0
2007-01-23,14.852,14.852,14.852,14.852,131,0
2007-01-24,14.638,14.667,14.638,14.667,1580,0
2007-01-25,14.667,14.852,14.667,14.667,5613,0
2007-01-26,14.667,14.783,14.524,14.783,6251,0
2007-01-29,14.56,14.684,14.56,14.684,8494,0
2007-01-30,14.56,14.56,14.453,14.453,11325,0
2007-01-31,14.277,14.417,14.277,14.417,1096,0
2007-02-01,14.277,14.524,14.277,14.336,3235,0
2007-02-02,14.277,14.277,14.23,14.23,5236,0
2007-02-05,14.268,14.309,14.268,14.268,862,0
2007-02-06,14.268,14.417,14.268,14.417,3194,0
2007-02-07,14.23,14.23,14.055,14.055,2718,0
2007-02-08,14.055,14.224,14.055,14.055,9831,0
2007-02-09,14.23,14.23,14.23,14.23,277,0
2007-02-14,14.23,14.23,14.084,14.084,1510,0
2007-02-15,14.23,14.23,14.23,14.23,683,0
2007-02-16,14.23,14.524,14.23,14.524,1373,0
2007-02-20,14.131,14.139,14.131,14.139,15004,0
2007-02-21,14.131,14.192,14.131,14.131,2494,0
2007-02-23,14.139,14.139,14.139,14.139,574,0
2007-02-26,14.162,14.162,14.162,14.162,1373,0
2007-02-27,14.139,14.139,14.139,14.139,9180,0
2007-02-28,14.047,14.162,14.024,14.047,2521,0
2007-03-01,14.076,14.076,14.018,14.018,3629,0
2007-03-02,14.047,14.047,13.687,13.687,19387,0
2007-03-05,13.572,13.572,13.22,13.22,3068,0
2007-03-06,13.465,13.502,13.258,13.258,3513,0
2007-03-07,13.318,13.465,13.258,13.465,2507,0
2007-03-08,13.356,13.541,13.356,13.541,2372,0
2007-03-09,13.872,13.872,13.872,13.872,514,0
2007-03-12,13.872,13.872,13.589,13.589,1088,0
2007-03-13,13.581,13.789,13.541,13.541,3078,0
2007-03-14,13.608,13.608,13.608,13.608,2617,0
2007-03-15,13.608,13.608,13.608,13.608,560,0
2007-03-16,13.794,13.872,13.789,13.872,2016,0
2007-03-19,13.658,13.658,13.658,13.658,277,0
2007-03-20,13.831,13.831,13.831,13.831,683,0
2007-03-21,13.831,13.872,13.831,13.872,2041,0
2007-03-22,13.716,13.716,13.22,13.649,18788,0
2007-03-23,13.649,13.649,13.649,13.649,548,0
2007-03-26,13.589,13.589,13.589,13.589,341,0
2007-03-29,13.864,14.192,13.864,14.192,3836,0
2007-03-30,13.581,13.581,13.502,13.502,2303,0
2007-04-02,14.156,14.156,14.156,14.156,408,0
2007-04-03,13.249,13.649,13.249,13.649,4352,0
2007-04-04,13.641,13.755,13.641,13.755,1510,0
2007-04-05,13.755,13.755,13.541,13.755,1251,0
2007-04-09,13.541,13.541,13.426,13.426,890,0
2007-04-10,13.687,13.687,13.687,13.687,695,0
2007-04-11,13.602,13.608,13.602,13.608,548,0
2007-04-12,13.831,13.831,13.831,13.831,277,0
2007-04-13,13.872,14.123,13.872,14.123,683,0
2007-04-16,13.51,13.51,13.51,13.51,213,0
2007-04-17,13.872,13.872,13.608,13.687,2246,0
2007-04-19,13.755,13.755,13.755,13.755,342,0
2007-04-20,13.794,13.794,13.794,13.794,252,0
2007-04-23,13.901,13.901,13.901,13.901,5907,0
2007-04-24,13.901,13.901,13.901,13.901,824,0
2007-04-25,13.901,13.94,13.901,13.901,7292,0
2007-04-26,14.084,14.084,13.901,13.901,2807,0
2007-04-27,13.901,14.084,13.901,13.901,1918,0
2007-04-30,13.687,13.687,13.356,13.572,2349,0
2007-05-01,13.572,13.687,13.282,13.411,11050,0
2007-05-02,13.872,13.872,13.282,13.318,9248,0
2007-05-03,13.502,13.502,13.502,13.502,958,0
2007-05-04,13.502,13.502,13.502,13.502,277,0
2007-05-07,13.282,13.872,13.282,13.872,1267,0
2007-05-09,13.282,13.872,13.282,13.282,6783,0
2007-05-11,14.162,14.162,14.162,14.162,131,0
2007-05-14,13.249,13.794,13.173,13.794,1073,0
2007-05-15,13.541,13.794,13.18,13.318,3605,0
2007-05-16,13.318,13.318,13.318,13.318,2741,0
2007-05-17,13.396,13.532,13.318,13.318,4336,0
2007-05-18,13.282,13.356,13.282,13.356,6054,0
2007-05-21,13.681,13.681,13.411,13.411,1087,0
2007-05-22,13.426,13.426,13.426,13.426,722,0
2007-05-23,13.426,13.572,13.426,13.572,3650,0
2007-05-24,13.411,13.411,13.356,13.356,860,0
2007-05-25,13.356,13.38,13.211,13.211,6173,0
2007-05-29,13.502,13.502,13.173,13.282,19383,0
2007-05-30,13.211,13.426,13.211,13.426,347,0
2007-05-31,13.318,13.318,13.318,13.318,2458,0
2007-06-01,13.282,13.318,13.282,13.318,1350,0
2007-06-04,13.502,13.502,13.502,13.502,542,0
2007-06-05,13.356,13.356,13.356,13.356,277,0
2007-06-06,13.356,13.356,13.356,13.356,304,0
2007-06-12,13.502,13.502,13.356,13.356,20179,0
2007-06-13,13.356,13.426,13.211,13.211,2802,0
2007-06-14,13.211,13.502,13.211,13.502,564,0
2007-06-15,13.502,13.502,13.249,13.249,868,0
2007-06-18,13.465,13.502,13.249,13.502,7646,0
2007-06-19,13.502,13.502,13.502,13.502,646,0
2007-06-20,13.356,13.356,13.249,13.258,962,0
2007-06-21,13.356,13.572,13.282,13.572,25769,0
2007-06-22,13.282,13.289,13.282,13.289,824,0
2007-06-25,13.249,13.249,13.136,13.136,2699,0
2007-06-26,13.173,13.266,12.99,13.211,26954,0
2007-06-27,13.203,13.211,13.105,13.105,1842,0
2007-06-28,13.136,13.136,13.136,13.136,1058,0
2007-07-03,13.064,13.465,13.064,13.211,1908,0
2007-07-06,13.318,13.487,13.318,13.487,377,0
2007-07-09,13.318,13.318,13.318,13.318,376,0
2007-07-10,13.495,13.495,12.965,13.173,6182,0
2007-07-11,12.965,13.136,12.965,13.136,6346,0
2007-07-12,12.99,13.136,12.99,13.136,2229,0
2007-07-13,13.144,13.144,13.105,13.136,3674,0
2007-07-16,13.105,13.105,13.105,13.105,683,0
2007-07-17,13.144,13.144,13.136,13.136,472,0
2007-07-18,13.136,13.136,13.03,13.03,5705,0
2007-07-19,12.998,13.064,12.998,13.064,1536,0
2007-07-20,13.105,13.105,13.105,13.105,1510,0
2007-07-23,13.249,13.249,13.105,13.249,2799,0
2007-07-24,13.249,13.249,13.249,13.249,548,0
2007-07-26,13.03,13.03,12.965,12.965,2239,0
2007-07-27,13.136,13.136,13.136,13.136,683,0
2007-07-30,13.105,13.105,13.105,13.105,751,0
2007-07-31,13.136,13.136,13.136,13.136,131,0
2007-08-01,13.136,13.136,13.136,13.136,277,0
2007-08-02,12.965,12.965,12.965,12.965,141,0
2007-08-06,12.99,13.136,12.805,13.136,1911,0
2007-08-07,13.064,13.136,13.064,13.136,1024,0
2007-08-08,13.318,13.318,13.318,13.318,722,0
2007-08-10,13.03,13.03,12.774,12.774,920,0
2007-08-14,12.774,12.774,12.774,12.774,190,0
2007-08-15,12.774,12.774,12.774,12.774,1955,0
2007-08-16,12.629,12.919,12.222,12.222,5577,0
2007-08-17,12.308,12.591,12.308,12.377,7674,0
2007-08-20,12.414,13.129,12.407,12.591,2932,0
2007-08-21,12.469,12.469,12.469,12.469,5287,0
2007-08-22,12.483,12.591,12.407,12.553,4612,0
2007-08-23,12.407,12.506,12.407,12.407,8201,0
2007-08-24,12.506,12.506,12.506,12.506,277,0
2007-08-27,12.513,12.513,12.377,12.513,3808,0
2007-08-28,12.446,12.483,12.446,12.483,2173,0
2007-08-29,12.483,12.483,12.483,12.483,131,0
2007-08-30,12.369,12.846,12.369,12.846,4088,0
2007-09-04,12.846,12.846,12.386,12.386,1953,0
2007-09-06,12.752,12.752,12.483,12.483,502,0
2007-09-07,12.483,12.66,12.483,12.483,2006,0
2007-09-10,12.483,12.483,12.483,12.483,1149,0
2007-09-11,12.774,12.774,12.483,12.483,1862,0
2007-09-12,12.483,12.483,12.483,12.483,1207,0
2007-09-13,12.483,12.483,12.483,12.483,3241,0
2007-09-14,12.774,12.774,12.407,12.407,7072,0
2007-09-17,12.261,12.407,12.261,12.407,19868,0
2007-09-18,12.407,12.774,12.261,12.337,4687,0
2007-09-19,12.261,12.591,12.261,12.337,9352,0
2007-09-20,12.591,12.591,12.483,12.483,3598,0
2007-09-21,12.553,12.553,12.553,12.553,1308,0
2007-09-24,13.121,13.121,12.88,12.88,886,0
2007-09-25,12.446,12.446,12.261,12.407,4767,0
2007-09-26,12.261,12.261,12.261,12.261,8257,0
2007-09-27,12.483,12.483,12.483,12.483,412,0
2007-09-28,12.407,12.591,12.407,12.591,2303,0
2007-10-01,12.591,12.591,12.591,12.591,619,0
2007-10-02,12.591,12.591,12.591,12.591,131,0
2007-10-04,12.337,12.407,12.039,12.185,3444,0
2007-10-05,12.407,12.407,12.407,12.407,8358,0
2007-10-08,12.337,12.407,12.222,12.222,1957,0
2007-10-09,12.222,12.407,12.222,12.407,2254,0
2007-10-10,12.407,12.407,12.407,12.407,1908,0
2007-10-11,12.407,12.407,12.261,12.261,6639,0
2007-10-12,12.407,12.407,12.407,12.407,290,0
2007-10-15,12.407,12.407,12.222,12.369,994,0
2007-10-16,12.553,12.591,12.407,12.407,3980,0
2007-10-17,12.222,12.407,12.039,12.407,4328,0
2007-10-18,12.046,12.407,12.046,12.407,3329,0
2007-10-22,12.446,12.483,12.337,12.337,891,0
2007-10-23,12.553,12.553,12.553,12.553,341,0
2007-10-25,12.407,12.407,12.337,12.407,3865,0
2007-10-26,12.407,12.407,12.337,12.407,20639,0
2007-10-29,12.222,12.222,12.039,12.039,2521,0
2007-10-31,12.222,12.222,12.222,12.222,1510,0
2007-11-01,12.407,12.407,12.222,12.222,1702,0
2007-11-02,12.117,12.301,12.117,12.117,18806,0
2007-11-06,12.483,12.591,12.117,12.117,913,0
2007-11-07,12.407,12.591,12.039,12.039,4953,0
2007-11-08,12.039,12.407,12.009,12.407,6764,0
2007-11-09,12.039,12.039,12.039,12.039,548,0
2007-11-14,11.892,11.892,11.863,11.863,1576,0
2007-11-15,12.407,12.407,11.678,11.678,5971,0
2007-11-16,12.337,12.337,12.337,12.337,548,0
2007-11-19,12.039,12.039,11.747,11.747,1470,0
2007-11-21,12.039,12.407,12.039,12.407,1740,0
2007-11-23,12.591,12.591,12.591,12.591,277,0
2007-11-26,12.337,12.407,12.222,12.337,6352,0
2007-11-27,12.077,12.407,11.718,12.407,3329,0
2007-11-28,12.644,12.911,12.644,12.911,6259,0
2007-11-29,12.337,12.337,12.337,12.337,159,0
2007-11-30,12.838,12.838,12.838,12.838,1175,0
2007-12-03,12.644,12.644,12.453,12.453,977,0
2007-12-04,12.453,12.453,11.571,11.877,13459,0
2007-12-05,12.069,12.069,11.534,11.877,13304,0
2007-12-06,11.877,12.069,11.877,12.069,4087,0
2007-12-07,12.069,12.146,12.069,12.146,738,0
2007-12-10,12.069,12.453,12.069,12.261,4438,0
2007-12-11,12.644,12.644,12.261,12.453,2006,0
2007-12-12,12.032,12.069,11.947,11.954,2927,0
2007-12-13,12.032,12.838,11.954,12.838,2829,0
2007-12-14,12.838,12.838,12.261,12.261,1604,0
2007-12-17,12.261,12.453,11.954,11.954,2329,0
2007-12-18,11.954,12.185,11.954,12.185,1350,0
2007-12-19,11.954,12.032,11.684,11.954,7126,0
2007-12-21,11.84,11.877,11.495,11.649,8085,0
2007-12-24,11.495,11.764,11.495,11.764,4105,0
2007-12-26,11.495,12.261,11.495,11.495,4550,0
2007-12-27,12.414,12.414,11.495,11.495,11638,0
2007-12-28,11.38,11.38,11.19,11.342,5979,0
2007-12-31,11.19,11.649,10.613,11.649,20941,0
2008-01-02,11.877,11.877,10.806,10.821,1712,0
2008-01-03,10.828,11.84,10.828,10.882,3261,0
2008-01-04,11.304,11.418,10.843,10.921,19830,0
2008-01-07,10.957,12.222,10.921,11.684,5101,0
2008-01-08,11.726,11.726,10.882,11.495,4824,0
2008-01-09,11.304,11.61,10.921,11.61,1384,0
2008-01-11,11.61,11.61,11.61,11.61,126,0
2008-01-14,11.61,11.61,10.957,11.074,7652,0
2008-01-15,11.19,11.19,11.19,11.19,999,0
2008-01-16,11.113,11.113,11.113,11.113,1302,0
2008-01-17,11.113,11.265,11.113,11.15,7060,0
2008-01-18,11.418,11.418,11.15,11.38,9602,0
2008-01-22,11.15,11.15,11.15,11.15,290,0
2008-01-23,11.418,11.495,10.921,10.957,6118,0
2008-01-24,10.957,11.225,10.957,11.035,8814,0
2008-01-25,11.19,11.225,11.19,11.225,1045,0
2008-01-28,11.265,11.342,11.265,11.342,4972,0
2008-01-29,11.418,11.418,11.418,11.418,451,0
2008-01-30,11.649,11.877,11.649,11.684,1447,0
2008-01-31,12.032,12.032,11.877,12.032,1111,0
2008-02-01,12.069,12.069,12.069,12.069,1439,0
2008-02-04,11.954,11.954,11.885,11.885,525,0
2008-02-05,11.726,11.801,11.495,11.495,653,0
2008-02-06,11.495,11.495,11.113,11.113,5058,0
2008-02-07,11.304,11.304,11.304,11.304,663,0
2008-02-13,11.495,11.709,11.342,11.342,1492,0
2008-02-15,11.38,11.38,11.38,11.38,141,0
2008-02-19,11.38,11.38,11.38,11.38,141,0
2008-02-20,11.726,11.726,11.726,11.726,148,0
2008-02-21,11.38,11.38,11.38,11.38,525,0
2008-02-22,11.418,11.495,11.342,11.342,5573,0
2008-02-25,11.495,11.495,11.304,11.457,1438,0
2008-02-26,11.225,11.457,11.113,11.457,11737,0
2008-02-27,11.113,11.304,11.113,11.304,3680,0
2008-02-29,11.225,11.225,11.225,11.225,585,0
2008-03-03,11.304,11.304,10.964,10.964,3709,0
2008-03-04,11.074,11.113,10.806,10.957,4907,0
2008-03-05,10.843,10.843,10.843,10.843,1221,0
2008-03-06,10.843,10.843,10.821,10.821,7828,0
2008-03-10,10.821,10.821,10.821,10.821,1186,0
2008-03-11,11.19,11.19,11.035,11.035,1699,0
2008-03-12,11.035,11.074,11.035,11.035,925,0
2008-03-13,11.113,11.225,11.113,11.225,5060,0
2008-03-14,11.225,11.225,11.113,11.113,2054,0
2008-03-17,11.225,11.225,10.882,10.882,3099,0
2008-03-18,10.882,10.921,10.775,10.921,4954,0
2008-03-20,10.921,10.921,10.843,10.843,3936,0
2008-03-24,10.843,11.113,10.843,11.113,1791,0
2008-03-26,11.19,11.225,11.19,11.19,2569,0
2008-03-27,11.225,11.225,11.19,11.19,1239,0
2008-03-28,11.225,11.225,11.225,11.225,126,0
2008-03-31,11.19,11.225,11.19,11.225,4046,0
2008-04-01,11.225,11.225,11.19,11.19,547,0
2008-04-04,11.19,11.19,10.998,11.113,4273,0
2008-04-07,10.957,11.113,10.921,10.921,2974,0
2008-04-09,11.113,11.113,11.113,11.113,879,0
2008-04-10,11.113,11.225,10.882,11.225,7336,0
2008-04-11,11.113,11.113,10.882,10.882,2970,0
2008-04-14,10.998,11.225,10.998,11.225,1206,0
2008-04-15,10.998,10.998,10.835,10.851,14323,0
2008-04-21,11.15,11.15,10.361,10.361,12594,0
2008-04-22,10.652,10.728,10.537,10.728,5322,0
2008-04-23,10.728,10.843,10.728,10.843,3299,0
2008-04-24,10.728,10.728,10.652,10.652,2779,0
2008-04-25,10.691,10.728,10.652,10.652,1046,0
2008-04-29,10.728,10.744,10.498,10.628,24482,0
2008-04-30,10.843,10.843,10.613,10.613,1413,0
2008-05-01,10.691,10.728,10.691,10.691,3422,0
2008-05-02,10.728,10.843,10.728,10.728,3671,0
2008-05-05,10.728,10.806,10.728,10.806,2547,0
2008-05-06,10.752,10.752,10.752,10.752,2945,0
2008-05-07,10.752,11.113,10.752,10.998,12047,0
2008-05-08,10.921,11.265,10.921,11.113,6560,0
2008-05-09,11.19,11.19,11.12,11.12,394,0
2008-05-12,11.12,11.296,11.12,11.225,1650,0
2008-05-13,11.19,11.265,11.035,11.113,6459,0
2008-05-14,11.113,11.113,11.113,11.113,1959,0
2008-05-15,11.265,11.342,11.265,11.342,3913,0
2008-05-16,11.304,11.304,11.296,11.304,1435,0
2008-05-19,11.304,11.342,11.304,11.342,3041,0
2008-05-20,11.684,11.726,11.61,11.684,5643,0
2008-05-21,11.61,11.649,11.61,11.649,1109,0
2008-05-22,12.069,12.069,11.684,11.877,2582,0
2008-05-23,11.877,11.877,11.684,11.684,11046,0
2008-05-27,11.877,12.061,11.877,12.061,3263,0
2008-05-28,11.993,12.069,11.726,11.877,19587,0
2008-05-29,12.069,12.069,12.069,12.069,1435,0
2008-05-30,12.069,13.03,12.069,12.077,5835,0
2008-06-02,12.57,12.57,12.069,12.069,4443,0
2008-06-03,12.11,12.11,12.069,12.069,1325,0
2008-06-05,12.069,12.069,12.069,12.069,458,0
2008-06-06,12.146,12.57,12.146,12.57,487,0
2008-06-09,12.069,12.069,11.877,11.877,8509,0
2008-06-10,12.528,12.528,12.49,12.49,2130,0
2008-06-11,12.069,12.069,11.954,12.069,8091,0
2008-06-13,12.644,12.644,11.916,11.916,872,0
2008-06-16,12.49,12.49,11.916,12.069,2892,0
2008-06-18,12.261,12.261,11.993,11.993,544,0
2008-06-19,12.032,12.032,11.993,11.993,433,0
2008-06-20,11.916,11.916,11.84,11.84,2387,0
2008-06-23,11.84,11.84,11.84,11.84,2100,0
2008-06-24,11.84,11.84,11.84,11.84,261,0
2008-06-25,11.84,11.84,11.84,11.84,2870,0
2008-06-26,11.84,11.84,11.84,11.84,1175,0
2008-06-27,11.84,11.84,11.84,11.84,9789,0
2008-06-30,11.84,12.185,11.726,11.726,925,0
2008-07-01,11.684,11.726,11.684,11.684,3445,0
2008-07-02,11.726,11.726,11.684,11.684,965,0
2008-07-07,11.684,11.684,11.684,11.684,1328,0
2008-07-08,11.684,11.684,11.684,11.684,258,0
2008-07-09,11.684,11.693,11.684,11.693,4137,0
2008-07-11,11.593,11.649,11.586,11.586,2222,0
2008-07-14,12.185,12.185,11.534,11.534,2870,0
2008-07-15,11.534,11.534,11.534,11.534,139,0
2008-07-16,11.571,11.571,11.571,11.571,139,0
2008-07-17,12.069,12.069,11.571,11.571,2046,0
2008-07-21,11.61,12.069,11.571,12.069,691,0
2008-07-22,11.649,11.649,11.649,11.649,6004,0
2008-07-25,11.649,11.649,11.649,11.649,2934,0
2008-07-28,11.649,11.649,11.649,11.649,1449,0
2008-07-29,11.649,11.764,11.649,11.764,2599,0
2008-07-31,11.649,11.649,11.649,11.649,2232,0
2008-08-01,11.764,11.764,11.764,11.764,261,0
2008-08-04,11.801,12.222,11.801,11.877,9031,0
2008-08-05,11.877,11.877,11.877,11.877,2036,0
2008-08-06,11.684,11.684,11.649,11.649,1347,0
2008-08-07,11.877,11.877,11.877,11.877,2741,0
2008-08-11,12.069,12.069,12.069,12.069,394,0
2008-08-12,11.877,12.185,11.877,12.185,1439,0
2008-08-13,11.877,12.032,11.877,12.032,2058,0
2008-08-15,11.954,12.032,11.877,12.032,3913,0
2008-08-18,12.222,12.261,11.877,11.877,3263,0
2008-08-19,12.069,12.069,12.069,12.069,1306,0
2008-08-21,12.069,12.069,12.069,12.069,974,0
2008-08-25,11.954,12.032,11.954,12.032,1959,0
2008-08-26,12.261,12.261,12.261,12.261,1457,0
2008-08-27,12.11,12.11,12.11,12.11,410,0
2008-08-28,11.954,11.954,11.801,11.801,5681,0
2008-08-29,12.838,12.838,12.57,12.57,261,0
2008-09-02,12.57,12.57,12.57,12.57,261,0
2008-09-04,12.261,12.261,11.684,11.684,1267,0
2008-09-05,11.684,12.255,11.684,12.255,1012,0
2008-09-08,11.684,11.684,11.684,11.684,653,0
2008-09-09,11.747,11.747,11.684,11.684,653,0
2008-09-10,12.57,12.57,12.261,12.261,1964,0
2008-09-11,12.261,12.261,12.261,12.261,815,0
2008-09-12,12.261,12.49,12.261,12.49,1565,0
2008-09-15,12.453,12.453,11.684,11.684,8631,0
2008-09-16,11.726,11.877,11.684,11.684,4996,0
2008-09-17,11.495,11.495,11.495,11.495,629,0
2008-09-18,12.261,12.796,11.726,11.726,1972,0
2008-09-19,11.877,12.261,11.877,12.261,1014,0
2008-09-22,12.246,12.261,11.726,11.954,1729,0
2008-09-23,11.726,11.726,11.684,11.684,2074,0
2008-09-26,11.726,11.726,11.684,11.7,2546,0
2008-09-29,11.7,11.7,11.304,11.304,5740,0
2008-09-30,11.225,11.304,10.921,11.113,16342,0
2008-10-01,11.61,11.61,10.728,11.113,19594,0
2008-10-02,10.921,10.921,10.921,10.921,1141,0
2008-10-03,11.035,11.495,11.035,11.495,2575,0
2008-10-06,11.113,11.113,11.113,11.113,1306,0
2008-10-07,11.113,11.113,10.354,10.354,4863,0
2008-10-08,10.354,10.354,9.1953,9.577,11320,0
2008-10-09,9.964,9.964,8.9284,8.9284,11081,0
2008-10-10,8.8119,8.8119,7.9391,7.9698,3020,0
2008-10-13,8.8119,10.346,8.8119,10.346,6111,0
2008-10-14,9.577,9.964,9.1953,9.964,2614,0
2008-10-15,9.1953,9.1953,9.0035,9.0434,4460,0
2008-10-16,9.3893,9.3893,9.1953,9.3893,6139,0
2008-10-17,9.3893,9.504,9.1188,9.1953,5395,0
2008-10-20,9.504,10.346,9.504,9.577,6494,0
2008-10-21,9.733,9.771,9.733,9.771,1140,0
2008-10-22,9.964,9.964,9.964,9.964,1435,0
2008-10-23,9.771,9.771,9.771,9.771,261,0
2008-10-24,9.655,9.771,9.655,9.771,915,0
2008-10-28,9.771,9.771,9.577,9.577,737,0
2008-10-29,9.771,9.771,9.771,9.771,1175,0
2008-10-30,9.577,9.585,9.577,9.577,702,0
2008-10-31,9.577,9.577,9.2348,9.2348,2247,0
2008-11-04,9.771,9.771,9.618,9.771,2349,0
2008-11-05,9.694,9.694,9.577,9.577,2112,0
2008-11-06,9.577,9.655,9.577,9.577,1009,0
2008-11-07,9.771,10.728,9.771,10.039,8975,0
2008-11-10,9.884,10.116,9.884,10.116,2850,0
2008-11-11,10.039,10.039,10.039,10.039,1110,0
2008-11-12,10.039,10.039,10.039,10.039,394,0
2008-11-14,9.771,9.771,9.771,9.771,355,0
2008-11-18,9.771,9.771,9.771,9.771,1306,0
2008-11-20,9.771,9.771,9.771,9.771,2547,0
2008-11-21,9.771,9.964,9.771,9.771,15923,0
2008-11-25,9.618,9.771,9.577,9.577,28708,0
2008-12-01,9.585,9.585,9.585,9.585,341,0
2008-12-02,9.577,9.577,9.4247,9.4247,3343,0
2008-12-03,9.4247,9.4247,9.4247,9.4247,3310,0
2008-12-04,9.4247,9.4247,9.4247,9.4247,3381,0
2008-12-05,9.4247,9.4247,9.4247,9.4247,4065,0
2008-12-08,9.504,9.504,9.504,9.504,209,0
2008-12-09,9.4247,9.733,9.3499,9.3499,6067,0
2008-12-10,9.733,9.733,9.3499,9.3499,17193,0
2008-12-11,9.3097,9.3097,9.3097,9.3097,2884,0
2008-12-12,9.3097,9.3499,9.3097,9.3499,773,0
2008-12-15,9.618,9.618,9.618,9.618,546,0
2008-12-16,9.618,9.618,9.4247,9.4247,2678,0
2008-12-17,9.4247,9.4247,9.4247,9.4247,3002,0
2008-12-18,9.273,9.577,9.273,9.273,4940,0
2008-12-19,9.577,9.577,9.577,9.577,9923,0
2008-12-22,9.273,9.577,9.273,9.577,2934,0
2008-12-23,9.577,9.577,9.577,9.577,126,0
2008-12-26,9.273,9.273,9.273,9.273,131,0
2008-12-29,9.273,9.273,9.273,9.273,796,0
2008-12-30,9.504,9.504,9.2348,9.2348,2788,0
2008-12-31,9.1188,9.504,9.1188,9.504,9157,0
2009-01-02,9.3499,9.565,9.3499,9.565,2900,0
2009-01-06,9.2348,9.2348,9.0434,9.0434,3103,0
2009-01-07,9.1953,9.1953,8.8586,9.1188,2263,0
2009-01-09,9.1953,9.1953,9.0035,9.0035,1696,0
2009-01-12,9.1953,9.1953,9.1953,9.1953,261,0
2009-01-13,8.8119,9.1953,8.5448,9.1953,2030,0
2009-01-14,8.6595,8.8119,8.6595,8.8119,2604,0
2009-01-20,8.8119,8.8119,8.5065,8.5065,5219,0
2009-01-21,8.5065,8.5065,8.238,8.238,4423,0
2009-01-22,8.238,8.4299,8.0465,8.4221,5438,0
2009-01-23,8.0465,8.3913,7.8551,8.3913,4446,0
2009-01-26,7.8551,7.8551,7.8551,7.8551,126,0
2009-01-27,8.0465,8.0465,8.0465,8.0465,303,0
2009-01-28,8.0465,8.0465,8.0465,8.0465,574,0
2009-01-29,8.238,8.238,7.8551,7.8551,10100,0
2009-01-30,8.238,8.238,8.238,8.238,5219,0
2009-02-02,7.9698,7.9698,7.7016,7.7016,3520,0
2009-02-04,7.6631,7.6631,7.6248,7.6248,405,0
2009-02-06,7.6631,7.8012,7.28,7.28,5326,0
2009-02-09,7.7401,7.7401,7.7401,7.7401,126,0
2009-02-10,7.28,7.28,7.28,7.28,433,0
2009-02-11,7.28,7.28,7.28,7.28,2110,0
2009-02-12,7.28,7.3949,7.28,7.3949,2110,0
2009-02-13,7.6631,7.6631,7.1269,7.6631,1947,0
2009-02-18,7.28,7.28,7.28,7.28,325,0
2009-02-20,7.28,7.28,7.1269,7.1269,1498,0
2009-02-24,7.28,7.28,7.1346,7.28,4754,0
2009-02-25,7.6248,7.6248,7.6248,7.6248,977,0
2009-02-27,7.0887,7.0887,7.0887,7.0887,782,0
2009-03-02,7.5099,7.5099,7.0887,7.0887,5013,0
2009-03-03,7.28,7.28,7.0887,7.0887,2262,0
2009-03-05,7.0887,7.0887,5.939,5.939,9551,0
2009-03-06,5.7935,6.5138,5.5175,6.5138,9051,0
2009-03-10,6.8969,7.6631,6.5138,7.2418,28352,0
2009-03-11,7.6631,7.6631,7.3568,7.6631,9443,0
2009-03-12,7.4718,7.4718,7.28,7.28,1859,0
2009-03-13,6.8969,7.2726,6.8969,6.8969,1550,0
2009-03-16,7.28,7.28,7.2033,7.2726,6719,0
2009-03-17,7.0503,7.0887,7.0503,7.0887,2220,0
2009-03-18,7.0887,7.0887,6.7053,6.7053,6203,0
2009-03-19,7.0503,7.2418,7.0503,7.0503,2140,0
2009-03-20,6.7436,7.0503,6.5905,6.8969,3955,0
2009-03-23,6.6287,6.6287,6.6287,6.6287,634,0
2009-03-24,6.8969,6.8969,6.8969,6.8969,653,0
2009-03-25,7.0503,7.0503,6.7436,6.8969,2619,0
2009-03-26,6.8969,7.0503,6.8969,7.0503,1959,0
2009-03-27,6.9736,7.2418,6.8969,7.2033,11947,0
2009-03-30,7.0503,7.0503,6.9736,6.9736,2005,0
2009-03-31,7.0503,7.2418,7.0503,7.2418,8448,0
2009-04-01,7.2033,7.2033,7.0887,7.0887,1346,0
2009-04-02,7.2033,7.3568,7.2033,7.3568,3346,0
2009-04-03,7.0887,7.3568,7.0887,7.3568,788,0
2009-04-06,7.3568,7.3568,7.3568,7.3568,653,0
2009-04-07,7.4718,7.4718,7.4718,7.4718,1044,0
2009-04-08,7.5482,7.5482,7.2033,7.2033,405,0
2009-04-09,7.5482,7.5482,7.2033,7.2033,1565,0
2009-04-13,7.5482,7.5482,7.5482,7.5482,782,0
2009-04-14,7.5868,7.6631,7.5868,7.6631,1435,0
2009-04-15,7.6631,7.6631,7.28,7.28,1197,0
2009-04-16,7.4718,7.6631,7.28,7.6248,6946,0
2009-04-17,7.6631,7.6631,7.6248,7.6248,2480,0
2009-04-21,7.28,7.5868,7.28,7.5868,2618,0
2009-04-22,7.5868,7.5868,7.5868,7.5868,525,0
2009-04-24,7.5868,7.5868,7.5868,7.5868,1066,0
2009-04-27,7.28,7.28,7.28,7.28,689,0
2009-04-29,7.5868,7.5868,7.5868,7.5868,2719,0
2009-04-30,7.5868,7.5868,7.5868,7.5868,1110,0
2009-05-01,7.6248,7.6248,7.28,7.28,1762,0
2009-05-04,7.6248,7.6248,7.28,7.5482,2818,0
2009-05-05,7.7783,7.7783,7.5482,7.7783,8133,0
2009-05-06,7.8166,7.8166,7.28,7.6709,6593,0
2009-05-07,7.6631,7.6631,7.6248,7.6631,6654,0
2009-05-08,7.6631,7.7552,7.6631,7.7552,394,0
2009-05-11,7.6631,7.6631,7.6631,7.6631,126,0
2009-05-12,7.7552,7.7552,7.6631,7.7552,1075,0
2009-05-13,7.5868,7.7401,7.5868,7.6248,4165,0
2009-05-14,7.6248,8.1615,7.5482,8.1615,4804,0
2009-05-18,7.7783,7.8551,7.7783,7.8551,1306,0
2009-05-19,7.8166,7.8166,7.8166,7.8166,427,0
2009-05-20,7.6631,7.7401,7.6631,7.7401,12267,0
2009-05-21,7.7401,7.9698,7.7401,7.9698,7047,0
2009-05-26,7.8473,7.9698,7.8473,7.9698,2675,0
2009-05-27,8.3145,8.5833,8.3145,8.5833,2089,0
2009-06-01,8.6213,8.6213,8.3529,8.3529,1401,0
2009-06-02,8.6213,8.6213,8.6213,8.6213,525,0
2009-06-03,9.273,9.273,9.273,9.273,2089,0
2009-06-04,9.0035,9.0035,8.6595,8.8119,1694,0
2009-06-05,8.9284,8.9284,8.9284,8.9284,525,0
2009-06-08,8.8119,8.8119,8.8119,8.8119,510,0
2009-06-09,8.7364,8.8119,8.6595,8.8119,3772,0
2009-06-10,8.9284,8.9284,8.8119,8.8119,1769,0
2009-06-11,8.6595,8.8119,8.6595,8.8119,277,0
2009-06-12,8.6675,8.8119,8.6595,8.6981,1318,0
2009-06-15,8.8119,9.585,8.8119,8.9669,2286,0
2009-06-16,8.9669,8.9669,8.8119,8.8119,2665,0
2009-06-17,8.7364,8.8902,8.7364,8.8902,1306,0
2009-06-18,8.8119,8.8119,8.8119,8.8119,905,0
2009-06-19,8.8119,8.8119,8.6595,8.6981,4810,0
2009-06-22,8.6595,8.8119,8.6595,8.8119,5352,0
2009-06-24,8.8119,8.8902,8.8119,8.8504,10950,0
2009-06-25,8.6675,8.7751,8.6595,8.7751,3893,0
2009-06-26,8.8119,8.8119,8.8119,8.8119,394,0
2009-06-29,8.5065,8.5065,8.5065,8.5065,338,0
2009-06-30,8.7364,8.7364,8.7364,8.7364,1044,0
2009-07-06,8.7364,8.8119,8.7364,8.8119,5582,0
2009-07-07,8.8119,8.8902,8.8119,8.8902,915,0
2009-07-08,8.8119,8.8119,8.8119,8.8119,653,0
2009-07-09,8.8119,8.8119,8.8119,8.8119,2092,0
2009-07-10,8.8119,8.8119,8.8119,8.8119,1306,0
2009-07-13,8.8902,9.0434,8.8504,9.0434,4781,0
2009-07-14,9.0434,9.0434,8.7751,8.7751,1628,0
2009-07-15,8.9669,9.0434,8.9669,9.0434,782,0
2009-07-20,8.8902,9.0434,8.8902,9.0434,1175,0
2009-07-21,9.0434,9.273,8.8902,9.273,4002,0
2009-07-23,9.1953,9.1953,9.1953,9.1953,653,0
2009-07-24,9.1953,9.1953,9.1572,9.1572,1517,0
2009-07-28,9.273,9.577,9.1953,9.577,2300,0
2009-07-30,9.655,9.655,9.655,9.655,4206,0
2009-08-04,9.771,9.771,9.771,9.771,433,0
2009-08-05,9.694,10.153,9.577,9.577,1024,0
2009-08-11,9.771,9.771,9.771,9.771,5076,0
2009-08-12,9.884,9.884,9.771,9.771,3337,0
2009-08-14,9.771,10.346,9.771,10.346,2169,0
2009-08-17,10.346,10.422,9.964,9.964,2486,0
2009-08-18,10.039,10.039,9.964,9.964,527,0
2009-08-24,9.771,9.964,9.771,9.884,2609,0
2009-08-25,10.153,10.153,10.077,10.153,1373,0
2009-08-26,10.23,10.23,10.23,10.23,977,0
2009-08-27,10.23,10.346,10.23,10.338,782,0
2009-08-28,10.346,10.346,10.346,10.346,394,0
2009-08-31,9.964,10.346,9.964,10.346,1075,0
2009-09-02,9.964,9.964,9.964,9.964,1506,0
2009-09-03,9.964,9.964,9.964,9.964,1537,0
2009-09-04,9.964,10.077,9.964,10.077,2675,0
2009-09-09,10.153,10.153,9.964,9.964,1891,0
2009-09-10,10.346,10.346,10.346,10.346,1361,0
2009-09-11,10.27,10.27,10.27,10.27,126,0
2009-09-14,9.964,9.964,9.964,9.964,1161,0
2009-09-15,10.285,10.285,10.285,10.285,693,0
2009-09-16,10.27,10.27,10.23,10.23,1103,0
2009-09-17,10,10.27,9.969,10.27,2068,0
2009-09-18,10.153,10.208,10.153,10.208,915,0
2009-09-23,10,10,10,10,400,0
2009-09-24,10,10.107,9.969,10.107,1053,0
2009-09-25,10.039,10.055,9.925,9.925,1900,0
2009-09-29,9.964,9.964,9.964,9.964,1306,0
2009-09-30,9.964,9.964,9.964,9.964,206,0
2009-10-01,9.964,9.964,9.925,9.925,5184,0
2009-10-02,9.925,9.925,9.925,9.925,290,0
2009-10-05,9.925,9.964,9.925,9.964,894,0
2009-10-06,9.771,9.771,9.2348,9.771,7281,0
2009-10-07,9.956,10.346,9.956,9.964,653,0
2009-10-09,10.498,10.498,10.498,10.498,525,0
2009-10-13,10.208,10.208,10.208,10.208,653,0
2009-10-14,9.985,10.498,9.964,10.498,2023,0
2009-10-16,9.964,10.346,9.964,10.346,573,0
2009-10-19,9.756,9.756,9.756,9.756,573,0
2009-10-21,10.384,10.384,9.756,9.756,11900,0
2009-10-23,9.964,9.964,9.964,9.964,1252,0
2009-10-26,9.964,9.964,9.964,9.964,261,0
2009-10-28,9.655,9.655,9.577,9.577,2579,0
2009-10-29,9.964,9.964,9.964,9.964,653,0
2009-11-03,9.964,10.346,9.964,9.964,1239,0
2009-11-05,9.964,9.964,9.964,9.964,1565,0
2009-11-06,9.964,9.964,9.884,9.884,800,0
2009-11-09,9.925,9.925,9.771,9.771,3372,0
2009-11-12,9.771,9.771,9.771,9.771,261,0
2009-11-13,9.771,9.771,9.771,9.771,267,0
2009-11-18,9.925,9.925,9.925,9.925,653,0
2009-11-19,9.964,10.346,9.964,10.346,4753,0
2009-11-23,9.577,9.884,9.3499,9.884,8579,0
2009-11-24,9.849,9.849,9.694,9.694,1567,0
2009-11-25,9.655,9.655,9.655,9.655,3213,0
2009-11-30,9.694,9.964,9.655,9.694,11360,0
2009-12-01,9.655,10.192,9.655,10.192,4427,0
2009-12-02,10.192,10.192,9.655,9.655,525,0
2009-12-03,10.192,10.192,10.192,10.192,254,0
2009-12-04,10.039,10.039,9.655,9.655,9498,0
2009-12-09,9.884,9.884,9.884,9.884,261,0
2009-12-10,10.116,10.116,10.116,10.116,1354,0
2009-12-11,9.964,9.964,9.884,9.884,665,0
2009-12-15,9.964,9.964,9.964,9.964,1013,0
2009-12-16,9.964,9.964,9.884,9.884,12042,0
2009-12-17,9.577,9.964,9.577,9.577,11653,0
2009-12-18,9.964,9.964,9.577,9.577,3068,0
2009-12-21,9.964,9.964,9.771,9.771,4456,0
2009-12-22,9.771,9.771,9.577,9.577,10546,0
2009-12-23,9.771,9.771,9.504,9.504,9953,0
2009-12-28,9.655,9.964,9.655,9.655,2103,0
2009-12-29,9.655,9.655,9.655,9.655,3263,0
2009-12-30,9.655,9.655,9.526,9.526,4825,0
2009-12-31,9.512,9.925,9.512,9.925,872,0
2010-01-04,9.925,9.925,9.1953,9.577,11614,0
2010-01-05,9.585,9.733,9.577,9.577,2086,0
2010-01-06,9.577,9.809,9.577,9.809,1044,0
2010-01-07,9.0814,9.577,9.0814,9.204,1565,0
2010-01-08,9.618,9.694,9.618,9.694,525,0
2010-01-11,9.809,9.809,9.809,9.809,261,0
2010-01-12,9.577,9.577,9.577,9.577,141,0
2010-01-14,9.901,9.901,9.901,9.901,525,0
2010-01-15,9.618,9.771,9.618,9.771,2169,0
2010-01-20,9.585,9.585,9.585,9.585,261,0
2010-01-21,9.771,9.771,9.577,9.577,25042,0
2010-01-22,9.504,9.504,9.504,9.504,261,0
2010-01-25,9.504,9.504,9.504,9.504,1525,0
2010-01-26,9.504,9.577,9.504,9.504,5553,0
2010-01-27,9.504,9.577,9.504,9.504,8682,0
2010-02-01,9.504,9.541,9.504,9.541,3361,0
2010-02-04,9.541,9.541,9.504,9.504,79798,0
2010-02-08,9.618,9.618,9.541,9.541,1044,0
2010-02-10,9.541,9.541,9.504,9.504,24761,0
2010-02-12,9.548,9.548,9.504,9.504,4247,0
2010-02-16,9.925,9.925,9.593,9.618,2948,0
2010-02-17,9.925,9.925,9.925,9.925,695,0
2010-02-18,9.925,9.925,9.925,9.925,1044,0
2010-02-19,9.925,9.925,9.618,9.618,1541,0
2010-02-23,9.655,9.655,9.535,9.535,1727,0
2010-02-24,9.541,9.925,9.541,9.925,4328,0
2010-03-01,9.504,9.504,9.504,9.504,2232,0
2010-03-05,9.884,9.884,9.884,9.884,394,0
2010-03-08,9.917,9.925,9.917,9.925,1565,0
2010-03-09,10,10.116,9.964,9.994,7406,0
2010-03-10,10.192,10.192,10,10.039,5493,0
2010-03-12,10,10.116,10,10.116,2680,0
2010-03-15,10.116,10.116,10.008,10.039,1559,0
2010-03-16,10.116,10.116,9.925,9.925,133414,0
2010-03-17,10.039,10.116,10.039,10.116,4566,0
2010-03-18,10.039,10.039,10.039,10.039,2886,0
2010-03-19,10.039,10.039,9.964,10.039,1422,0
2010-03-23,10.116,10.116,10.039,10.116,1729,0
2010-03-24,10.116,10.116,9.964,9.964,6443,0
2010-03-26,9.969,10.153,9.969,10.153,2374,0
2010-03-29,9.969,9.969,9.964,9.964,525,0
2010-03-30,9.964,10.146,9.925,10.146,5087,0
2010-03-31,9.925,10.146,9.925,10.116,5137,0
2010-04-01,10.146,10.146,10.146,10.146,394,0
2010-04-05,10.146,10.146,9.809,9.809,2698,0
2010-04-06,10.146,10.146,10.146,10.146,525,0
2010-04-07,10.116,10.116,10.116,10.116,1306,0
2010-04-08,10.146,10.146,9.964,9.964,5216,0
2010-04-09,9.964,10.131,9.849,9.849,2656,0
2010-04-13,10.153,10.162,10.077,10.162,8920,0
2010-04-14,10.192,10.192,10,10,2525,0
2010-04-15,10.27,10.338,10.178,10.178,2577,0
2010-04-16,10.338,10.338,10,10,1110,0
2010-04-19,10,10,10,10,131,0
2010-04-20,10.153,10.23,10.153,10.23,4899,0
2010-04-21,10.23,10.338,10.23,10.23,3473,0
2010-04-22,10.23,10.23,10.23,10.23,302,0
2010-04-23,10.308,10.308,10.308,10.308,555,0
2010-04-26,10.308,10.346,10.3,10.308,8671,0
2010-04-27,10.361,10.728,10.361,10.728,2609,0
2010-04-28,10.728,10.728,10.728,10.728,562,0
2010-04-29,10.728,10.728,10.728,10.728,242,0
2010-05-04,10.728,11.113,10.728,11.113,2924,0
2010-05-05,10.728,10.728,10.728,10.728,1565,0
2010-05-06,10.728,10.728,10.384,10.384,1828,0
2010-05-07,10.384,10.384,10.384,10.384,722,0
2010-05-10,10.728,10.728,10.422,10.422,1634,0
2010-05-11,10.652,11.113,10.652,10.843,4414,0
2010-05-12,10.843,10.843,10.728,10.728,4332,0
2010-05-14,10.728,10.728,10.728,10.728,1828,0
2010-05-17,10.728,10.728,10.728,10.728,1457,0
2010-05-20,10.728,10.728,10.728,10.728,585,0
2010-05-24,10.728,10.728,10.728,10.728,3591,0
2010-05-25,10.921,10.921,10.736,10.736,1789,0
2010-05-26,11.113,11.113,11.113,11.113,126,0
2010-05-27,10.728,10.728,10.728,10.728,1405,0
2010-05-28,10.728,10.728,10.728,10.728,3035,0
2010-06-01,11.035,11.035,11.035,11.035,915,0
2010-06-02,10.546,10.744,10.546,10.583,2777,0
2010-06-03,10.767,10.767,10.728,10.728,841,0
2010-06-04,10.591,10.591,10.576,10.576,3744,0
2010-06-07,10.537,10.728,10.537,10.728,6983,0
2010-06-08,10.728,10.728,10.728,10.728,3263,0
2010-06-09,10.728,10.728,10.728,10.728,1653,0
2010-06-10,11.113,11.113,10.728,10.728,1933,0
2010-06-11,10.728,10.728,10.728,10.728,3172,0
2010-06-15,10.921,10.921,10.921,10.921,1565,0
2010-06-16,11.265,11.265,10.553,10.728,6243,0
2010-06-17,10.728,10.728,10.728,10.728,1203,0
2010-06-18,10.921,10.921,10.728,10.921,2686,0
2010-06-21,10.728,10.728,10.728,10.728,2333,0
2010-06-22,10.728,10.728,10.652,10.652,2967,0
2010-06-24,10.806,10.806,10.728,10.728,3994,0
2010-06-25,10.652,10.806,10.652,10.806,953,0
2010-06-28,10.728,10.728,10.652,10.652,4870,0
2010-06-29,10.806,10.806,10.652,10.652,653,0
2010-06-30,10.732,10.732,10.732,10.732,268,0
2010-07-01,10.652,10.652,10.652,10.652,977,0
2010-07-02,10.652,10.806,10.652,10.806,3493,0
2010-07-06,10.728,10.728,10.728,10.728,3650,0
2010-07-08,10.652,10.728,10.652,10.728,2524,0
2010-07-09,10.728,10.728,10.728,10.728,3301,0
2010-07-12,10.806,10.806,10.806,10.806,1306,0
2010-07-13,10.957,10.957,10.806,10.806,394,0
2010-07-14,10.806,10.806,10.728,10.806,4013,0
2010-07-16,10.652,10.843,10.652,10.843,676,0
2010-07-19,10.736,10.736,10.736,10.736,126,0
2010-07-20,10.728,10.806,10.728,10.806,5352,0
2010-07-22,10.882,10.882,10.728,10.728,3646,0
2010-07-23,10.806,10.806,10.806,10.806,653,0
2010-07-27,10.806,10.806,10.806,10.806,729,0
2010-07-28,10.728,10.806,10.728,10.806,4825,0
2010-07-29,10.728,10.806,10.728,10.728,5088,0
2010-08-02,10.882,10.882,10.882,10.882,1186,0
2010-08-04,11.495,11.495,11.495,11.495,538,0
2010-08-05,10.882,10.882,10.882,10.882,197,0
2010-08-09,10.998,10.998,10.728,10.728,3763,0
2010-08-10,10.728,10.728,10.728,10.728,394,0
2010-08-12,10.728,10.728,10.728,10.728,159,0
2010-08-16,10.728,10.728,10.728,10.728,299,0
2010-08-17,10.691,10.691,10.691,10.691,394,0
2010-08-19,10.728,10.882,10.691,10.882,4546,0
2010-08-23,10.744,10.744,10.744,10.744,290,0
2010-08-24,10.806,10.806,10.806,10.806,1632,0
2010-08-26,10.806,10.806,10.806,10.806,261,0
2010-08-27,10.957,10.957,10.957,10.957,428,0
2010-09-01,10.728,10.728,10.422,10.728,18702,0
2010-09-02,10.546,10.576,10.546,10.576,573,0
2010-09-03,10.691,10.691,10.691,10.691,394,0
2010-09-07,10.728,10.728,10.728,10.728,2349,0
2010-09-09,10.728,10.728,10.728,10.728,1400,0
2010-09-10,11.113,11.304,10.537,10.806,10990,0
2010-09-13,10.728,10.728,10.728,10.728,3598,0
2010-09-15,10.957,10.957,10.576,10.576,2775,0
2010-09-16,11.035,11.035,10.882,10.882,1883,0
2010-09-20,10.736,10.736,10.691,10.728,10768,0
2010-09-21,10.728,10.728,10.613,10.613,1019,0
2010-09-23,10.728,10.728,10.728,10.728,10980,0
2010-09-24,10.728,10.728,10.728,10.728,261,0
2010-09-27,10.728,10.728,10.728,10.728,810,0
2010-09-28,10.921,10.921,10.921,10.921,261,0
2010-09-29,10.728,10.728,10.728,10.728,678,0
2010-09-30,10.843,11.571,10.728,11.571,7250,0
2010-10-01,11.495,11.495,11.495,11.495,261,0
2010-10-04,11.304,11.304,11.304,11.304,3263,0
2010-10-06,11.495,11.495,11.495,11.495,261,0
2010-10-07,11.495,11.801,11.495,11.801,4634,0
2010-10-08,11.304,11.734,11.304,11.734,2640,0
2010-10-11,11.801,11.801,11.495,11.495,2569,0
2010-10-13,11.342,11.495,11.342,11.495,950,0
2010-10-15,11.726,11.726,11.684,11.684,993,0
2010-10-18,11.84,11.84,11.84,11.84,782,0
2010-10-19,11.84,12.261,11.84,12.261,2480,0
2010-10-20,11.785,12.069,11.51,12.069,2894,0
2010-10-21,11.61,12.069,11.501,11.501,2318,0
2010-10-22,11.61,12.032,11.61,11.871,3783,0
2010-10-25,11.495,11.495,11.495,11.495,653,0
2010-10-26,11.495,11.495,11.495,11.495,1175,0
2010-10-28,11.954,11.954,11.954,11.954,1686,0
2010-10-29,11.949,11.949,11.949,11.949,447,0
2010-11-04,11.61,12.261,11.61,12.261,1239,0
2010-11-05,11.61,11.61,11.418,11.571,3255,0
2010-11-08,11.457,11.649,11.457,11.649,824,0
2010-11-09,11.684,11.684,11.684,11.684,627,0
2010-11-10,11.684,11.684,11.486,11.486,1541,0
2010-11-11,11.38,11.495,11.38,11.418,1044,0
2010-11-12,11.495,11.495,11.495,11.495,394,0
2010-11-15,11.495,11.726,11.495,11.684,2468,0
2010-11-16,11.684,12.069,11.684,11.877,6648,0
2010-11-18,11.877,12.069,11.877,11.877,791,0
2010-11-19,11.534,11.534,11.534,11.534,352,0
2010-11-26,11.534,11.534,11.534,11.534,221,0
2010-11-29,11.877,11.877,11.877,11.877,1306,0
2010-11-30,11.532,11.532,11.492,11.492,1045,0
2010-12-01,11.495,11.495,11.342,11.342,3892,0
2010-12-06,11.495,11.495,11.495,11.495,427,0
2010-12-07,11.342,11.495,11.342,11.495,1164,0
2010-12-08,11.495,11.495,10.736,10.882,28241,0
2010-12-09,10.882,10.921,10.882,10.921,5480,0
2010-12-10,11.304,11.304,11.304,11.304,1576,0
2010-12-13,11.304,11.304,11.304,11.304,653,0
2010-12-15,11.304,11.304,11.113,11.113,765,0
2010-12-16,11.265,11.304,11.265,11.304,1642,0
2010-12-17,11.304,11.418,11.304,11.304,4678,0
2010-12-21,11.225,11.318,11.113,11.318,5254,0
2010-12-22,11.495,11.495,11.19,11.495,3279,0
2010-12-23,11.495,11.495,11.418,11.418,3002,0
2010-12-27,11.486,11.534,11.486,11.534,9020,0
2010-12-28,11.495,12.222,11.495,11.84,3359,0
2010-12-29,11.683,12.028,11.683,12.028,1711,0
2010-12-30,11.827,11.88,11.683,11.764,3704,0
2010-12-31,11.682,12.036,11.682,12.021,3700,0
2011-01-03,11.877,11.877,11.649,11.684,10999,0
2011-01-04,11.571,11.848,11.571,11.848,1134,0
2011-01-06,11.7,11.709,11.7,11.7,558,0
2011-01-07,11.764,11.764,11.764,11.764,1435,0
2011-01-10,11.571,11.863,11.571,11.863,1865,0
2011-01-11,11.863,11.871,11.863,11.871,962,0
2011-01-12,11.593,11.993,11.534,11.993,4475,0
2011-01-13,11.526,11.571,11.495,11.571,1661,0
2011-01-14,11.501,11.501,11.495,11.495,677,0
2011-01-18,11.817,12.069,11.817,12.069,7664,0
2011-01-19,11.571,12.069,11.571,12.069,4160,0
2011-01-20,12.069,12.069,12.069,12.069,1862,0
2011-01-21,12.069,12.644,11.741,11.741,31097,0
2011-01-24,11.785,11.785,11.571,11.641,3932,0
2011-01-26,12.046,12.046,11.726,11.726,394,0
2011-01-27,11.726,11.793,11.726,11.793,496,0
2011-01-28,12.077,12.077,11.741,11.741,643,0
2011-01-31,12.043,12.043,11.726,11.726,2073,0
2011-02-01,11.801,12.545,11.801,12.545,2236,0
2011-02-02,12.644,12.644,12.644,12.644,782,0
2011-02-03,12.635,12.644,11.877,11.877,1113,0
2011-02-07,12.032,12.032,11.901,11.901,394,0
2011-02-08,12.606,12.606,11.901,12.032,1175,0
2011-02-09,12.261,12.261,12.261,12.261,1959,0
2011-02-10,12.57,12.644,11.962,12.039,7908,0
2011-02-11,11.954,11.954,11.925,11.925,653,0
2011-02-14,11.979,12.301,11.979,12.301,678,0
2011-02-15,12.314,12.629,12.314,12.314,1224,0
2011-02-16,12.421,12.421,12.101,12.117,1318,0
2011-02-17,12.117,12.117,12.069,12.069,885,0
2011-02-22,12.261,12.414,12.246,12.414,709,0
2011-02-23,12.238,12.238,11.901,11.901,782,0
2011-02-24,11.885,11.916,11.726,11.877,10634,0
2011-02-25,12.261,12.261,12.261,12.261,326,0
2011-02-28,11.886,11.886,11.726,11.88,4339,0
2011-03-01,12.069,12.069,11.877,11.877,2870,0
2011-03-02,11.877,12.052,11.726,11.979,4199,0
2011-03-03,11.693,11.693,11.693,11.693,290,0
2011-03-04,11.871,11.979,11.871,11.871,9306,0
2011-03-07,11.747,11.801,11.684,11.7,9950,0
2011-03-08,11.932,11.932,11.7,11.764,1519,0
2011-03-09,11.764,11.877,11.764,11.877,824,0
2011-03-10,11.877,11.916,11.764,11.801,4503,0
2011-03-15,11.709,11.947,11.684,11.747,2569,0
2011-03-16,12.052,12.052,11.684,11.684,3011,0
2011-03-17,11.7,11.7,11.7,11.7,653,0
2011-03-18,11.709,12.024,11.684,12.024,653,0
2011-03-21,11.877,11.877,11.877,11.877,141,0
2011-03-22,11.877,12.024,11.863,11.877,6438,0
2011-03-23,11.734,12.032,11.571,12.032,10136,0
2011-03-24,12.032,12.032,11.709,11.985,4349,0
2011-03-25,12.032,12.069,12.032,12.069,2156,0
2011-03-28,11.877,11.877,11.877,11.877,394,0
2011-03-29,12.069,12.261,12.061,12.261,2570,0
2011-03-30,11.962,11.962,11.962,11.962,13049,0
2011-03-31,12.26,12.602,12.234,12.26,11608,0
2011-04-01,12.255,12.644,12.255,12.644,8838,0
2011-04-05,12.606,12.606,12.606,12.606,2877,0
2011-04-06,12.453,12.635,12.453,12.453,3650,0
2011-04-07,12.644,12.644,12.469,12.49,2216,0
2011-04-08,12.528,12.528,12.528,12.528,915,0
2011-04-12,12.26,12.276,12.066,12.066,5017,0
2011-04-14,12.069,12.077,12.032,12.032,1306,0
2011-04-15,12.069,12.308,12.069,12.222,1565,0
2011-04-18,12.069,12.069,11.877,11.877,6531,0
2011-04-20,11.979,11.985,11.871,11.871,782,0
2011-04-21,11.877,11.877,11.77,11.77,4393,0
2011-04-25,11.77,11.77,11.304,11.38,3061,0
2011-04-26,11.449,11.916,11.38,11.684,6767,0
2011-04-27,11.777,11.777,11.55,11.55,849,0
2011-04-28,11.684,11.684,11.586,11.678,5177,0
2011-04-29,11.682,11.682,11.493,11.493,2408,0
2011-05-02,11.495,11.526,11.495,11.495,1017,0
2011-05-04,11.734,12.238,11.734,11.954,4867,0
2011-05-05,11.608,11.608,11.608,11.608,652,0
2011-05-06,11.948,11.948,11.683,11.683,1306,0
2011-05-09,11.764,11.877,11.764,11.877,310,0
2011-05-10,11.764,11.947,11.764,11.947,3002,0
2011-05-11,11.935,12.221,11.764,12.057,7007,0
2011-05-12,11.777,12.215,11.764,11.777,1828,0
2011-05-13,11.802,12.207,11.726,12.098,9130,0
2011-05-16,11.877,11.901,11.764,11.892,5478,0
2011-05-18,11.886,12.036,11.764,12.013,6576,0
2011-05-19,11.997,12.057,11.771,11.88,8931,0
2011-05-20,11.771,11.793,11.771,11.778,653,0
2011-05-23,11.726,11.787,11.608,11.608,5088,0
2011-05-24,12.05,12.05,11.865,11.871,525,0
2011-05-25,11.88,11.88,11.683,11.718,1306,0
2011-05-27,12.199,12.199,11.835,11.835,1637,0
2011-05-31,12.217,12.407,12.217,12.407,3854,0
2011-06-01,11.904,11.904,11.904,11.904,387,0
2011-06-02,11.886,11.895,11.835,11.835,1762,0
2011-06-03,11.835,11.842,11.835,11.842,734,0
2011-06-06,11.989,11.997,11.989,11.989,905,0
2011-06-07,11.849,11.849,11.835,11.835,1418,0
2011-06-08,11.842,12.066,11.835,11.997,4073,0
2011-06-09,11.835,11.857,11.835,11.835,3481,0
2011-06-10,12.057,12.057,12.057,12.057,1661,0
2011-06-13,12.066,12.066,11.835,11.871,2980,0
2011-06-14,12.028,12.028,12.021,12.021,258,0
2011-06-16,12.06,12.06,11.801,11.911,11859,0
2011-06-21,11.911,11.911,11.718,11.911,4770,0
2011-06-22,11.944,11.989,11.944,11.948,2836,0
2011-06-23,11.857,11.871,11.857,11.871,450,0
2011-06-24,11.835,12.107,11.671,11.671,1883,0
2011-06-27,11.811,12.036,11.811,12.036,555,0
2011-06-30,11.947,12.179,11.947,12.17,2739,0
2011-07-05,12.221,12.221,11.871,11.871,1674,0
2011-07-06,11.99,11.99,11.99,11.99,905,0
2011-07-07,11.835,11.935,11.835,11.935,4155,0
2011-07-08,11.849,11.928,11.718,11.835,5997,0
2011-07-12,11.835,11.989,11.835,11.989,772,0
2011-07-13,11.989,12.042,11.989,12.042,850,0
2011-07-14,12.26,12.408,12.26,12.408,2583,0
2011-07-15,12.307,12.307,12.028,12.107,1418,0
2011-07-18,12.236,12.236,12.236,12.236,125,0
2011-07-19,12.204,12.204,12.179,12.179,1085,0
2011-07-20,12.165,12.165,12.107,12.107,875,0
2011-07-21,12.107,12.107,11.871,11.88,2795,0
2011-07-25,11.919,12.098,11.919,12.098,258,0
2011-07-26,11.865,12.022,11.834,11.895,2152,0
2011-07-27,11.871,11.965,11.871,11.965,2132,0
2011-07-28,12.051,12.051,11.904,11.904,772,0
2011-07-29,11.837,11.909,11.837,11.86,1988,0
2011-08-01,11.895,11.911,11.835,11.886,3943,0
2011-08-02,11.886,11.886,11.834,11.834,996,0
2011-08-03,11.849,11.904,11.835,11.904,2332,0
2011-08-04,11.834,11.834,11.689,11.689,4486,0
2011-08-05,11.732,11.99,11.732,11.99,1030,0
2011-08-08,11.709,11.718,11.445,11.445,2917,0
2011-08-09,12.098,12.098,11.213,11.616,4813,0
2011-08-10,11.328,11.328,10.864,10.996,3357,0
2011-08-11,11.415,11.415,10.802,11.065,4695,0
2011-08-12,11.439,11.456,11.432,11.456,772,0
2011-08-17,11.164,11.164,10.992,10.992,5143,0
2011-08-18,11.298,11.298,11.053,11.053,1932,0
2011-08-19,11.023,11.023,10.944,10.983,1612,0
2011-08-22,10.864,10.906,10.576,10.906,905,0
2011-08-23,11.031,11.031,10.771,10.914,3019,0
2011-08-25,10.958,11.172,10.652,11.101,2656,0
2011-08-26,10.944,10.944,10.864,10.872,3415,0
2011-08-29,10.992,10.992,10.307,10.756,5647,0
2011-08-30,10.928,11.038,10.621,11.023,6942,0
2011-08-31,11.207,11.215,11.039,11.039,2045,0
2011-09-06,11.117,11.637,11.117,11.628,2035,0
2011-09-07,11.645,11.801,11.133,11.801,4048,0
2011-09-08,11.689,11.801,11.689,11.724,2640,0
2011-09-09,11.14,11.306,11.14,11.306,303,0
2011-09-12,12.273,12.273,11.101,11.36,10527,0
2011-09-13,11.232,11.417,11.232,11.417,510,0
2011-09-14,11.715,11.801,11.715,11.741,1018,0
2011-09-15,11.352,11.763,11.352,11.51,3062,0
2011-09-16,11.605,11.605,11.053,11.053,13031,0
2011-09-20,11.417,11.417,11.284,11.284,1271,0
2011-09-21,11.423,11.423,11.093,11.093,636,0
2011-09-22,11.125,11.125,10.818,10.818,1972,0
2011-09-23,11,11.564,10.992,11.221,24050,0
2011-09-26,11.189,11.284,11.189,11.249,2290,0
2011-09-27,11.564,11.777,11.564,11.715,1446,0
2011-09-30,11.104,11.72,10.741,10.781,7031,0
2011-10-03,10.864,10.864,10.702,10.771,12670,0
2011-10-04,11.016,11.258,10.722,11.258,1601,0
2011-10-05,10.914,11.164,10.914,11.023,950,0
2011-10-06,12.196,12.196,11.929,11.949,9531,0
2011-10-07,11.949,11.949,11.377,11.67,2010,0
2011-10-10,11.463,11.573,11.463,11.573,890,0
2011-10-11,11.706,11.741,11.471,11.471,819,0
2011-10-12,11.81,11.81,11.417,11.417,364,0
2011-10-13,11.432,11.793,11.432,11.793,1321,0
2011-10-17,11.36,11.423,11.267,11.423,1207,0
2011-10-18,11.423,11.527,11.423,11.527,1691,0
2011-10-19,11.886,11.886,11.732,11.732,1271,0
2011-10-20,11.352,11.518,11.352,11.518,748,0
2011-10-21,11.155,11.408,11.155,11.408,636,0
2011-10-24,11.408,11.408,11.408,11.408,253,0
2011-10-25,11.788,11.788,11.788,11.788,124,0
2011-10-27,11.486,11.801,11.232,11.724,4789,0
2011-10-28,11.551,11.557,11.14,11.212,4368,0
2011-10-31,11.284,11.284,11.21,11.21,1755,0
2011-11-02,11.14,11.439,11.14,11.439,3294,0
2011-11-07,11.172,11.172,11.172,11.172,124,0
2011-11-08,11.439,11.439,11.249,11.249,2107,0
2011-11-09,11.223,11.223,11.063,11.063,3891,0
2011-11-10,11.046,11.407,11.046,11.407,875,0
2011-11-11,11.094,11.094,11.079,11.079,381,0
2011-11-14,11.045,11.212,10.974,11.117,4216,0
2011-11-15,11.093,11.117,11.053,11.053,1018,0
2011-11-16,10.974,10.983,10.935,10.935,6393,0
2011-11-18,10.847,11.023,10.816,11.023,1651,0
2011-11-21,10.879,11.016,10.776,10.808,9078,0
2011-11-25,11.111,11.111,11.111,11.111,204,0
2011-11-28,11.079,11.286,10.839,10.992,10697,0
2011-11-29,11.166,11.166,10.888,11.031,22387,0
2011-11-30,11.035,11.166,10.831,10.831,10470,0
2011-12-01,10.957,11.086,10.957,10.974,15913,0
2011-12-02,11.008,11.008,11.008,11.008,1251,0
2011-12-05,10.957,11.046,10.824,10.824,1305,0
2011-12-06,10.816,10.824,10.688,10.768,10663,0
2011-12-07,10.705,10.888,10.673,10.808,2632,0
2011-12-08,10.76,10.76,10.76,10.76,1306,0
2011-12-09,10.768,10.776,10.64,10.768,1897,0
2011-12-12,10.888,10.888,10.768,10.808,4800,0
2011-12-13,10.888,10.888,10.87,10.888,1769,0
2011-12-14,10.768,10.888,10.768,10.768,7610,0
2011-12-15,10.879,10.888,10.8,10.879,4776,0
2011-12-16,10.87,10.888,10.655,10.655,2183,0
2011-12-19,10.863,10.888,10.647,10.727,6920,0
2011-12-20,10.87,10.888,10.768,10.768,1251,0
2011-12-21,10.839,10.847,10.688,10.768,12632,0
2011-12-22,10.768,10.839,10.768,10.808,4302,0
2011-12-23,10.768,10.888,10.768,10.816,15703,0
2011-12-27,10.879,11.102,10.879,10.888,3299,0
2011-12-28,11.079,11.326,10.879,11.236,2884,0
2011-12-29,11.262,11.279,11.166,11.166,3628,0
2011-12-30,11.478,11.534,10.87,11.031,4389,0
2012-01-03,11.157,11.157,10.847,10.951,1634,0
2012-01-04,11.311,11.311,11.086,11.166,1630,0
2012-01-05,11.071,11.262,11.046,11.262,2670,0
2012-01-06,11.175,11.175,11.166,11.166,7771,0
2012-01-09,11.175,11.253,11.094,11.183,3983,0
2012-01-10,11.157,11.253,11.046,11.046,9657,0
2012-01-11,11.046,11.253,11.046,11.253,2632,0
2012-01-12,11.166,11.236,11.166,11.236,250,0
2012-01-13,11.175,11.207,11.175,11.175,787,0
2012-01-17,11.187,11.249,11.088,11.088,7839,0
2012-01-18,11.175,11.192,11.175,11.192,376,0
2012-01-19,11.166,11.199,11.079,11.157,4776,0
2012-01-20,11.199,11.207,11.079,11.15,8653,0
2012-01-23,11.166,11.207,11.15,11.207,1889,0
2012-01-24,11.166,11.286,11.166,11.286,1251,0
2012-01-25,11.166,11.215,11.086,11.086,4260,0
2012-01-26,11.207,11.207,11.094,11.127,4891,0
2012-01-27,11.127,11.127,11.127,11.127,311,0
2012-01-30,11.071,11.119,11.071,11.111,1978,0
2012-01-31,11.169,11.169,11.169,11.169,868,0
2012-02-01,11.236,11.244,11.236,11.244,1129,0
2012-02-02,11.244,11.244,11.15,11.157,3752,0
2012-02-03,11.253,11.262,11.166,11.199,3948,0
2012-02-06,11.286,11.286,11.166,11.166,4993,0
2012-02-07,11.203,11.203,11.194,11.203,751,0
2012-02-08,11.21,11.275,11.21,11.275,914,0
2012-02-09,11.203,11.388,11.203,11.388,1862,0
2012-02-10,11.275,11.492,11.267,11.492,1506,0
2012-02-13,11.55,11.55,11.55,11.55,677,0
2012-02-14,11.253,11.55,11.244,11.407,6899,0
2012-02-15,11.396,11.396,11.396,11.396,250,0
2012-02-16,11.326,11.461,11.326,11.326,250,0
2012-02-17,11.534,11.542,11.485,11.534,1027,0
2012-02-21,11.492,11.564,11.492,11.55,1797,0
2012-02-22,11.428,11.485,11.219,11.485,1453,0
2012-02-23,11.63,11.768,11.225,11.751,5254,0
2012-02-24,11.534,11.96,11.534,11.564,11918,0
2012-02-27,11.768,11.768,11.564,11.564,3599,0
2012-02-28,11.557,12.041,11.534,11.922,3406,0
2012-02-29,11.576,11.6,11.567,11.6,495,0
2012-03-01,11.737,11.799,11.737,11.799,246,0
2012-03-02,11.871,11.896,11.588,11.588,743,0
2012-03-05,11.526,11.922,11.526,11.922,1208,0
2012-03-06,11.922,11.922,11.905,11.905,865,0
2012-03-07,11.922,11.922,11.905,11.905,1176,0
2012-03-08,11.751,11.751,11.728,11.728,403,0
2012-03-09,11.76,11.76,11.526,11.534,6327,0
2012-03-12,11.922,11.922,11.905,11.912,2032,0
2012-03-13,11.701,11.701,11.701,11.701,246,0
2012-03-14,11.693,11.743,11.693,11.693,1981,0
2012-03-15,11.678,11.93,11.678,11.678,1097,0
2012-03-16,12.125,12.125,12.125,12.125,1319,0
2012-03-19,12.074,12.074,11.701,11.792,1651,0
2012-03-20,11.684,11.737,11.678,11.72,2776,0
2012-03-21,11.678,11.72,11.678,11.72,1238,0
2012-03-22,11.72,11.751,11.517,11.606,3997,0
2012-03-23,11.526,11.678,11.526,11.678,1306,0
2012-03-26,11.582,11.871,11.582,11.613,1518,0
2012-03-27,11.582,11.799,11.582,11.799,4158,0
2012-03-28,11.799,11.799,11.582,11.588,2598,0
2012-03-29,11.799,11.799,11.557,11.597,1678,0
2012-03-30,11.72,11.792,11.638,11.72,2374,0
2012-04-02,11.72,11.72,11.63,11.72,3076,0
2012-04-03,11.783,11.783,11.678,11.678,592,0
2012-04-04,11.606,11.606,11.517,11.517,11274,0
2012-04-09,11.71,11.72,11.71,11.72,888,0
2012-04-10,11.72,11.72,11.517,11.517,2843,0
2012-04-11,11.526,11.751,11.526,11.751,1311,0
2012-04-12,11.72,11.72,11.648,11.671,2262,0
2012-04-13,11.597,11.606,11.597,11.606,399,0
2012-04-16,11.72,11.72,11.72,11.72,928,0
2012-04-17,11.724,11.788,11.715,11.724,6003,0
2012-04-18,11.72,11.857,11.72,11.857,2847,0
2012-04-19,11.857,11.922,11.72,11.72,5715,0
2012-04-20,11.606,11.922,11.517,11.922,14636,0
2012-04-23,11.833,11.84,11.638,11.84,9009,0
2012-04-24,11.84,12.116,11.72,11.72,5828,0
2012-04-25,11.816,11.816,11.638,11.638,1872,0
2012-04-26,11.63,11.63,11.63,11.63,371,0
2012-04-27,11.684,11.96,11.597,11.96,632,0
2012-04-30,11.946,11.946,11.597,11.648,6110,0
2012-05-01,11.697,11.697,11.559,11.559,3093,0
2012-05-02,11.638,11.76,11.588,11.588,3215,0
2012-05-03,11.616,11.682,11.616,11.682,4871,0
2012-05-07,11.792,11.816,11.792,11.799,3215,0
2012-05-08,11.799,11.96,11.799,11.952,7518,0
2012-05-10,11.993,11.993,11.814,11.814,4603,0
2012-05-11,11.795,12.026,11.795,12.026,981,0
2012-05-14,11.946,11.946,11.946,11.946,743,0
2012-05-15,12.026,12.125,12.026,12.041,2689,0
2012-05-16,11.849,11.88,11.808,11.808,3519,0
2012-05-17,11.808,11.849,11.808,11.849,678,0
2012-05-18,11.993,12.026,11.993,12.001,936,0
2012-05-21,12.041,12.041,12.002,12.002,2575,0
2012-05-22,12.034,12.109,11.993,12.109,3943,0
2012-05-23,12.041,12.1,12.041,12.1,620,0
2012-05-24,12.1,12.1,11.936,12.1,1051,0
2012-05-25,12.083,12.1,11.936,12.041,1634,0
2012-05-29,11.993,12.041,11.855,12.041,3425,0
2012-05-30,11.978,12.117,11.87,11.87,3308,0
2012-05-31,11.903,11.947,11.805,11.805,6088,0
2012-06-01,11.831,11.911,11.795,11.795,2431,0
2012-06-05,11.862,11.862,11.862,11.862,1949,0
2012-06-06,11.911,11.911,11.795,11.805,3316,0
2012-06-07,11.862,12.034,11.862,12.034,530,0
2012-06-08,11.878,11.878,11.878,11.878,268,0
2012-06-11,11.993,11.993,11.993,11.993,735,0
2012-06-12,12.191,12.191,12.026,12.034,2108,0
2012-06-13,11.951,12.109,11.951,12.109,2689,0
2012-06-14,12.156,12.191,11.951,11.951,3840,0
2012-06-15,11.911,11.911,11.788,11.878,2491,0
2012-06-18,11.886,11.929,11.878,11.911,49131,0
2012-06-19,11.886,11.911,11.747,11.911,20358,0
2012-06-20,11.911,11.951,11.788,11.936,8475,0
2012-06-21,11.894,12.034,11.894,11.951,2414,0
2012-06-22,11.951,11.951,11.951,11.951,121,0
2012-06-25,11.862,12.034,11.862,11.951,3139,0
2012-06-26,11.951,11.951,11.951,11.951,1221,0
2012-06-27,11.87,11.87,11.87,11.87,893,0
2012-06-28,11.788,11.788,11.788,11.788,1238,0
2012-06-29,11.911,11.929,11.911,11.911,2322,0
2012-07-02,11.929,11.959,11.911,11.911,3667,0
2012-07-03,11.929,12.034,11.929,12.034,5876,0
2012-07-05,12.019,12.019,12.01,12.01,487,0
2012-07-06,11.978,11.993,11.946,11.993,953,0
2012-07-09,11.993,11.993,11.993,11.993,121,0
2012-07-10,11.87,11.87,11.87,11.87,365,0
2012-07-11,11.929,11.929,11.92,11.929,2200,0
2012-07-12,11.894,11.985,11.87,11.886,5645,0
2012-07-13,11.747,11.838,11.747,11.756,5753,0
2012-07-16,11.788,11.936,11.788,11.788,1833,0
2012-07-17,11.756,11.911,11.756,11.911,1286,0
2012-07-18,11.87,11.87,11.87,11.87,121,0
2012-07-19,11.87,11.87,11.822,11.87,3052,0
2012-07-20,11.846,11.951,11.682,11.756,21331,0
2012-07-23,11.667,11.688,11.51,11.59,7606,0
2012-07-24,11.51,11.779,11.51,11.51,4643,0
2012-07-25,11.535,11.838,11.535,11.642,4766,0
2012-07-26,11.822,11.822,11.518,11.518,4158,0
2012-07-27,11.576,11.667,11.559,11.667,3830,0
2012-07-30,11.732,11.732,11.706,11.706,3052,0
2012-07-31,11.667,11.768,11.667,11.768,549,0
2012-08-01,11.779,11.862,11.667,11.667,8508,0
2012-08-02,11.59,11.706,11.518,11.59,1937,0
2012-08-03,11.552,11.616,11.544,11.559,2213,0
2012-08-06,11.51,11.706,11.51,11.706,765,0
2012-08-08,11.688,11.706,11.634,11.706,783,0
2012-08-09,11.706,11.706,11.706,11.706,1173,0
2012-08-10,11.625,11.747,11.625,11.747,2799,0
2012-08-13,11.788,11.788,11.706,11.779,2117,0
2012-08-14,11.779,11.788,11.714,11.714,1198,0
2012-08-15,11.788,11.855,11.747,11.747,2870,0
2012-08-16,11.756,11.858,11.756,11.756,2572,0
2012-08-17,11.756,11.951,11.756,11.951,4773,0
2012-08-20,11.993,12.01,11.903,11.911,3163,0
2012-08-21,11.985,11.985,11.831,11.831,823,0
2012-08-22,11.788,11.928,11.788,11.928,625,0
2012-08-23,11.87,11.87,11.831,11.831,3312,0
2012-08-24,11.87,12.034,11.87,11.92,36576,0
2012-08-27,11.985,12.199,11.978,12.148,6053,0
2012-08-28,12.091,12.52,12.091,12.439,25181,0
2012-08-29,12.439,12.481,12.414,12.439,19567,0
2012-08-31,12.505,12.505,12.14,12.447,13604,0
2012-09-04,12.521,12.521,12.273,12.273,938,0
2012-09-05,12.355,12.439,12.355,12.439,4221,0
2012-09-07,12.489,12.565,12.439,12.439,18089,0
2012-09-10,12.465,12.465,12.355,12.355,9532,0
2012-09-11,12.431,12.574,12.273,12.574,19197,0
2012-09-12,12.489,12.489,12.439,12.439,1752,0
2012-09-13,12.521,12.565,12.521,12.554,4406,0
2012-09-14,12.565,12.637,12.439,12.439,1650,0
2012-09-17,12.439,12.664,12.273,12.664,5307,0
2012-09-18,12.629,12.731,12.629,12.731,3616,0
2012-09-19,12.687,12.812,12.687,12.812,1653,0
2012-09-20,12.784,12.864,12.784,12.864,1846,0
2012-09-21,13.058,13.058,12.439,12.439,7167,0
2012-09-24,12.604,13.021,12.604,12.945,8097,0
2012-09-25,13.058,13.185,13.058,13.077,3817,0
2012-09-26,13.145,13.151,13.136,13.151,6087,0
2012-09-27,13.145,13.185,12.787,13.103,9511,0
2012-09-28,12.878,13.261,12.687,13.261,10105,0
2012-10-01,13.058,13.31,13.058,13.067,27696,0
2012-10-02,13.261,13.568,13.201,13.568,10273,0
2012-10-03,13.499,13.559,13.277,13.532,5137,0
2012-10-04,13.277,13.559,13.277,13.301,2580,0
2012-10-05,13.333,13.333,13.277,13.31,4944,0
2012-10-08,13.251,13.551,13.251,13.551,9821,0
2012-10-09,13.476,14.097,13.277,13.89,12306,0
2012-10-10,13.841,13.857,13.349,13.368,1057,0
2012-10-11,13.418,13.89,13.294,13.294,2049,0
2012-10-12,13.699,13.866,13.287,13.65,2852,0
2012-10-15,13.642,13.642,13.251,13.269,24710,0
2012-10-16,13.269,13.866,13.269,13.866,537,0
2012-10-17,13.692,13.806,13.418,13.418,397,0
2012-10-18,13.287,13.287,13.269,13.269,620,0
2012-10-19,13.642,13.642,13.349,13.349,604,0
2012-10-22,13.349,13.349,13.067,13.067,3163,0
2012-10-23,13.269,13.341,13.269,13.341,502,0
2012-10-24,13.269,13.269,13.269,13.269,240,0
2012-10-25,13.242,13.269,13.242,13.269,1764,0
2012-10-26,13.058,13.468,13.058,13.468,1732,0
2012-10-31,13.269,13.474,13.269,13.401,2539,0
2012-11-01,13.476,13.476,13.438,13.438,964,0
2012-11-02,13.219,13.452,13.219,13.269,2450,0
2012-11-05,13.294,13.468,13.294,13.468,911,0
2012-11-06,13.269,13.269,13.192,13.192,1696,0
2012-11-07,13.111,13.136,12.687,13.136,1887,0
2012-11-08,13.468,13.492,13.261,13.452,4160,0
2012-11-09,13.251,13.492,12.945,13.492,2413,0
2012-11-12,13.129,13.235,13.111,13.235,1205,0
2012-11-13,12.937,12.937,12.754,12.754,4055,0
2012-11-14,13.269,13.269,12.723,12.723,757,0
2012-11-15,13.111,13.468,13.103,13.359,4944,0
2012-11-16,13.483,13.499,13.459,13.459,604,0
2012-11-19,13.491,13.499,12.864,13.086,1711,0
2012-11-20,13.094,13.277,12.987,13.277,1408,0
2012-11-23,13.277,13.277,13.277,13.277,120,0
2012-11-26,13.269,13.377,12.871,13.269,6746,0
2012-11-27,13.269,13.476,13.269,13.287,11360,0
2012-11-29,13.287,13.596,13.287,13.58,976,0
2012-11-30,13.646,13.646,13.646,13.646,119,0
2012-12-03,13.31,13.662,13.287,13.302,1784,0
2012-12-04,13.287,13.637,13.218,13.525,7292,0
2012-12-05,13.386,13.596,13.255,13.26,5530,0
2012-12-06,13.445,13.596,13.427,13.555,2262,0
2012-12-07,13.287,13.596,13.226,13.572,7561,0
2012-12-10,13.42,13.545,13.269,13.486,10398,0
2012-12-11,13.58,13.662,13.494,13.662,8306,0
2012-12-12,13.427,13.637,13.427,13.589,6377,0
2012-12-13,13.36,13.655,13.35,13.454,2906,0
2012-12-14,13.563,13.563,13.511,13.511,1412,0
2012-12-17,13.555,13.61,13.511,13.61,1078,0
2012-12-18,13.637,13.637,13.427,13.435,7190,0
2012-12-19,13.502,13.596,13.502,13.596,3674,0
2012-12-20,13.596,13.596,13.596,13.596,580,0
2012-12-21,13.445,13.511,13.435,13.511,6747,0
2012-12-26,13.502,13.511,13.502,13.511,1849,0
2012-12-27,13.511,13.523,13.511,13.523,1133,0
2012-12-28,13.427,13.897,13.427,13.555,7971,0
2012-12-31,13.478,14.049,13.47,13.58,8295,0
2013-01-02,13.846,13.846,13.427,13.637,2800,0
2013-01-03,13.58,13.637,13.513,13.518,49106,0
2013-01-04,13.518,13.681,13.446,13.674,5430,0
2013-01-07,13.681,13.681,13.637,13.637,1668,0
2013-01-08,13.681,13.681,13.435,13.681,2036,0
2013-01-09,13.637,13.681,13.637,13.681,1192,0
2013-01-10,13.688,13.697,13.478,13.478,2146,0
2013-01-11,13.671,13.688,13.671,13.671,354,0
2013-01-15,13.494,13.662,13.494,13.527,1689,0
2013-01-16,13.536,13.672,13.536,13.672,409,0
2013-01-17,13.68,13.68,13.478,13.596,2146,0
2013-01-18,13.494,13.555,13.478,13.545,3434,0
2013-01-23,13.527,13.545,13.511,13.511,1668,0
2013-01-24,13.478,13.679,13.427,13.436,2799,0
2013-01-25,13.494,13.63,13.494,13.58,1071,0
2013-01-28,13.511,13.671,13.511,13.572,4871,0
2013-01-29,13.608,13.671,13.608,13.662,4731,0
2013-01-30,13.58,13.671,13.445,13.467,6428,0
2013-01-31,13.518,13.671,13.47,13.671,5959,0
2013-02-01,13.655,13.739,13.655,13.72,3796,0
2013-02-04,13.796,13.846,13.681,13.839,6578,0
2013-02-05,13.839,13.931,13.763,13.804,3337,0
2013-02-06,13.763,14.166,13.763,14.098,9750,0
2013-02-07,14.183,14.284,14.058,14.08,5389,0
2013-02-08,14.08,14.08,14.08,14.08,182,0
2013-02-11,14.116,14.267,14.08,14.266,1565,0
2013-02-12,14.248,14.248,14.241,14.241,363,0
2013-02-13,14.241,14.267,13.846,14.039,5198,0
2013-02-14,14.098,14.267,14.098,14.267,2069,0
2013-02-15,13.846,14.266,13.846,14.266,1811,0
2013-02-19,13.981,14.266,13.981,14.266,2622,0
2013-02-20,13.882,14.267,13.882,14.098,14579,0
2013-02-21,13.931,13.955,13.846,13.946,5740,0
2013-02-22,14.217,14.217,13.939,13.939,1227,0
2013-02-25,14.017,14.04,13.989,14.017,3023,0
2013-02-26,14.08,14.08,14.04,14.058,4298,0
2013-02-27,14.202,14.218,14.192,14.218,469,0
2013-02-28,14.065,14.108,14.058,14.058,928,0
2013-03-01,14.175,14.175,14.007,14.031,5142,0
2013-03-04,14.007,14.388,13.986,14.007,19209,0
2013-03-05,13.988,14.023,13.988,14.007,5900,0
2013-03-06,14.065,14.065,13.844,14.007,4594,0
2013-03-07,13.904,14.007,13.904,14.007,1593,0
2013-03-08,14.007,14.023,13.998,14.007,3581,0
2013-03-11,14.007,14.26,13.922,14.26,4042,0
2013-03-12,14.361,14.388,14.287,14.287,3349,0
2013-03-13,14.209,14.432,14.209,14.234,3771,0
2013-03-14,14.37,14.415,13.945,14.007,2898,0
2013-03-15,14.432,14.6,13.922,14.321,2504,0
2013-03-18,14.262,14.262,13.93,14.058,1473,0
2013-03-19,14.007,14.031,14.007,14.023,1897,0
2013-03-20,14.226,14.327,14.226,14.327,548,0
2013-03-21,14.268,14.268,14.218,14.218,704,0
2013-03-22,14.241,14.26,14.241,14.26,704,0
2013-03-25,14.26,14.26,14.26,14.26,588,0
2013-03-27,14.124,14.167,14.023,14.117,1969,0
2013-03-28,14.117,14.335,14.117,14.133,3264,0
2013-04-01,14.133,14.226,14.133,14.226,468,0
2013-04-02,14.133,14.26,14.133,14.26,1025,0
2013-04-03,14.234,14.26,14.023,14.26,4594,0
2013-04-04,14.192,14.26,14.007,14.058,1592,0
2013-04-05,14.023,14.26,14.018,14.018,6007,0
2013-04-08,14.007,14.184,14.007,14.175,1471,0
2013-04-09,14.218,14.218,14.031,14.049,2543,0
2013-04-10,14.133,14.209,14.007,14.209,7011,0
2013-04-11,14.133,14.133,14.133,14.133,530,0
2013-04-12,14.133,14.226,14.007,14.226,3760,0
2013-04-15,14.234,14.26,14.007,14.202,4652,0
2013-04-16,14.049,14.218,14.007,14.09,6633,0
2013-04-17,14.007,14.075,13.962,13.972,4181,0
2013-04-18,13.962,14.216,13.962,14.167,825,0
2013-04-19,13.922,14.218,13.922,14.218,2225,0
2013-04-22,13.98,14.192,13.76,13.801,7185,0
2013-04-23,14.081,14.209,13.794,14.202,3541,0
2013-04-25,14.133,14.133,13.844,13.881,2384,0
2013-04-26,14.007,14.007,13.922,13.922,1297,0
2013-04-29,14.007,14.007,13.922,13.922,7510,0
2013-04-30,13.93,14.015,13.881,14.008,9625,0
2013-05-01,14.016,14.124,13.913,13.913,10502,0
2013-05-02,14.065,14.124,13.922,13.922,4137,0
2013-05-03,14.031,14.124,14.031,14.099,3316,0
2013-05-06,14.167,14.167,13.794,13.962,5020,0
2013-05-08,14.04,14.424,14.04,14.424,4151,0
2013-05-09,14.37,14.388,14.007,14.031,3129,0
2013-05-10,14.007,14.031,14.007,14.023,1533,0
2013-05-13,14.377,14.377,14.377,14.377,351,0
2013-05-14,14.184,14.278,14.175,14.258,3192,0
2013-05-15,14.202,14.244,14.007,14.023,1885,0
2013-05-16,14.007,14.218,14.007,14.218,3707,0
2013-05-17,14.218,14.37,14.209,14.37,6990,0
2013-05-20,14.04,14.349,14.007,14.349,4447,0
2013-05-21,14.26,14.321,14.133,14.321,2237,0
2013-05-22,14.049,14.388,14.016,14.133,6195,0
2013-05-23,14.133,14.218,14.133,14.218,2947,0
2013-05-24,14.192,14.218,14.192,14.218,825,0
2013-05-28,14.218,14.312,14.209,14.293,3348,0
2013-05-29,14.448,14.448,14.448,14.448,136,0
2013-05-30,14.398,14.594,14.398,14.594,9225,0
2013-05-31,14.583,14.583,14.583,14.583,233,0
2013-06-03,14.321,14.381,14.321,14.381,4494,0
2013-06-04,14.381,14.381,14.233,14.381,1456,0
2013-06-05,14.381,14.381,14.251,14.251,3211,0
2013-06-06,14.381,14.381,14.215,14.215,1185,0
2013-06-07,14.362,14.362,13.968,13.968,2225,0
2013-06-10,14.079,14.184,14.079,14.135,4692,0
2013-06-11,14.251,14.251,13.994,14.122,2961,0
2013-06-12,13.995,14.174,13.995,14.079,1832,0
2013-06-13,14.241,14.241,13.994,14.013,2869,0
2013-06-14,14.183,14.183,13.994,14.166,4998,0
2013-06-17,14.158,14.166,13.994,14.158,5184,0
2013-06-18,14.16,14.16,13.994,13.994,4076,0
2013-06-19,14.004,14.079,13.994,13.994,3244,0
2013-06-20,14.131,14.131,14.131,14.131,1786,0
2013-06-21,14.122,14.122,14.115,14.115,1296,0
2013-06-24,14.004,14.046,13.994,14.046,2154,0
2013-06-25,14.106,14.106,14.106,14.106,463,0
2013-06-26,14.07,14.07,14.017,14.017,641,0
2013-06-27,14.106,14.251,14.004,14.251,10790,0
2013-06-28,14.251,14.381,14.251,14.344,1831,0
2013-07-01,14.381,14.381,14.336,14.336,1203,0
2013-07-02,14.336,14.381,14.336,14.381,1441,0
2013-07-03,14.38,14.381,14.166,14.248,885,0
2013-07-05,14.362,14.381,14.222,14.222,1765,0
2013-07-08,14.381,14.398,14.381,14.381,6333,0
2013-07-09,14.39,14.425,14.371,14.381,9934,0
2013-07-10,14.536,14.594,14.381,14.594,6975,0
2013-07-11,14.594,14.801,14.551,14.724,4002,0
2013-07-12,14.594,14.724,14.594,14.724,1948,0
2013-07-15,14.724,15.007,14.682,15.007,3844,0
2013-07-16,15.024,15.024,14.894,14.894,813,0
2013-07-17,14.296,14.836,14.296,14.48,2560,0
2013-07-18,14.894,15.232,14.894,15.232,9081,0
2013-07-19,14.307,14.638,14.307,14.638,403,0
2013-07-22,14.586,14.934,14.296,14.934,2444,0
2013-07-23,14.939,14.939,14.939,14.939,233,0
2013-07-24,14.728,14.728,14.259,14.259,1748,0
2013-07-25,14.464,14.939,14.464,14.939,7473,0
2013-07-26,14.707,14.939,14.707,14.939,1516,0
2013-07-29,14.776,14.792,14.632,14.632,5927,0
2013-07-30,14.603,14.638,14.579,14.638,4226,0
2013-07-31,14.398,14.62,14.398,14.586,6898,0
2013-08-01,14.757,14.939,14.381,14.691,4135,0
2013-08-02,14.629,14.939,14.482,14.482,17185,0
2013-08-05,14.569,14.939,14.464,14.51,6111,0
2013-08-06,14.519,14.594,14.448,14.448,8370,0
2013-08-07,14.353,14.594,14.353,14.586,5229,0
2013-08-08,14.594,14.594,14.425,14.594,734,0
2013-08-13,14.594,14.594,14.594,14.594,128,0
2013-08-14,15.024,15.024,15.023,15.023,1962,0
2013-08-16,15.138,15.138,15.138,15.138,117,0
2013-08-19,15.067,15.111,14.682,14.846,4938,0
2013-08-20,15.111,15.194,14.903,15.194,3263,0
2013-08-21,15.128,15.153,14.456,14.853,8605,0
2013-08-22,14.853,14.887,14.853,14.887,697,0
2013-08-23,15.024,15.024,14.853,14.853,1908,0
2013-08-26,14.966,15.023,14.966,15.007,3318,0
2013-08-27,14.956,15.171,14.562,15.171,4245,0
2013-08-28,15.12,15.12,14.722,14.904,2191,0
2013-08-29,15.024,15.18,14.363,14.539,34174,0
2013-08-30,14.642,14.928,14.642,14.928,1846,0
2013-09-03,14.401,14.92,14.401,14.893,835,0
2013-09-04,14.885,14.885,14.885,14.885,116,0
2013-09-05,14.583,14.885,14.573,14.885,920,0
2013-09-06,14.754,14.844,14.754,14.773,4449,0
2013-09-09,14.777,14.777,14.754,14.754,775,0
2013-09-10,14.624,14.844,14.624,14.678,7224,0
2013-09-11,14.624,14.634,14.467,14.495,3480,0
2013-09-12,14.373,14.86,14.373,14.599,16129,0
2013-09-13,14.745,14.843,14.38,14.843,5296,0
2013-09-16,14.86,14.885,14.844,14.885,1614,0
2013-09-17,14.86,14.885,14.634,14.652,1509,0
2013-09-18,14.681,14.681,14.624,14.624,470,0
2013-09-19,14.477,14.477,14.477,14.477,968,0
2013-09-20,14.668,14.807,14.668,14.807,1095,0
2013-09-24,14.763,14.763,14.504,14.504,1153,0
2013-09-25,14.539,14.843,14.539,14.564,5662,0
2013-09-26,14.624,14.678,14.624,14.668,2536,0
2013-09-27,14.547,14.754,14.451,14.729,13463,0
2013-09-30,14.729,14.738,14.624,14.624,7489,0
2013-10-01,14.687,14.687,14.687,14.687,231,0
2013-10-02,14.642,14.876,14.459,14.459,3915,0
2013-10-03,14.754,14.754,14.564,14.583,2076,0
2013-10-04,14.573,14.573,14.495,14.495,2650,0
2013-10-07,14.583,14.583,14.451,14.451,6681,0
2013-10-08,14.729,14.729,14.451,14.476,1550,0
2013-10-09,14.652,14.652,14.459,14.476,2209,0
2013-10-10,14.564,14.624,14.564,14.6,10715,0
2013-10-11,14.615,14.713,14.467,14.583,2191,0
2013-10-14,14.476,14.687,14.467,14.467,1511,0
2013-10-15,14.624,14.668,14.467,14.476,8986,0
2013-10-16,14.564,14.607,14.467,14.555,9100,0
2013-10-17,14.504,14.834,14.495,14.668,18204,0
2013-10-18,14.754,14.974,14.754,14.754,9100,0
2013-10-21,14.624,15.139,14.624,14.798,1982,0
2013-10-22,15.225,15.225,14.763,14.99,2076,0
2013-10-23,15.084,15.084,14.763,14.862,4814,0
2013-10-24,14.928,15.015,14.91,14.99,9563,0
2013-10-25,14.885,15.006,14.782,14.885,1822,0
2013-10-28,14.885,14.974,14.754,14.754,459,0
2013-10-29,14.868,14.966,14.754,14.782,4493,0
2013-10-30,14.817,14.817,14.817,14.817,116,0
2013-10-31,14.851,15.015,14.851,14.91,1614,0
2013-11-01,14.966,14.966,14.938,14.966,920,0
2013-11-04,14.974,15.148,14.956,15.051,5285,0
2013-11-05,15.188,15.188,15.188,15.188,116,0
2013-11-06,15.188,15.451,15.188,15.215,10828,0
2013-11-07,15.32,15.416,15.197,15.416,5416,0
2013-11-08,15.32,15.32,15.32,15.32,574,0
2013-11-11,15.197,15.197,15.197,15.197,1153,0
2013-11-12,15.32,15.58,15.32,15.32,1614,0
2013-11-13,15.363,15.572,15.355,15.441,2995,0
2013-11-14,15.466,15.608,15.466,15.608,231,0
2013-11-15,15.608,15.831,15.608,15.831,459,0
2013-11-18,15.631,16.048,15.631,16.048,10600,0
2013-11-19,15.778,16.047,15.622,16.047,8515,0
2013-11-20,15.631,16.266,15.631,15.684,5068,0
2013-11-21,16.048,16.048,15.674,15.694,920,0
2013-11-22,15.406,15.631,15.406,15.622,2636,0
2013-11-25,15.494,15.972,15.346,15.798,5877,0
2013-11-26,15.831,15.831,15.507,15.507,798,0
2013-11-27,15.788,15.788,15.401,15.788,2051,0
2013-11-29,15.762,15.788,15.471,15.471,580,0
2013-12-02,15.431,15.788,15.401,15.401,3535,0
2013-12-03,15.401,15.551,15.401,15.524,2170,0
2013-12-04,15.314,15.703,14.91,15.703,5813,0
2013-12-05,15.199,15.341,14.938,15.341,3646,0
2013-12-06,15.778,15.788,15.614,15.778,2167,0
2013-12-09,15.727,15.788,15.392,15.392,9626,0
2013-12-10,15.788,15.788,15.655,15.77,8550,0
2013-12-11,15.703,15.831,15.703,15.703,3307,0
2013-12-12,15.788,16.227,15.703,15.788,2555,0
2013-12-13,16.051,16.051,16.051,16.051,1112,0
2013-12-16,16.085,16.085,15.77,15.77,1320,0
2013-12-17,15.788,15.955,15.655,15.917,12997,0
2013-12-18,15.936,15.936,15.454,15.454,18582,0
2013-12-19,15.471,15.965,15.471,15.917,1140,0
2013-12-20,15.936,15.965,15.474,15.57,6119,0
2013-12-23,15.655,15.788,15.655,15.788,1368,0
2013-12-24,15.524,15.788,15.341,15.788,2800,0
2013-12-26,15.57,16.086,15.57,15.831,4933,0
2013-12-27,16.078,16.078,15.927,16.006,4105,0
2013-12-30,16.006,16.069,15.998,16.069,1825,0
2013-12-31,16.069,16.086,15.841,15.841,2965,0
2014-01-02,15.841,16.665,15.841,16.665,11642,0
2014-01-03,16.665,16.973,16.227,16.604,10498,0
2014-01-06,16.857,16.857,16.095,16.227,3876,0
2014-01-07,16.287,16.665,16.245,16.447,9008,0
2014-01-08,16.543,16.665,16.157,16.157,4105,0
2014-01-09,16.526,16.526,16.086,16.489,912,0
2014-01-10,16.489,16.665,16.489,16.665,912,0
2014-01-14,16.263,16.771,16.086,16.499,4105,0
2014-01-15,16.006,16.412,16.006,16.412,569,0
2014-01-16,16.393,16.393,16.355,16.355,1098,0
2014-01-17,16.341,16.341,16.227,16.227,2965,0
2014-01-21,16.227,16.227,16.199,16.227,3307,0
2014-01-22,16.227,16.315,16.167,16.315,4788,0
2014-01-23,16.227,16.394,16.227,16.394,12313,0
2014-01-24,16.227,16.576,16.227,16.576,569,0
2014-01-27,16.365,16.576,16.227,16.576,2394,0
2014-01-28,16.56,16.725,16.526,16.674,5131,0
2014-01-29,16.822,17.245,16.674,16.683,14252,0
2014-01-30,16.674,17.104,16.674,17.104,1025,0
2014-02-03,16.148,16.752,16.006,16.489,4592,0
2014-02-04,17.138,17.138,16.708,16.708,519,0
2014-02-05,16.499,16.499,16.499,16.499,115,0
2014-02-06,16.576,16.576,16.227,16.263,6307,0
2014-02-07,16.447,16.576,16.394,16.507,3794,0
2014-02-10,16.622,16.752,16.315,16.315,3687,0
2014-02-11,16.576,16.887,16.447,16.882,3069,0
2014-02-12,16.955,16.955,16.174,16.174,6384,0
2014-02-13,16.438,16.998,16.201,16.201,2772,0
2014-02-14,16.447,16.447,16.271,16.271,1618,0
2014-02-18,16.665,16.665,16.324,16.324,773,0
2014-02-19,16.394,16.832,16.394,16.402,1286,0
2014-02-20,16.489,16.665,16.271,16.536,7995,0
2014-02-21,16.998,16.998,16.324,16.604,2805,0
2014-02-24,16.665,16.665,16.384,16.536,8982,0
2014-02-25,16.489,16.489,16.332,16.358,25286,0
2014-02-26,16.481,16.57,16.253,16.57,6879,0
2014-02-27,16.451,16.738,16.451,16.729,1330,0
2014-02-28,16.827,16.827,16.394,16.496,6231,0
2014-03-03,16.616,16.835,16.351,16.439,10298,0
2014-03-04,16.439,16.439,16.181,16.262,26764,0
2014-03-05,16.092,16.598,16.092,16.189,7686,0
2014-03-06,16.314,16.314,16.295,16.304,3605,0
2014-03-07,16.172,16.43,16.172,16.172,8820,0
2014-03-10,16.412,16.412,16.047,16.165,7500,0
2014-03-11,16.365,16.365,16.053,16.172,7693,0
2014-03-12,16.172,16.343,16.172,16.172,5282,0
2014-03-13,16.262,16.394,16.181,16.206,2645,0
2014-03-14,16.365,16.369,16.031,16.031,8841,0
2014-03-17,16.083,16.394,15.97,15.97,3011,0
2014-03-18,16.361,16.361,16.004,16.012,6466,0
2014-03-19,16.004,16.181,15.951,15.951,4542,0
2014-03-20,16.04,16.206,15.941,16.047,8455,0
2014-03-21,16.172,16.206,16.172,16.206,3547,0
2014-03-24,16.206,16.375,16.206,16.343,1265,0
2014-03-25,16.012,16.365,16.012,16.04,2872,0
2014-03-26,16.351,16.351,16.351,16.351,114,0
2014-03-27,16.04,16.286,16.04,16.286,236,0
2014-03-28,16.365,16.375,16.083,16.216,1719,0
2014-03-31,16.216,16.616,16.08,16.616,13910,0
2014-04-01,16.394,16.42,16.1,16.278,26394,0
2014-04-02,16.606,16.606,16.197,16.588,2786,0
2014-04-03,16.5,16.57,16.181,16.57,8656,0
2014-04-04,16.606,16.659,16.564,16.659,3528,0
2014-04-07,16.447,16.827,16.147,16.561,3840,0
2014-04-08,16.738,17.119,16.738,17.119,6083,0
2014-04-10,17.137,17.413,17.027,17.413,7081,0
2014-04-11,17.051,17.279,16.747,16.888,4092,0
2014-04-15,16.827,17.279,16.827,17.255,4212,0
2014-04-16,16.757,17.279,16.747,17.271,5047,0
2014-04-17,16.873,16.916,16.873,16.883,632,0
2014-04-21,17.724,17.724,16.889,17.609,1476,0
2014-04-22,16.952,18.61,16.952,16.996,4327,0
2014-04-23,17.103,17.103,17.103,17.103,450,0
2014-04-25,16.853,17.167,16.853,17.167,802,0
2014-04-28,17.213,17.245,17.213,17.213,467,0
2014-04-29,16.901,17.051,16.901,17.014,1044,0
2014-04-30,17.511,17.715,17.359,17.367,3146,0
2014-05-01,17.068,17.068,17.068,17.068,501,0
2014-05-05,17.263,17.483,17.06,17.103,8849,0
2014-05-06,17.228,17.26,17.103,17.103,1704,0
2014-05-07,17.263,17.263,17.119,17.12,2674,0
2014-05-08,17.014,17.103,16.937,16.97,2040,0
2014-05-09,17.102,17.271,17.102,17.271,1357,0
2014-05-12,17.23,17.456,17.23,17.456,2185,0
2014-05-13,17.279,17.491,16.933,17.465,8097,0
2014-05-14,17.279,17.279,17.279,17.279,542,0
2014-05-15,16.988,17.06,16.988,17.06,597,0
2014-05-16,17.263,17.724,16.933,17.715,1563,0
2014-05-19,17.678,17.678,17.121,17.501,757,0
2014-05-20,17.279,17.377,17.279,17.279,751,0
2014-05-21,17.279,17.279,16.98,16.998,1709,0
2014-05-22,17.021,17.405,17.021,17.405,792,0
2014-05-27,17.714,17.724,17.714,17.715,2271,0
2014-05-28,17.447,17.588,17.357,17.357,3628,0
2014-05-29,17.314,17.715,17.314,17.477,1124,0
2014-06-02,17.32,17.715,17.32,17.715,1108,0
2014-06-03,17.447,17.447,17.294,17.339,3137,0
2014-06-04,17.32,17.626,17.312,17.49,1330,0
2014-06-05,17.355,17.355,17.355,17.355,611,0
2014-06-09,17.659,17.659,17.437,17.447,3625,0
2014-06-10,17.373,17.668,17.373,17.537,8383,0
2014-06-11,17.48,17.48,17.383,17.437,3941,0
2014-06-12,17.284,17.447,17.267,17.357,8355,0
2014-06-13,17.618,17.618,17.447,17.447,1376,0
2014-06-17,17.267,17.312,17.267,17.312,478,0
2014-06-18,17.267,17.267,17.267,17.267,740,0
2014-06-19,17.389,17.389,17.389,17.389,666,0
2014-06-20,17.447,17.447,17.447,17.447,454,0
2014-06-23,17.447,17.519,17.447,17.519,778,0
2014-06-24,17.606,17.606,17.49,17.49,2049,0
2014-06-25,17.588,17.588,17.588,17.588,144,0
2014-06-26,17.626,17.626,17.598,17.626,824,0
2014-06-27,17.23,17.23,17.23,17.23,885,0
2014-06-30,17.222,17.357,17.18,17.26,2309,0
2014-07-01,17.598,17.668,17.267,17.626,3477,0
2014-07-02,17.626,17.668,17.608,17.668,1563,0
2014-07-03,17.635,17.635,17.294,17.294,254,0
2014-07-07,17.122,17.41,17.016,17.204,6771,0
2014-07-08,17.222,17.736,17.222,17.274,3483,0
2014-07-09,17.267,17.424,17.23,17.267,1577,0
2014-07-10,17.222,17.437,17.204,17.357,5153,0
2014-07-11,17.419,17.618,17.274,17.428,5713,0
2014-07-14,17.856,17.856,17.494,17.772,1792,0
2014-07-15,17.767,17.776,17.767,17.776,326,0
2014-07-16,17.805,17.805,17.284,17.472,5810,0
2014-07-17,17.54,17.712,17.482,17.641,11566,0
2014-07-18,17.626,17.626,17.329,17.373,5985,0
2014-07-21,17.447,17.49,17.222,17.294,1933,0
2014-07-22,17.437,17.437,17.274,17.32,1672,0
2014-07-23,17.274,17.32,17.222,17.222,5868,0
2014-07-24,17.519,17.519,17.222,17.428,2070,0
2014-07-25,17.437,17.437,17.071,17.092,3557,0
2014-07-28,17.18,17.329,17.131,17.131,5904,0
2014-07-29,17.089,17.312,17.089,17.284,6916,0
2014-07-30,17.113,17.195,16.998,16.998,10628,0
2014-07-31,17.089,17.09,16.265,16.72,7950,0
2014-08-01,16.776,17.537,16.776,16.811,2314,0
2014-08-04,17.089,17.089,16.72,17.078,12940,0
2014-08-05,17.089,17.089,16.719,16.818,7542,0
2014-08-06,16.776,17.062,16.776,17.062,515,0
2014-08-07,17.08,17.08,16.776,16.884,4365,0
2014-08-08,16.908,16.908,16.908,16.908,252,0
2014-08-11,16.864,17.071,16.776,16.776,2669,0
2014-08-13,16.818,16.818,16.776,16.776,5951,0
2014-08-14,16.776,17.071,16.728,16.816,3189,0
2014-08-15,17.016,17.071,16.64,17.071,1552,0
2014-08-18,17.089,17.089,16.728,16.864,4716,0
2014-08-19,16.777,16.795,16.771,16.776,3616,0
2014-08-20,16.776,16.776,16.772,16.776,1414,0
2014-08-21,17.089,17.089,16.776,16.998,4880,0
2014-08-22,16.795,17.071,16.795,16.998,2861,0
2014-08-25,16.787,17.089,16.787,17.053,2546,0
2014-08-26,17.089,17.131,17.061,17.131,3480,0
2014-08-27,17.231,17.276,17.17,17.276,2255,0
2014-08-28,17.221,17.226,17.213,17.226,1654,0
2014-08-29,17.26,17.701,17.213,17.386,2835,0
2014-09-02,17.304,17.417,17.213,17.256,2343,0
2014-09-03,17.484,17.565,17.223,17.262,24101,0
2014-09-04,17.213,17.523,17.213,17.213,12359,0
2014-09-05,17.611,17.613,17.241,17.384,6669,0
2014-09-08,17.213,17.395,17.213,17.248,2212,0
2014-09-09,17.213,17.324,17.122,17.156,3368,0
2014-09-10,17.35,17.394,17.213,17.276,5158,0
2014-09-11,17.35,17.366,17.141,17.141,8510,0
2014-09-12,17.151,17.365,17.151,17.35,1668,0
2014-09-15,17.376,17.376,17.151,17.34,6310,0
2014-09-16,17.079,17.551,17.079,17.523,3811,0
2014-09-17,17.033,17.574,17.033,17.231,5678,0
2014-09-18,17.386,17.484,17.286,17.484,4311,0
2014-09-19,17.405,17.712,17.405,17.712,2665,0
2014-09-22,17.613,17.622,17.418,17.418,1684,0
2014-09-23,17.395,17.449,17.395,17.395,2739,0
2014-09-24,17.622,17.622,17.556,17.556,895,0
2014-09-25,17.533,17.533,17.231,17.523,1695,0
2014-09-26,17.44,17.543,17.187,17.395,19148,0
2014-09-29,17.395,17.44,17.171,17.322,3449,0
2014-09-30,17.314,17.61,17.18,17.218,3561,0
2014-10-01,17.304,17.556,17.26,17.556,3733,0
2014-10-02,17.366,17.556,17.366,17.386,1106,0
2014-10-03,17.374,17.457,17.296,17.304,3551,0
2014-10-06,17.523,17.56,17.395,17.523,1311,0
2014-10-07,17.34,17.35,17.304,17.314,2172,0
2014-10-08,17.54,17.556,17.241,17.241,1069,0
2014-10-09,17.513,17.513,17.26,17.26,2199,0
2014-10-10,17.304,17.304,17.236,17.236,2436,0
2014-10-13,17.366,17.555,17.366,17.413,1535,0
2014-10-14,17.413,17.413,17.314,17.314,3478,0
2014-10-15,17.331,17.331,17.299,17.331,1929,0
2014-10-16,17.613,17.613,17.289,17.322,1934,0
2014-10-20,17.613,17.613,17.336,17.422,1384,0
2014-10-21,17.419,17.457,17.304,17.457,3655,0
2014-10-22,17.314,17.466,17.314,17.466,1240,0
2014-10-23,17.665,17.665,17.484,17.484,1089,0
2014-10-24,17.646,17.646,17.574,17.574,843,0
2014-10-27,17.583,17.665,17.583,17.665,1297,0
2014-10-28,17.712,17.712,17.358,17.638,4123,0
2014-10-29,17.712,17.712,17.712,17.712,1248,0
2014-10-30,17.712,17.712,17.405,17.613,1284,0
2014-10-31,17.622,17.712,17.622,17.622,2071,0
2014-11-03,17.574,17.574,17.413,17.565,3097,0
2014-11-04,17.622,17.665,17.622,17.622,2617,0
2014-11-05,17.622,17.838,17.622,17.712,5402,0
2014-11-06,17.669,17.669,17.603,17.669,683,0
2014-11-07,17.802,17.802,17.715,17.715,732,0
2014-11-10,17.503,17.613,17.44,17.613,4915,0
2014-11-11,17.449,17.622,17.449,17.574,7249,0
2014-11-12,17.622,17.712,17.622,17.712,6058,0
2014-11-13,17.822,17.838,17.822,17.838,2312,0
2014-11-14,17.838,17.838,17.783,17.822,2422,0
2014-11-17,17.846,17.846,17.802,17.802,4273,0
2014-11-18,17.846,17.982,17.846,17.982,9133,0
2014-11-19,17.952,17.993,17.952,17.982,2574,0
2014-11-20,17.992,18.063,17.982,18.026,2111,0
2014-11-21,18.072,18.072,17.892,18.011,1302,0
2014-11-24,18.072,18.975,17.983,18.914,5526,0
2014-11-25,18.975,18.975,18.217,18.325,4828,0
2014-11-26,18.526,18.79,18.38,18.79,1099,0
2014-11-28,18.388,18.481,18.388,18.481,285,0
2014-12-01,18.435,18.435,18.388,18.388,1842,0
2014-12-02,18.125,19.155,18.053,18.125,3266,0
2014-12-04,18.297,18.297,18.253,18.253,719,0
2014-12-05,18.708,18.708,18.708,18.708,689,0
2014-12-08,18.837,18.925,18.755,18.919,4933,0
2014-12-10,20.033,20.051,18.617,19.444,3016,0
2014-12-11,19.76,19.76,18.315,19.384,1769,0
2014-12-12,18.937,19.457,18.937,19.439,4332,0
2014-12-15,19.859,19.859,18.945,19.803,2974,0
2014-12-16,18.945,19.85,18.481,18.817,6851,0
2014-12-17,18.891,18.891,18.581,18.846,560,0
2014-12-18,18.8,19.165,18.527,19.083,1830,0
2014-12-19,19.092,19.1,18.617,18.617,834,0
2014-12-22,18.955,19.985,18.297,19.675,6252,0
2014-12-23,18.59,18.63,18.59,18.63,485,0
2014-12-24,19.066,19.347,19.066,19.347,661,0
2014-12-26,19.375,19.985,18.851,18.851,3393,0
2014-12-29,19.165,19.165,18.755,19.066,5624,0
2014-12-30,19.038,19.985,19.038,19.923,3334,0
2014-12-31,20.899,20.899,19.812,19.85,1707,0
2015-01-02,19.074,19.985,19.074,19.486,2476,0
2015-01-05,19.155,19.194,19.083,19.083,1447,0
2015-01-06,19.274,19.274,18.982,18.982,2721,0
2015-01-07,18.846,18.864,18.846,18.864,548,0
2015-01-08,19.237,19.245,18.933,19.11,3705,0
2015-01-09,18.718,19.274,18.718,19.119,2826,0
2015-01-12,18.755,18.81,18.718,18.737,3505,0
2015-01-13,18.496,18.989,18.475,18.526,3198,0
2015-01-15,18.773,18.982,18.773,18.955,356,0
2015-01-16,18.535,18.545,18.535,18.545,875,0
2015-01-20,18.253,18.645,18.069,18.069,19174,0
2015-01-21,18.345,19.165,18.069,19.165,4528,0
2015-01-22,18.253,19.145,18.253,18.817,9288,0
2015-01-23,18.59,18.937,18.481,18.481,3595,0
2015-01-26,19.219,19.219,18.817,18.937,1853,0
2015-01-27,18.891,18.891,18.864,18.891,625,0
2015-01-28,18.891,18.891,18.891,18.891,220,0
2015-01-29,18.398,18.873,18.397,18.873,1445,0
2015-01-30,18.891,18.891,18.069,18.271,3146,0
2015-02-02,18.335,18.345,18.253,18.345,1329,0
2015-02-03,18.435,18.455,18.435,18.455,580,0
2015-02-04,18.609,18.617,18.023,18.253,9360,0
2015-02-05,18.152,18.38,18.152,18.28,1861,0
2015-02-06,18.261,18.261,18.253,18.253,986,0
2015-02-09,18.388,18.481,18.388,18.481,438,0
2015-02-10,18.599,18.699,18.28,18.49,1487,0
2015-02-11,18.415,18.415,18.206,18.271,12119,0
2015-02-12,18.345,18.345,18.216,18.257,1023,0
2015-02-13,18.261,18.564,18.261,18.302,940,0
2015-02-17,18.335,18.362,18.335,18.362,479,0
2015-02-18,18.307,18.563,18.253,18.554,5196,0
2015-02-20,18.635,18.708,18.481,18.481,1052,0
2015-02-23,18.481,18.481,18.481,18.481,436,0
2015-02-24,18.673,18.673,18.425,18.425,1462,0
2015-02-25,18.896,18.896,18.601,18.657,3012,0
2015-02-26,18.666,18.851,18.666,18.759,2847,0
2015-02-27,18.877,19.097,18.812,18.942,6939,0
2015-03-02,19.127,19.127,18.759,19.006,2063,0
2015-03-03,18.916,18.916,18.916,18.916,543,0
2015-03-04,18.906,18.906,18.702,18.702,1301,0
2015-03-05,19.016,19.016,18.702,18.711,3037,0
2015-03-06,18.692,18.692,18.666,18.666,434,0
2015-03-09,18.682,18.682,18.666,18.666,1627,0
2015-03-10,18.859,19.063,18.759,18.951,3796,0
2015-03-11,18.896,18.896,18.702,18.841,1301,0
2015-03-12,18.877,18.916,18.618,18.759,1845,0
2015-03-13,18.886,18.923,18.886,18.896,1193,0
2015-03-16,19.08,19.127,18.666,19.127,3582,0
2015-03-17,18.923,18.942,18.821,18.933,4557,0
2015-03-18,18.906,18.906,18.251,18.906,5751,0
2015-03-19,18.877,19.127,18.877,18.896,1410,0
2015-03-20,19.117,19.117,18.906,18.923,2172,0
2015-03-23,18.951,18.951,18.896,18.896,1084,0
2015-03-24,19.127,19.127,18.896,18.896,2387,0
2015-03-25,18.896,19.153,18.896,19.127,1627,0
2015-03-26,19.183,19.356,18.674,18.692,6944,0
2015-03-27,18.841,18.841,18.455,18.666,976,0
2015-03-30,19.117,19.117,18.711,18.896,759,0
2015-03-31,18.711,18.896,18.473,18.504,3158,0
2015-04-01,18.674,19.117,18.49,18.49,2712,0
2015-04-02,18.682,18.711,18.666,18.711,1519,0
2015-04-06,18.759,18.851,18.759,18.759,759,0
2015-04-07,18.949,18.949,18.666,18.666,814,0
2015-04-08,18.628,18.942,18.592,18.768,4124,0
2015-04-09,18.958,18.987,18.958,18.987,325,0
2015-04-10,18.877,18.987,18.868,18.877,1301,0
2015-04-13,18.674,18.804,18.674,18.804,759,0
2015-04-14,18.628,18.804,18.628,18.628,1954,0
2015-04-15,18.868,18.868,18.647,18.666,2984,0
2015-04-16,18.666,18.666,18.497,18.666,3066,0
2015-04-17,18.682,18.969,18.682,18.877,1410,0
2015-04-20,18.916,18.923,18.601,18.812,2948,0
2015-04-21,19.232,19.232,19.232,19.232,110,0
2015-04-22,18.784,19.153,18.546,18.674,4371,0
2015-04-23,18.886,19.264,18.666,18.896,1301,0
2015-04-24,19.244,19.254,19.244,19.254,1084,0
2015-04-27,18.896,19.264,18.896,18.951,2278,0
2015-04-28,18.942,19.312,18.942,19.127,2930,0
2015-04-29,19.035,19.302,18.978,19.163,2063,0
2015-04-30,19.163,19.254,18.711,19.254,7703,0
2015-05-01,19.254,19.254,19.254,19.254,218,0
2015-05-04,19.219,19.219,18.74,18.74,1627,0
2015-05-05,18.804,19.071,18.776,18.776,3363,0
2015-05-06,18.821,19.21,18.759,18.759,1607,0
2015-05-07,19.356,19.356,18.759,19.124,2250,0
2015-05-08,19.183,19.183,18.851,18.851,1084,0
2015-05-11,18.776,19.219,18.666,18.682,1301,0
2015-05-12,20.058,20.058,18.637,18.637,4318,0
2015-05-13,18.759,18.759,18.546,18.546,1519,0
2015-05-14,18.731,18.759,18.527,18.527,3256,0
2015-05-15,18.657,18.666,18.435,18.637,7061,0
2015-05-18,18.682,18.682,18.536,18.536,2104,0
2015-05-19,18.445,18.759,18.445,18.759,4992,0
2015-05-20,18.759,19.347,18.692,19.025,2496,0
2015-05-21,19.312,19.312,19.135,19.135,434,0
2015-05-22,19.219,19.219,18.711,18.711,325,0
2015-05-26,19.08,19.254,18.497,18.517,1763,0
2015-05-27,18.536,19.173,18.536,18.711,2821,0
2015-05-28,18.972,18.99,18.805,18.856,2678,0
2015-05-29,18.852,19.028,18.759,18.776,2471,0
2015-06-01,18.852,18.852,18.627,18.776,1869,0
2015-06-02,18.759,19.197,18.711,18.711,16179,0
2015-06-03,18.617,18.852,18.617,18.721,3546,0
2015-06-04,19.093,19.093,18.617,18.711,5370,0
2015-06-05,18.842,18.852,18.776,18.776,430,0
2015-06-08,18.656,18.656,18.656,18.656,430,0
2015-06-09,18.852,18.852,18.759,18.759,1123,0
2015-06-10,19.111,19.245,19.084,19.168,3984,0
2015-06-11,19.084,19.178,19.084,19.101,1519,0
2015-06-12,19.178,19.308,19.093,19.308,1181,0
2015-06-15,19.372,19.372,19.206,19.206,1397,0
2015-06-16,19.084,19.215,19.084,19.178,2149,0
2015-06-17,19.223,19.409,19.158,19.158,1181,0
2015-06-18,19.336,19.336,19.084,19.318,2362,0
2015-06-19,19.269,19.318,19.269,19.318,538,0
2015-06-22,19.13,19.328,19.13,19.139,1181,0
2015-06-23,19.13,19.168,19.084,19.084,4329,0
2015-06-24,19.24,19.24,19.24,19.24,215,0
2015-06-25,19.24,19.25,18.759,18.962,6552,0
2015-06-26,19.048,19.197,18.646,19.197,5479,0
2015-06-29,18.972,19.13,18.944,18.944,1933,0
2015-06-30,18.944,19.503,18.944,19.372,7014,0
2015-07-01,19.485,19.503,18.852,19.019,2254,0
2015-07-02,18.925,19.503,18.925,19.503,430,0
2015-07-06,19.485,19.495,19.485,19.485,644,0
2015-07-07,19.019,19.353,18.721,19.353,8809,0
2015-07-08,19.308,19.308,18.749,18.972,1397,0
2015-07-09,18.813,19.223,18.813,19.074,2577,0
2015-07-10,18.898,19.233,18.898,19.066,2577,0
2015-07-13,18.962,19.24,18.944,18.954,2362,0
2015-07-14,18.898,19.418,18.898,19.188,3006,0
2015-07-15,18.918,19.066,18.918,19.066,832,0
2015-07-16,18.954,19.038,18.898,18.908,1611,0
2015-07-17,18.898,19.074,18.721,19.009,6230,0
2015-07-20,19.074,19.074,18.795,18.852,2362,0
2015-07-21,18.813,18.813,18.674,18.702,6338,0
2015-07-22,18.87,19.084,18.861,19.009,1181,0
2015-07-23,19.038,19.038,18.832,18.861,2685,0
2015-07-27,19,19,19,19,538,0
2015-07-28,19.038,19.038,18.674,18.795,858,0
2015-07-29,19.009,19.009,19.009,19.009,109,0
2015-07-30,19.038,19.074,19.038,19.074,1611,0
2015-07-31,19.038,19.503,18.918,19.101,3651,0
2015-08-04,19.101,19.336,19.101,19.318,2041,0
2015-08-05,19.456,19.456,19.289,19.289,2900,0
2015-08-10,19.148,19.503,19.101,19.438,2471,0
2015-08-11,19.221,19.348,19.217,19.348,1292,0
2015-08-12,19.084,19.084,19.038,19.038,2149,0
2015-08-13,18.944,19.048,18.944,19.048,751,0
2015-08-14,19.028,19.028,18.617,18.646,15792,0
2015-08-17,18.822,18.822,18.805,18.813,644,0
2015-08-18,18.908,18.962,18.888,18.962,1397,0
2015-08-19,18.832,18.842,18.822,18.822,1289,0
2015-08-20,18.674,18.795,18.674,18.795,1073,0
2015-08-21,18.617,18.935,18.617,18.842,2041,0
2015-08-24,18.496,18.72,18.385,18.617,22185,0
2015-08-25,18.617,18.944,18.525,18.666,3976,0
2015-08-26,18.656,18.656,18.385,18.452,7843,0
2015-08-27,18.768,18.918,18.452,18.452,2900,0
2015-08-28,18.583,18.836,18.583,18.668,4678,0
2015-08-31,19.278,19.278,18.809,18.809,2445,0
2015-09-01,19.186,19.186,18.573,19.156,8612,0
2015-09-02,19.136,19.136,18.619,18.826,1277,0
2015-09-04,18.826,18.893,18.809,18.893,1596,0
2015-09-08,19.186,19.186,18.638,18.638,3296,0
2015-09-09,18.619,18.619,18.197,18.48,8189,0
2015-09-10,18.856,18.949,17.858,18.949,3048,0
2015-09-11,18.996,18.996,18.771,18.771,533,0
2015-09-14,18.996,19.054,18.799,19.034,2125,0
2015-09-15,19.186,19.186,18.968,19.044,2552,0
2015-09-16,19.09,19.336,19.09,19.336,533,0
2015-09-17,19.457,19.486,19.09,19.486,2636,0
2015-09-18,19.278,19.646,19.278,19.646,3190,0
2015-09-21,19.88,19.91,19.439,19.467,5210,0
2015-09-22,20.041,20.041,19.655,19.663,1383,0
2015-09-23,19.467,19.467,19.176,19.176,1488,0
2015-09-24,19.241,19.381,19.241,19.381,866,0
2015-09-25,19.832,20.925,19.832,20.453,3403,0
2015-09-28,20.506,20.511,19.024,20.174,1108,0
2015-09-29,19.993,20.087,19.064,20.041,4255,0
2015-09-30,19.655,19.655,19.655,19.655,638,0
2015-10-01,19.278,19.832,19.156,19.832,1383,0
2015-10-02,19.832,20.453,19.278,20.453,1702,0
2015-10-05,20.114,20.124,19.568,19.805,3193,0
2015-10-06,19.476,19.476,19.476,19.476,426,0
2015-10-07,20.634,20.634,19.749,20.133,1914,0
2015-10-08,19.91,20.425,19.91,20.425,1063,0
2015-10-12,20.219,20.511,20.219,20.453,7326,0
2015-10-13,20.237,20.389,20.227,20.389,3190,0
2015-10-14,20.312,20.312,20.312,20.312,318,0
2015-10-15,20.651,20.689,20.566,20.643,1383,0
2015-10-16,20.503,20.503,20.341,20.389,1488,0
2015-10-19,20.313,20.566,20.312,20.566,1729,0
2015-10-20,20.294,20.312,20.266,20.294,906,0
2015-10-21,20.124,20.124,19.288,19.439,1808,0
2015-10-22,19.637,19.637,19.399,19.399,213,0
2015-10-23,19.749,20.689,19.749,20.689,7443,0
2015-10-26,20.689,20.689,20.689,20.689,533,0
2015-10-27,20.689,20.689,20.303,20.433,533,0
2015-10-30,21.159,21.159,19.607,20.351,2340,0
2015-11-03,20.791,20.791,20.078,20.153,2871,0
2015-11-04,19.327,19.955,19.278,19.749,19943,0
2015-11-05,19.918,19.983,19.769,19.769,6273,0
2015-11-06,19.749,20.021,19.749,19.749,1063,0
2015-11-09,20.689,20.689,19.871,20.133,1462,0
2015-11-10,20.106,20.106,20.012,20.012,638,0
2015-11-11,20.408,20.408,20.227,20.227,533,0
2015-11-12,20.537,20.537,20.227,20.227,318,0
2015-11-13,20.566,20.566,20.453,20.453,3190,0
2015-11-16,20.219,20.679,20.219,20.227,2340,0
2015-11-17,20.312,20.634,20.312,20.634,213,0
2015-11-18,20.868,21.159,20.416,20.416,5848,0
2015-11-19,20.511,20.511,20.511,20.511,956,0
2015-11-20,20.595,20.643,20.566,20.624,426,0
2015-11-23,20.643,20.821,20.643,20.643,1169,0
2015-11-24,20.83,20.83,20.595,20.595,2340,0
2015-11-25,20.689,20.689,20.576,20.689,1808,0
2015-11-27,21.012,21.012,20.983,20.983,211,0
2015-11-30,21.059,21.059,20.501,20.509,1159,0
2015-12-01,20.785,21.258,20.509,20.766,17817,0
2015-12-02,20.736,20.879,20.736,20.785,1054,0
2015-12-03,20.879,20.973,20.785,20.944,2338,0
2015-12-07,20.812,20.908,20.812,20.908,738,0
2015-12-08,20.879,20.879,20.708,20.708,1859,0
2015-12-09,20.879,20.944,20.509,20.509,5058,0
2015-12-10,21.003,21.022,20.643,21.012,6005,0
2015-12-11,20.659,20.736,20.253,20.518,3584,0
2015-12-14,21.022,21.022,20.291,20.366,2495,0
2015-12-15,20.633,20.633,20.224,20.358,6323,0
2015-12-16,20.812,20.812,20.405,20.405,2213,0
2015-12-17,20.272,20.272,20.272,20.272,315,0
2015-12-18,20.281,20.614,20.262,20.614,2001,0
2015-12-21,20.272,20.272,20.272,20.272,107,0
2015-12-22,20.973,20.973,20.575,20.575,421,0
2015-12-28,20.594,20.594,20.432,20.432,829,0
2015-12-30,20.889,20.889,20.889,20.889,107,0
2015-12-31,20.944,20.944,20.215,20.215,11071,0
2016-01-04,20.509,20.509,20.243,20.243,213,0
2016-01-05,20.307,20.599,20.215,20.215,2150,0
2016-01-06,20.236,20.358,20.215,20.215,1372,0
2016-01-07,20.215,20.389,20.215,20.389,1997,0
2016-01-08,20.318,20.365,19.939,20.338,1981,0
2016-01-11,20.348,20.348,20.348,20.348,211,0
2016-01-12,20.11,20.158,20.082,20.082,2258,0
2016-01-13,19.952,20.243,19.929,20.233,940,0
2016-01-14,20.164,20.233,19.987,20.186,1815,0
2016-01-15,20.168,20.186,19.986,20.025,5746,0
2016-01-19,20.168,20.168,20.168,20.168,0,0
2016-01-20,19.986,20.148,19.854,20.073,2942,0
2016-01-21,19.892,20.073,19.76,20.063,8376,0
2016-01-22,20.073,20.376,19.772,20.376,4089,0
2016-01-25,19.815,20.405,19.598,20.168,4239,0
2016-01-26,20.366,20.366,20.168,20.328,315,0
2016-01-27,20.328,20.395,20.025,20.386,4138,0
2016-01-28,20.366,20.405,19.958,20.386,2213,0
2016-01-29,20.253,20.689,20.253,20.432,6638,0
2016-02-01,20.449,20.879,20.405,20.812,2734,0
2016-02-02,20.812,20.812,20.614,20.614,211,0
2016-02-03,20.643,20.812,20.366,20.746,4542,0
2016-02-04,20.541,20.785,20.309,20.633,2029,0
2016-02-05,20.792,20.792,20.718,20.718,212,0
2016-02-08,20.718,20.93,20.689,20.689,1429,0
2016-02-09,20.689,20.689,20.245,20.491,1723,0
2016-02-10,20.679,20.718,20.262,20.633,2888,0
2016-02-11,20.246,20.451,20.246,20.451,445,0
2016-02-12,20.718,20.718,20.272,20.604,1929,0
2016-02-16,20.594,20.643,20.556,20.643,3568,0
2016-02-17,20.405,20.405,20.097,20.097,4239,0
2016-02-18,20.105,20.262,20.105,20.262,315,0
2016-02-19,20.262,20.308,20.259,20.308,2107,0
2016-02-22,20.308,20.879,20.308,20.736,5539,0
2016-02-23,20.501,20.879,20.501,20.879,1884,0
2016-02-24,20.689,21.344,20.689,21.116,10148,0
2016-02-25,21.277,21.353,21.239,21.317,7524,0
2016-02-26,21.506,21.506,20.836,21.371,2422,0
2016-02-29,21.545,21.545,20.444,21.173,5599,0
2016-03-01,20.491,21.173,20.491,21.173,1091,0
2016-03-02,20.549,21.545,20.549,21.545,4700,0
2016-03-03,20.406,21.545,20.406,21.257,2786,0
2016-03-04,21.45,21.535,20.587,20.731,6195,0
2016-03-07,20.856,21.307,20.78,21.038,5458,0
2016-03-08,20.771,21.057,20.771,20.771,3559,0
2016-03-09,20.885,21.511,20.647,20.836,4181,0
2016-03-10,21.297,21.441,20.826,21.114,9084,0
2016-03-11,20.923,21.506,20.597,21.163,5337,0
2016-03-14,21.124,21.545,21.124,21.525,4556,0
2016-03-15,21.201,21.792,21.114,21.114,4590,0
2016-03-16,21.784,21.784,21.114,21.163,2765,0
2016-03-17,21.133,21.153,21.114,21.153,920,0
2016-03-18,21.067,21.401,20.78,21.401,6409,0
2016-03-21,21.401,21.766,21.401,21.47,4427,0
2016-03-22,21.21,21.307,21.082,21.292,3812,0
2016-03-23,21.238,21.766,21.238,21.689,3750,0
2016-03-24,21.603,21.766,20.453,21.21,4248,0
2016-03-28,21.441,21.441,21.315,21.326,724,0
2016-03-29,21.038,21.603,20.817,21.067,12748,0
2016-03-30,21.719,21.719,21.007,21.515,2518,0
2016-03-31,21.46,21.56,21.421,21.431,2687,0
2016-04-01,21.718,21.718,21.076,21.257,1828,0
2016-04-04,21.21,21.699,21.21,21.535,1729,0
2016-04-05,21.307,21.535,21.137,21.535,3545,0
2016-04-06,21.525,21.967,21.525,21.679,5390,0
2016-04-07,21.555,21.89,21.555,21.766,5744,0
2016-04-08,21.736,21.833,21.513,21.736,5412,0
2016-04-11,21.339,21.784,21.339,21.545,4501,0
2016-04-12,21.851,21.929,21.535,21.594,4003,0
2016-04-13,21.488,21.803,21.488,21.659,7103,0
2016-04-15,21.421,21.976,21.421,21.784,4785,0
2016-04-18,21.784,22.024,21.496,21.496,1888,0
2016-04-19,21.545,21.584,21.421,21.45,4749,0
2016-04-20,21.496,21.496,21.124,21.401,6109,0
2016-04-21,21.257,21.257,21.067,21.21,5874,0
2016-04-22,21.267,21.794,21.267,21.575,4344,0
2016-04-25,21.64,21.736,21.228,21.736,5144,0
2016-04-26,21.784,21.784,21.612,21.679,3134,0
2016-04-27,21.622,21.784,21.594,21.594,4280,0
2016-04-28,21.689,21.793,21.163,21.163,1198,0
2016-04-29,21.966,21.966,21.133,21.133,618,0
2016-05-02,21.048,21.371,20.885,20.96,10097,0
2016-05-03,21.104,21.201,21,21.067,4264,0
2016-05-04,21.067,21.067,20.923,20.923,7655,0
2016-05-05,20.98,21.176,20.836,20.885,1577,0
2016-05-06,20.826,21.307,20.826,21.067,1994,0
2016-05-09,21.076,21.114,20.97,21.067,2784,0
2016-05-10,21.034,21.335,20.96,21.335,4417,0
2016-05-11,21.381,21.545,20.97,20.98,5837,0
2016-05-12,21.545,21.91,21.545,21.728,10822,0
2016-05-13,21.843,21.843,21.555,21.632,1974,0
2016-05-16,21.555,21.833,21.182,21.446,2505,0
2016-05-17,21.637,21.699,21.104,21.21,3648,0
2016-05-18,21.344,22.024,21.317,22.024,30800,0
2016-05-19,21.39,22.024,21.287,22.014,6520,0
2016-05-20,22.024,22.877,21.575,22.34,8332,0
2016-05-23,22.867,22.887,22.312,22.79,31329,0
2016-05-24,22.887,24.026,22.685,23.747,42071,0
2016-05-25,23.694,24.647,23.694,24.274,16409,0
2016-05-26,24.513,24.515,23.843,23.944,13693,0
2016-05-27,24.035,24.036,23.389,23.862,10059,0
2016-05-31,23.678,23.957,22.783,23.254,18375,0
2016-06-01,23.185,23.64,22.443,23.114,10639,0
2016-06-02,23.195,23.409,22.78,23.225,9992,0
2016-06-03,23.264,23.264,22.684,22.79,7846,0
2016-06-06,22.912,23.409,22.684,22.858,18716,0
2016-06-07,22.78,23.36,22.655,22.898,10650,0
2016-06-08,22.733,23.35,22.723,23.124,5484,0
2016-06-09,23.063,23.07,22.713,22.925,5105,0
2016-06-10,23.07,23.36,22.858,23.185,15211,0
2016-06-13,23.166,23.166,22.974,23.166,7875,0
2016-06-14,23.158,23.166,22.703,22.974,5750,0
2016-06-15,23.099,23.166,22.684,23.158,87083,0
2016-06-16,22.796,23.166,22.79,23.166,13799,0
2016-06-17,23.109,23.166,22.878,23.013,18401,0
2016-06-20,23.292,23.292,22.684,22.915,9071,0
2016-06-21,23.05,24.084,22.915,23.775,20329,0
2016-06-22,24.007,24.007,23.38,23.534,18583,0
2016-06-23,23.562,24.392,23.515,23.832,33322,0
2016-06-24,23.62,24.653,23.418,23.65,43830,0
2016-06-27,23.475,23.62,22.829,22.915,14987,0
2016-06-28,22.925,24.228,22.925,24.093,26836,0
2016-06-29,24.181,24.228,23.842,24.181,8432,0
2016-06-30,23.94,24.238,23.94,24.238,11466,0
2016-07-01,24.228,24.228,24.085,24.228,2797,0
2016-07-05,24.162,24.228,24.093,24.191,9183,0
2016-07-06,24.287,24.287,24.084,24.181,3260,0
2016-07-07,24.152,24.152,23.842,24.112,1689,0
2016-07-08,24.228,24.228,23.891,24.219,12334,0
2016-07-11,24.228,24.228,23.891,24.228,7427,0
2016-07-12,24.432,24.432,24.152,24.162,11338,0
2016-07-13,24.152,25.099,23.9,24.644,11687,0
2016-07-14,24.818,24.818,24.459,24.595,7690,0
2016-07-15,24.789,24.789,24.384,24.615,7733,0
2016-07-18,24.967,25.099,24.742,25.049,7931,0
2016-07-19,24.75,24.75,24.325,24.422,3549,0
2016-07-20,24.432,24.702,24.257,24.702,5861,0
2016-07-21,24.586,24.588,24.017,24.228,4138,0
2016-07-22,24.181,24.624,24.138,24.624,8627,0
2016-07-25,24.247,24.712,24.247,24.702,10361,0
2016-07-26,24.712,24.712,24.489,24.682,14464,0
2016-07-27,24.547,25.079,24.363,25.059,6868,0
2016-07-28,25.001,25.001,24.808,25.001,4499,0
2016-07-29,24.721,24.953,24.721,24.953,4330,0
2016-08-01,24.997,25.001,24.779,24.894,5273,0
2016-08-02,24.62,24.856,24.506,24.528,6581,0
2016-08-03,24.577,24.577,23.997,24.383,3717,0
2016-08-04,24.837,24.837,24.325,24.489,4276,0
2016-08-05,24.789,24.789,24.443,24.644,23070,0
2016-08-08,24.721,25.252,24.518,25.194,17924,0
2016-08-09,25.194,25.831,24.866,25.261,15591,0
2016-08-10,25.194,25.474,25.136,25.164,7559,0
2016-08-11,25.329,25.753,25.074,25.753,10356,0
2016-08-12,26.863,26.863,25.822,26.112,9260,0
2016-08-15,26.313,26.622,24.609,26.323,12418,0
2016-08-16,26.409,26.409,25.773,26.004,6599,0
2016-08-17,25.938,26.546,25.289,26.168,10691,0
2016-08-18,25.773,26.382,25.773,25.996,4752,0
2016-08-19,26.112,26.42,25.902,26.237,17288,0
2016-08-22,25.178,26.439,25.178,26.266,4210,0
2016-08-23,26.352,26.546,26.092,26.352,11071,0
2016-08-24,26.275,26.603,25.841,26.217,16094,0
2016-08-25,26.063,26.565,26.053,26.257,4517,0
2016-08-26,26.318,26.318,25.682,26.158,2335,0
2016-08-29,25.715,26.063,25.589,25.947,2757,0
2016-08-30,25.868,26.589,25.772,25.888,2956,0
2016-08-31,25.748,26.89,25.344,26.453,11750,0
2016-09-01,26.024,26.259,25.782,26.259,5497,0
2016-09-02,26.259,26.744,25.908,26.725,8633,0
2016-09-06,26.589,26.744,26.306,26.696,3797,0
2016-09-07,26.491,26.744,26.268,26.347,11198,0
2016-09-08,26.462,26.725,25.967,26.569,1193,0
2016-09-09,26.404,26.589,25.859,25.928,6068,0
2016-09-12,26.103,26.365,25.918,26.365,7731,0
2016-09-13,26.004,26.501,26.004,26.113,5959,0
2016-09-14,26.19,26.501,25.996,26.249,4618,0
2016-09-15,26.375,26.725,26.2,26.375,11917,0
2016-09-16,26.501,26.501,25.83,26.004,27363,0
2016-09-19,25.921,26.2,25.921,26.034,5620,0
2016-09-20,26.064,26.064,25.967,25.967,1153,0
2016-09-21,25.976,25.976,25.704,25.928,5189,0
2016-09-22,26.122,26.569,26.122,26.404,3292,0
2016-09-23,26.297,26.55,26.17,26.17,7170,0
2016-09-26,26.142,26.355,25.772,26.355,1275,0
2016-09-27,25.788,26.16,25.742,25.928,3369,0
2016-09-28,25.908,26.249,25.821,25.821,2889,0
2016-09-29,26.034,26.034,24.75,25.656,9742,0
2016-09-30,25.128,25.888,24.984,25.859,4039,0
2016-10-03,25.772,25.782,24.781,25.567,3992,0
2016-10-04,24.943,25.557,24.943,25.557,1453,0
2016-10-05,25.723,25.957,25.403,25.596,10075,0
2016-10-06,25.772,25.938,25.577,25.666,1328,0
2016-10-07,25.042,25.859,25.042,25.51,2671,0
2016-10-10,25.762,25.967,25.48,25.967,1917,0
2016-10-11,25.772,25.772,25.431,25.44,2144,0
2016-10-12,25.374,25.675,25.364,25.586,10201,0
2016-10-13,25.354,25.48,25.188,25.276,7087,0
2016-10-14,25.49,25.51,25.092,25.12,2676,0
2016-10-17,25.238,25.238,24.946,25.042,1647,0
2016-10-18,24.896,25.41,24.896,25.384,1594,0
2016-10-19,24.946,25.577,24.946,25.431,1557,0
2016-10-20,25.14,25.431,24.946,25.431,3798,0
2016-10-21,25.285,25.431,25.222,25.431,966,0
2016-10-24,24.994,25.285,24.946,25.285,905,0
2016-10-25,25.431,26.16,25.431,25.821,5418,0
2016-10-26,26.113,26.16,26.064,26.064,7549,0
2016-10-27,25.967,26.16,25.967,25.967,2075,0
2016-10-28,26.039,26.209,26.039,26.209,970,0
2016-10-31,26.093,26.404,26.014,26.16,5110,0
2016-11-01,25.868,26.355,25.868,26.16,3225,0
2016-11-02,26.259,26.453,26.064,26.064,3738,0
2016-11-03,26.004,26.55,26.004,26.259,3063,0
2016-11-04,26.404,26.404,26.16,26.16,3928,0
2016-11-07,26.306,26.598,25.384,26.598,5031,0
2016-11-08,26.453,26.89,26.453,26.842,3005,0
2016-11-09,26.939,27.231,25.577,27.231,18768,0
2016-11-10,27.231,29.175,26.827,28.203,12496,0
2016-11-11,28.3,30.683,28.203,29.905,27280,0
2016-11-14,29.662,30.388,28.591,29.419,24328,0
2016-11-15,29.029,30.635,27.231,28.883,9281,0
2016-11-16,28.69,28.69,25.967,28.446,6036,0
2016-11-17,28.544,28.544,27.474,27.862,4868,0
2016-11-18,27.961,29.807,27.716,29.273,19641,0
2016-11-21,30.105,30.585,29.273,29.76,9832,0
2016-11-22,29.905,31.363,29.225,30.439,12811,0
2016-11-23,30.294,31.947,29.463,31.363,4696,0
2016-11-25,30.076,31.023,30.076,31.023,1321,0
2016-11-28,30.683,30.828,30.148,30.148,21375,0
2016-11-29,31.032,31.032,30.099,30.785,5736,0
2016-11-30,30.687,31.568,30.197,30.441,15504,0
2016-12-01,30.641,31.249,30.294,30.294,5828,0
2016-12-02,30.491,30.641,30.148,30.148,2015,0
2016-12-05,30.687,30.687,29.659,30.148,11744,0
2016-12-06,30.246,30.833,30.05,30.54,8524,0
2016-12-07,30.785,30.98,30.246,30.491,6822,0
2016-12-08,30.687,31.763,30.34,30.882,17578,0
2016-12-09,31.47,31.715,30.687,31.421,35086,0
2016-12-12,31.812,31.862,30.882,30.882,8849,0
2016-12-13,31.127,31.371,31.028,31.127,6421,0
2016-12-14,31.562,31.91,31.224,31.47,5634,0
2016-12-15,31.421,32.009,30.98,31.224,16707,0
2016-12-16,31.47,31.812,31.371,31.47,23966,0
2016-12-19,31.323,31.763,30.932,31.323,11797,0
2016-12-20,31.763,31.959,31.323,31.763,13524,0
2016-12-21,31.812,31.937,31.763,31.812,3612,0
2016-12-22,32.009,32.057,31.47,31.47,10338,0
2016-12-23,31.518,31.616,31.323,31.323,4272,0
2016-12-27,31.518,31.715,31.224,31.518,7229,0
2016-12-28,31.176,31.616,31.176,31.224,4801,0
2016-12-29,31.127,31.127,30.05,30.344,11622,0
2016-12-30,30.099,30.638,30.099,30.588,5802,0
2017-01-03,30.588,30.932,30.122,30.785,4620,0
2017-01-04,30.735,30.785,30.393,30.638,4891,0
2017-01-05,30.687,30.687,30.197,30.197,7160,0
2017-01-06,30.246,30.785,30.246,30.294,3304,0
2017-01-09,30.164,30.441,30.001,30.393,5354,0
2017-01-10,30.294,30.294,29.879,30.099,4568,0
2017-01-11,30.197,30.588,29.952,30.197,3016,0
2017-01-12,30.294,30.294,29.512,29.512,3791,0
2017-01-13,29.61,30.05,29.414,29.855,7693,0
2017-01-17,29.903,29.903,28.875,28.925,7981,0
2017-01-18,29.022,29.366,28.803,28.925,2071,0
2017-01-19,28.875,29.12,28.875,29.12,3398,0
2017-01-20,28.974,29.267,28.875,29.022,5285,0
2017-01-23,29.366,29.366,28.974,29.169,2797,0
2017-01-24,29.267,29.316,28.778,29.316,1525,0
2017-01-25,29.855,29.855,29.267,29.806,1186,0
2017-01-26,29.366,29.463,29.366,29.463,606,0
2017-01-27,29.308,29.316,28.875,29.219,5670,0
2017-01-30,29.219,29.254,29.169,29.254,4695,0
2017-01-31,28.875,29.366,28.875,29.366,4186,0
2017-02-01,29.806,29.806,29.366,29.366,1259,0
2017-02-02,29.855,29.855,29.291,29.291,2183,0
2017-02-03,29.127,29.366,29.127,29.267,3981,0
2017-02-06,29.072,29.267,28.534,28.581,10039,0
2017-02-07,29.12,29.12,27.847,27.847,2517,0
2017-02-08,27.75,28.288,27.7,27.994,4864,0
2017-02-09,28.076,28.778,27.994,28.19,2092,0
2017-02-10,28.705,29.022,28.435,29.022,6709,0
2017-02-13,28.974,29.12,28.435,28.875,3117,0
2017-02-14,28.387,28.974,28.19,28.925,11924,0
2017-02-15,28.827,29.072,28.435,28.875,4748,0
2017-02-16,28.68,29.022,28.631,28.68,4386,0
2017-02-17,28.827,28.875,28.524,28.827,6830,0
2017-02-21,28.863,29.072,28.778,28.875,3295,0
2017-02-22,28.827,29.067,28.584,28.728,5967,0
2017-02-23,28.778,29.022,28.778,28.827,3729,0
2017-02-24,28.947,28.947,28.631,28.778,2274,0
2017-02-27,28.63,29.172,28.63,28.827,5864,0
2017-02-28,28.68,28.827,28.482,28.58,7416,0
2017-03-01,28.827,29.074,28.68,28.876,4367,0
2017-03-02,28.876,29.32,28.876,29.222,6860,0
2017-03-03,29.222,29.32,29.147,29.27,3420,0
2017-03-06,29.27,29.566,29.074,29.418,11032,0
2017-03-07,29.024,29.566,29.024,29.418,8565,0
2017-03-08,29.074,30.059,28.876,29.468,12347,0
2017-03-09,28.58,30.01,28.58,29.468,12622,0
2017-03-10,29.862,30.256,29.172,29.862,14771,0
2017-03-13,30.207,31.341,29.812,30.749,20589,0
2017-03-14,30.847,30.847,29.616,30.601,14253,0
2017-03-15,30.749,32.03,29.764,30.256,27649,0
2017-03-16,30.207,30.749,29.812,30.651,10155,0
2017-03-17,30.503,31.291,30.01,30.503,123678,0
2017-03-20,30.158,31.537,30.108,30.158,10268,0
2017-03-21,30.576,30.897,28.876,29.122,24177,0
2017-03-22,28.827,28.827,27.768,28.137,21956,0
2017-03-23,28.482,29.074,28.482,28.926,5131,0
2017-03-24,28.876,29.024,28.334,28.482,4052,0
2017-03-27,28.088,28.58,28.088,28.58,5109,0
2017-03-28,28.827,29.418,28.63,28.926,8799,0
2017-03-29,29.074,29.074,28.63,28.827,5128,0
2017-03-30,28.728,28.974,28.088,28.482,18135,0
2017-03-31,28.532,28.876,28.433,28.433,6003,0
2017-04-03,28.827,28.926,28.137,28.68,4820,0
2017-04-04,28.58,29.517,28.58,29.024,8021,0
2017-04-05,29.074,29.37,28.827,28.827,5296,0
2017-04-06,29.32,29.32,28.778,28.974,4820,0
2017-04-07,29.468,29.468,29.172,29.32,5211,0
2017-04-10,29.468,29.468,29.099,29.172,3254,0
2017-04-11,29.024,29.566,29.024,29.37,5343,0
2017-04-12,29.351,29.96,29.32,29.714,4893,0
2017-04-13,28.876,29.122,28.876,28.876,2527,0
2017-04-17,28.876,29.122,28.63,29.024,7756,0
2017-04-18,29.122,30.256,28.876,29.96,4814,0
2017-04-19,29.812,30.059,29.393,29.764,8868,0
2017-04-20,29.665,30.059,29.517,29.566,4131,0
2017-04-21,29.517,29.911,29.517,29.812,8634,0
2017-04-24,29.96,30.946,29.812,30.651,13063,0
2017-04-25,30.108,30.601,29.616,30.059,8899,0
2017-04-26,29.566,31.143,29.517,30.601,10350,0
2017-04-27,30.01,30.946,29.911,30.355,8234,0
2017-05-01,30.453,30.798,29.911,30.601,8926,0
2017-05-02,30.404,30.847,30.158,30.552,6631,0
2017-05-03,30.552,30.847,30.158,30.207,8242,0
2017-05-04,30.552,30.946,30.552,30.897,4747,0
2017-05-05,30.922,30.922,30.699,30.749,3564,0
2017-05-08,30.897,31.143,30.789,30.798,3630,0
2017-05-09,31.143,31.143,30.256,30.503,3972,0
2017-05-10,30.847,30.897,30.158,30.256,4123,0
2017-05-11,30.207,30.478,30.158,30.207,6540,0
2017-05-12,30.207,30.404,30.158,30.158,7584,0
2017-05-15,30.231,30.404,30.158,30.305,2559,0
2017-05-16,30.158,30.355,30.158,30.355,3160,0
2017-05-17,30.158,30.263,29.27,29.27,8229,0
2017-05-18,29.172,30.158,29.172,29.517,9605,0
2017-05-19,29.37,30.355,28.876,29.074,7915,0
2017-05-22,29.172,29.172,28.68,28.728,8732,0
2017-05-23,28.974,28.974,27.989,28.384,8296,0
2017-05-24,28.186,28.26,27.94,28.186,3139,0
2017-05-25,28.039,28.353,28.039,28.334,3630,0
2017-05-26,28.214,28.285,27.989,28.186,5235,0
2017-05-30,28.236,28.286,27.938,27.938,4493,0
2017-05-31,27.839,28.038,27.789,28.038,4762,0
2017-06-01,28.041,28.683,27.975,28.534,4952,0
2017-06-02,28.583,28.98,28.435,28.435,10069,0
2017-06-05,29.204,29.204,28.385,28.484,2546,0
2017-06-06,28.484,28.484,27.988,27.988,6106,0
2017-06-07,27.988,28.435,27.839,27.889,4006,0
2017-06-08,28.207,28.534,27.938,28.038,7486,0
2017-06-09,28.087,28.286,27.789,28.186,14568,0
2017-06-12,28.484,29.377,28.087,29.179,10892,0
2017-06-13,29.08,29.129,28.514,28.931,4757,0
2017-06-14,28.782,29.129,28.683,28.98,4777,0
2017-06-15,29.08,29.204,28.385,28.98,3219,0
2017-06-16,28.534,29.129,28.534,28.881,17216,0
2017-06-19,29.626,29.626,29.011,29.03,5028,0
2017-06-20,28.931,29.179,28.881,28.881,4942,0
2017-06-21,28.881,29.129,28.832,28.881,4724,0
2017-06-22,29.119,29.278,28.832,28.931,4471,0
2017-06-23,28.832,29.824,28.781,29.774,33754,0
2017-06-26,29.427,29.973,29.278,29.626,3533,0
2017-06-27,29.129,29.675,29.129,29.477,6294,0
2017-06-28,29.526,29.874,29.477,29.774,4728,0
2017-06-29,29.774,30.965,29.774,30.32,7515,0
2017-06-30,30.964,30.964,30.221,30.271,4421,0
2017-07-03,30.965,30.965,29.328,30.42,1365,0
2017-07-05,30.42,30.668,29.576,29.774,9355,0
2017-07-06,30.271,30.469,29.526,29.973,7424,0
2017-07-07,29.973,30.221,29.675,29.675,3399,0
2017-07-10,29.673,29.673,29.377,29.526,3479,0
2017-07-11,29.278,29.675,29.278,29.377,7495,0
2017-07-12,29.477,30.271,29.477,30.122,6768,0
2017-07-13,30.023,30.023,29.278,29.675,10285,0
2017-07-14,29.427,29.802,29.366,29.626,2671,0
2017-07-17,29.774,29.774,28.782,29.229,7814,0
2017-07-18,29.229,29.328,28.335,28.583,4027,0
2017-07-19,28.534,28.782,28.087,28.286,7553,0
2017-07-20,28.385,29.08,28.286,28.534,3262,0
2017-07-21,28.633,30.271,28.385,28.385,13065,0
2017-07-24,28.376,28.732,27.889,28.236,9726,0
2017-07-25,28.236,29.253,28.236,28.683,8732,0
2017-07-26,28.186,29.179,28.186,28.286,7661,0
2017-07-27,28.156,28.98,28.156,28.186,4043,0
2017-07-28,28.789,28.789,28.335,28.385,4099,0
2017-07-31,28.045,28.583,28.045,28.236,2633,0
2017-08-01,28.236,28.469,28.236,28.335,11877,0
2017-08-02,28.699,28.699,28.236,28.236,3695,0
2017-08-03,28.286,28.484,28.038,28.236,6085,0
2017-08-04,28.087,28.087,28.038,28.038,1522,0
2017-08-07,28.038,28.038,27.344,27.392,7036,0
2017-08-08,27.492,27.988,27.492,27.591,5197,0
2017-08-09,27.541,27.541,24.266,26.003,25841,0
2017-08-10,26.102,27.194,25.556,26.549,13346,0
2017-08-11,26.648,27.045,26.509,26.797,10252,0
2017-08-14,27.144,27.988,27.144,27.541,12711,0
2017-08-15,27.641,27.938,26.896,27.293,7059,0
2017-08-16,27.426,27.426,26.698,26.747,7404,0
2017-08-17,26.549,26.673,26.053,26.152,8011,0
2017-08-18,25.854,26.598,25.854,26.003,11983,0
2017-08-21,26.037,26.251,25.904,25.953,4188,0
2017-08-22,26.102,26.35,26.053,26.35,4922,0
2017-08-23,26.35,26.35,25.953,26.053,3956,0
2017-08-24,26.152,26.4,26.053,26.251,4639,0
2017-08-25,26.251,26.797,26.251,26.499,7337,0
2017-08-28,26.4,27.541,26.4,26.549,8733,0
2017-08-29,26.499,26.698,26.35,26.4,5620,0
2017-08-30,26.45,26.9,26,26,6824,0
2017-08-31,26.2,27,26.1,26.15,6169,0
2017-09-01,26.1,26.95,26.1,26.75,4687,0
2017-09-05,26.65,26.9,26.2,26.3,5090,0
2017-09-06,26.45,26.95,26.35,26.75,8686,0
2017-09-07,26.85,26.9469,26.4,26.9,8320,0
2017-09-08,26.35,26.95,26.35,26.85,3281,0
2017-09-11,26.85,27.35,26.8,27.1,6966,0
2017-09-12,27.25,28.35,26.65,26.8,5059,0
2017-09-13,26.9,27.3,26.7501,26.85,10313,0
2017-09-14,27.25,27.25,26.45,26.9,10505,0
2017-09-15,26.95,27.05,26.75,27.05,26886,0
2017-09-18,27.05,27.9,27.05,27.7,12646,0
2017-09-19,27,28.05,27,27.85,9528,0
2017-09-20,27.8,28,27.75,27.85,9650,0
2017-09-21,27.9,28,27.6,27.95,14327,0
2017-09-22,27.95,28,27.85,28,3865,0
2017-09-25,27.85,27.9999,27.75,27.9,4100,0
2017-09-26,27.9,28.35,27.5,28.2,18967,0
2017-09-27,28.2,28.45,28.05,28.3,21384,0
2017-09-28,27.9,28.2001,27.9,28.15,7429,0
2017-09-29,28.05,28.3,27.55,27.7,6301,0
2017-10-02,27.752,28.25,27.752,28.15,6708,0
2017-10-03,28.1,28.35,27.9,28.2,5677,0
2017-10-04,27.95,28.1555,27.95,27.95,2380,0
2017-10-05,27.95,28.35,27.95,28.15,6896,0
2017-10-06,28.05,28.25,27.9,28.05,2289,0
2017-10-09,27.75,28.05,27.7,27.85,5114,0
2017-10-10,27.85,28.35,27.85,28.35,4002,0
2017-10-11,28.25,28.35,28.15,28.2,4643,0
2017-10-12,28.3,28.95,28.3,28.35,3923,0
2017-10-13,28.45,28.45,28.35,28.35,1173,0
2017-10-16,28.45,28.45,27.88,28.45,2593,0
2017-10-17,28.0305,28.35,27.95,28.25,6068,0
2017-10-18,28.2,28.4,28.0407,28.2,4671,0
2017-10-19,27.95,28.356,27.86,28.05,8040,0
2017-10-20,28.1,28.45,28.1,28.3,2799,0
2017-10-23,28.1,28.25,28.1,28.1,2378,0
2017-10-24,28,28.1999,28,28,3617,0
2017-10-25,28,28.15,27.75,28,5097,0
2017-10-26,28.25,28.25,27.95,28.1,3758,0
2017-10-27,27.95,28.45,27.95,28.45,6506,0
2017-10-30,28.0902,28.45,27.8,27.8,2244,0
2017-10-31,27.95,28.15,27.7501,27.9,10531,0
2017-11-01,27.9,28.05,27.5,27.6,4181,0
2017-11-02,27.6334,28,27.5,28,3455,0
2017-11-03,27.6257,27.9808,27.6257,27.8,7318,0
2017-11-06,28,28,27.9992,27.9992,1439,0
2017-11-07,28,28,27.75,27.75,9998,0
2017-11-08,27.75,27.75,27.125,27.4,6511,0
2017-11-09,26.8,27.1,26.8,27.1,8119,0
2017-11-10,27.5183,28.15,27.5,28.0333,9983,0
