Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,10.308,10.492,10.3,10.484,9275,0
2005-03-01,10.492,10.492,10.484,10.484,523,0
2005-03-02,10.258,10.258,10.258,10.258,210,0
2005-03-03,10.502,10.668,10.502,10.668,3372,0
2005-03-04,10.678,10.714,10.668,10.668,1288,0
2005-03-07,10.659,10.659,10.659,10.659,421,0
2005-03-08,10.687,10.973,10.687,10.722,2326,0
2005-03-09,10.786,10.786,10.696,10.706,4845,0
2005-03-10,10.434,10.434,10.434,10.434,307,0
2005-03-11,10.535,10.535,10.535,10.535,210,0
2005-03-14,10.544,10.544,10.544,10.544,210,0
2005-03-15,10.342,10.51,10.342,10.468,2739,0
2005-03-16,10.527,10.527,10.358,10.452,5058,0
2005-03-17,10.46,10.46,10.258,10.258,1176,0
2005-03-21,10.778,10.794,9.961,10.794,6913,0
2005-03-22,10.813,11.032,10.714,11.032,3582,0
2005-03-23,10.678,10.925,10.612,10.612,2108,0
2005-03-24,10.94,10.94,10.94,10.94,421,0
2005-03-28,10.651,10.651,10.651,10.651,210,0
2005-03-29,10.757,10.786,9.987,10.114,3468,0
2005-03-30,10.308,10.308,10.089,10.124,1895,0
2005-03-31,10.342,10.384,10.342,10.376,5373,0
2005-04-01,10.384,10.427,10.342,10.349,2528,0
2005-04-04,10.468,10.468,10.282,10.282,2072,0
2005-04-05,10.427,10.757,10.427,10.757,5240,0
2005-04-06,11.386,11.386,10.786,10.786,4320,0
2005-04-07,10.899,10.916,10.899,10.916,947,0
2005-04-08,10.899,10.899,10.866,10.866,1264,0
2005-04-11,10.757,10.813,10.757,10.778,1895,0
2005-04-12,11.386,11.386,10.588,10.741,10132,0
2005-04-13,10.401,10.741,10.401,10.741,576,0
2005-04-18,10.291,10.308,9.971,9.971,1814,0
2005-04-19,10.164,10.164,10.155,10.164,790,0
2005-04-20,9.961,10.181,9.592,10.181,9897,0
2005-04-21,10.367,10.434,10.258,10.434,3161,0
2005-04-22,10.518,10.659,10.434,10.443,9559,0
2005-04-25,10.478,10.604,10.478,10.604,3753,0
2005-04-26,10.651,10.992,10.651,10.992,947,0
2005-04-27,11.008,11.008,10.687,10.687,2635,0
2005-04-28,10.883,10.907,10.644,10.644,2594,0
2005-04-29,10.629,11.151,10.629,11.151,1296,0
2005-05-02,10.629,10.629,10.502,10.629,6009,0
2005-05-04,10.484,10.973,10.484,10.973,950,0
2005-05-05,11.067,11.067,10.757,10.757,474,0
2005-05-06,10.757,10.925,10.757,10.925,947,0
2005-05-09,10.484,10.636,10.443,10.57,7274,0
2005-05-10,10.629,10.629,10.629,10.629,160,0
2005-05-13,10.443,10.741,10.443,10.596,11774,0
2005-05-16,10.443,10.443,10.443,10.443,2293,0
2005-05-17,10.443,10.443,10.384,10.417,17313,0
2005-05-18,10.612,10.612,10.409,10.409,818,0
2005-05-19,10.596,10.596,10.384,10.384,2562,0
2005-05-20,10.535,10.535,10.535,10.535,474,0
2005-05-25,10.409,10.492,10.384,10.384,3201,0
2005-05-27,10.57,10.588,10.452,10.452,1634,0
2005-05-31,10.502,10.552,10.417,10.417,4898,0
2005-06-01,10.124,10.651,10.124,10.651,5587,0
2005-06-02,10.384,10.443,9.176,10.308,22648,0
2005-06-03,10.308,10.434,10.224,10.427,3623,0
2005-06-06,10.452,10.527,10.452,10.527,2055,0
2005-06-07,10.527,10.62,10.518,10.62,3003,0
2005-06-09,10.757,10.757,10.596,10.596,1895,0
2005-06-10,10.838,10.838,10.83,10.838,1264,0
2005-06-13,11.024,11.032,10.973,11.032,1264,0
2005-06-14,11,11.252,11,11.252,933,0
2005-06-16,10.925,10.973,10.925,10.973,633,0
2005-06-17,11,11,11,11,276,0
2005-06-21,11.127,11.127,11.127,11.127,474,0
2005-06-22,10.778,10.778,10.778,10.778,187,0
2005-06-23,11.093,11.135,11.008,11.024,3894,0
2005-06-24,11.127,12.021,10.384,12.021,6320,0
2005-06-27,11.067,11.067,11.067,11.067,160,0
2005-06-28,11.067,11.127,10.706,11.093,18302,0
2005-06-29,11.167,11.244,11.067,11.244,3739,0
2005-07-05,11.103,11.143,11.103,11.143,790,0
2005-07-07,11.167,11.167,11.167,11.167,789,0
2005-07-08,11.386,11.386,11.386,11.386,160,0
2005-07-11,11.421,11.421,11.421,11.421,370,0
2005-07-12,11.448,11.489,11.252,11.33,3976,0
2005-07-13,11.21,11.21,10.786,10.786,7586,0
2005-07-14,11.085,11.322,10.478,10.478,12355,0
2005-07-15,10.722,10.771,10.714,10.771,3283,0
2005-07-18,11.135,11.135,10.596,10.612,5185,0
2005-07-19,10.813,10.813,10.604,10.771,3026,0
2005-07-20,10.771,10.813,10.748,10.748,4992,0
2005-07-21,10.866,10.866,10.771,10.778,11794,0
2005-07-22,11.496,11.564,10.916,11.024,11639,0
2005-07-25,11.167,11.555,11.167,11.555,548,0
2005-07-26,11.44,11.44,11.44,11.44,501,0
2005-07-27,11.008,11.008,11.008,11.008,160,0
2005-07-28,12.021,12.021,11.986,12.004,1264,0
2005-07-29,11.708,11.708,11.708,11.708,896,0
2005-08-01,11.741,11.833,11.741,11.833,790,0
2005-08-02,11.926,12.468,11.887,12.468,2370,0
2005-08-03,11.995,12.619,11.995,12.619,1895,0
2005-08-04,12.527,12.527,12.527,12.527,1264,0
2005-08-08,12.653,12.653,12.653,12.653,474,0
2005-08-09,12.61,12.61,12.274,12.509,5619,0
2005-08-10,12.635,12.653,12.602,12.602,2804,0
2005-08-11,12.627,12.653,12.627,12.653,1701,0
2005-08-12,12.653,12.653,12.653,12.653,160,0
2005-08-16,12.113,12.458,12.113,12.113,643,0
2005-08-17,11.546,11.895,11.362,11.809,1107,0
2005-08-18,11.591,11.641,11.591,11.641,474,0
2005-08-22,11.573,11.708,11.573,11.708,633,0
2005-08-23,11.827,11.952,11.667,11.912,1423,0
2005-08-24,12.004,12.021,12.004,12.021,315,0
2005-08-25,11.506,12.021,11.506,12.021,1581,0
2005-08-26,11.935,11.935,11.167,11.827,4742,0
2005-08-29,11.448,11.708,11.33,11.708,2539,0
2005-08-31,11.708,12.45,11.607,12.45,5435,0
2005-09-01,11.912,12.021,11.564,11.692,633,0
2005-09-02,11.489,11.624,11.252,11.615,1777,0
2005-09-06,11.895,11.895,11.895,11.895,160,0
2005-09-07,11.859,11.859,11.859,11.859,160,0
2005-09-08,11.859,11.859,11.859,11.859,947,0
2005-09-09,11.44,11.768,11.44,11.768,315,0
2005-09-12,11.851,11.851,11.851,11.851,315,0
2005-09-13,11.977,12.039,11.977,12.039,315,0
2005-09-15,11.43,11.887,11.395,11.759,3632,0
2005-09-20,11.658,11.658,11.658,11.658,160,0
2005-09-22,11.591,11.801,11.591,11.732,3344,0
2005-09-23,11.555,11.555,11.546,11.546,943,0
2005-09-26,11.859,11.859,11.859,11.859,160,0
2005-09-28,11.555,11.776,11.546,11.708,2370,0
2005-09-29,11.724,11.759,11.724,11.759,947,0
2005-10-03,11.7,11.7,11.7,11.7,4019,0
2005-10-04,11.732,11.732,11.708,11.708,5268,0
2005-10-05,11.075,11.692,11.075,11.692,734,0
2005-10-06,11.673,11.724,11.093,11.093,6250,0
2005-10-07,11.226,11.295,11.159,11.262,10064,0
2005-10-11,11.262,11.262,11.184,11.184,1394,0
2005-10-12,11.202,11.202,11.202,11.202,315,0
2005-10-13,11.386,11.386,11.386,11.386,160,0
2005-10-14,11.732,12.129,11.732,12.129,315,0
2005-10-17,11.708,11.887,11.708,11.724,2635,0
2005-10-18,11.008,11.801,11.008,11.768,2423,0
2005-10-21,11.912,12.156,11.631,12.156,1895,0
2005-10-24,12.173,12.181,12.173,12.181,315,0
2005-10-26,12.181,12.308,11.895,12.021,32879,0
2005-10-28,12.374,12.509,12.374,12.491,3436,0
2005-10-31,12.374,12.374,12.374,12.374,315,0
2005-11-01,12.561,12.593,12.527,12.527,6162,0
2005-11-02,12.78,12.78,12.483,12.483,633,0
2005-11-07,12.517,12.517,12.517,12.517,524,0
2005-11-08,12.527,12.527,12.517,12.517,474,0
2005-11-09,12.679,12.687,12.653,12.687,1736,0
2005-11-10,12.204,13.082,11.977,12.746,3523,0
2005-11-11,12.712,12.712,12.712,12.712,676,0
2005-11-14,12.813,12.813,12.813,12.813,524,0
2005-11-15,12.316,13.287,12.316,12.837,1460,0
2005-11-16,12.972,12.972,12.972,12.972,259,0
2005-11-17,13.447,13.758,13.287,13.698,14933,0
2005-11-18,13.607,13.647,13.607,13.615,3003,0
2005-11-21,13.749,13.749,13.749,13.749,377,0
2005-11-22,13.666,13.692,13.126,13.126,3793,0
2005-11-23,13.51,13.598,13.472,13.472,3382,0
2005-11-25,13.733,13.733,13.733,13.733,3160,0
2005-11-29,13.919,13.919,13.919,13.919,160,0
2005-11-30,14.237,15.175,14.237,15.175,987,0
2005-12-01,14.38,14.702,13.706,14.702,2395,0
2005-12-05,14.237,14.237,13.911,13.911,892,0
2005-12-06,14.165,14.165,14.165,14.165,315,0
2005-12-08,14.189,14.189,14.189,14.189,493,0
2005-12-13,13.811,15.184,13.811,15.184,2901,0
2005-12-14,14.264,14.264,13.944,13.944,3014,0
2005-12-15,13.919,14.077,13.758,14.077,4570,0
2005-12-16,13.926,13.976,13.538,13.538,22436,0
2005-12-19,13.447,13.911,13.117,13.911,5498,0
2005-12-20,13.698,13.706,13.698,13.698,474,0
2005-12-21,13.573,13.666,13.565,13.666,3479,0
2005-12-22,13.395,13.395,13.342,13.342,433,0
2005-12-23,13.472,13.472,13.472,13.472,160,0
2005-12-28,13.875,13.919,13.538,13.538,2213,0
2005-12-29,13.413,13.413,13.207,13.287,1934,0
2005-12-30,13.472,13.472,13.447,13.447,1895,0
2006-01-03,13.378,13.598,13.378,13.598,7457,0
2006-01-06,13.976,14.485,13.976,14.485,633,0
2006-01-09,13.885,13.885,13.885,13.885,425,0
2006-01-10,14.316,14.316,14.316,14.316,315,0
2006-01-11,13.706,13.911,13.472,13.472,8935,0
2006-01-12,13.573,13.598,13.538,13.573,1736,0
2006-01-17,13.538,13.538,13.447,13.447,1736,0
2006-01-18,13.447,13.447,13.422,13.422,4149,0
2006-01-20,13.447,13.538,13.447,13.538,1736,0
2006-01-23,13.901,13.926,13.538,13.547,1928,0
2006-01-24,13.723,13.901,13.723,13.901,721,0
2006-01-25,13.63,13.976,13.51,13.952,3793,0
2006-01-26,13.598,13.976,13.598,13.714,7418,0
2006-01-27,13.598,13.811,13.598,13.801,2322,0
2006-01-30,13.472,13.589,13.472,13.589,4107,0
2006-01-31,13.413,13.538,13.413,13.538,1963,0
2006-02-03,13.623,13.623,13.342,13.342,1065,0
2006-02-06,13.767,13.859,13.714,13.859,1736,0
2006-02-07,13.919,14.255,13.919,14.02,1239,0
2006-02-08,13.342,13.51,13.342,13.51,1366,0
2006-02-13,13.342,13.342,13.342,13.342,195,0
2006-02-14,14.069,14.069,14.069,14.069,160,0
2006-02-15,14.316,14.316,14.264,14.264,315,0
2006-02-16,14.264,14.551,14.264,14.551,3476,0
2006-02-17,14.643,14.643,14.643,14.643,474,0
2006-02-21,14.542,14.542,14.011,14.011,3897,0
2006-02-22,13.919,13.919,13.63,13.885,5730,0
2006-02-27,14.237,14.237,14.237,14.237,1581,0
2006-03-01,14.237,14.237,14.237,14.237,474,0
2006-03-02,14.237,14.237,13.749,13.749,860,0
2006-03-03,13.758,13.767,13.758,13.767,320,0
2006-03-06,18.437,18.437,13.472,13.472,3476,0
2006-03-07,13.487,13.573,13.422,13.573,4100,0
2006-03-08,13.422,13.487,13.404,13.463,5393,0
2006-03-09,13.529,13.639,13.487,13.487,2685,0
2006-03-14,14.047,14.055,14.047,14.055,315,0
2006-03-15,13.63,13.935,13.63,13.935,1247,0
2006-03-17,13.944,13.952,13.944,13.952,633,0
2006-03-21,13.598,13.598,13.598,13.598,533,0
2006-03-22,13.976,13.976,13.976,13.976,315,0
2006-03-23,13.976,13.976,13.976,13.976,160,0
2006-03-27,13.775,13.926,13.775,13.926,502,0
2006-03-28,14.307,14.316,14.307,14.316,315,0
2006-03-29,14.111,14.111,14.111,14.111,160,0
2006-03-30,14.485,14.906,14.485,14.906,395,0
2006-04-03,15.056,15.241,14.847,14.906,3453,0
2006-04-04,14.915,14.915,14.417,14.609,2993,0
2006-04-05,15.241,15.277,15.241,15.277,633,0
2006-04-06,15.724,15.724,15.724,15.724,633,0
2006-04-07,15.757,15.757,15.757,15.757,315,0
2006-04-10,15.378,15.378,14.988,14.988,947,0
2006-04-11,15.016,15.034,15.016,15.034,315,0
2006-04-13,15.656,15.656,15.656,15.656,160,0
2006-04-17,15.226,15.226,15.226,15.226,315,0
2006-04-18,15.656,15.688,15.505,15.688,790,0
2006-04-19,15.698,16.01,15.698,16.01,2844,0
2006-04-20,16.01,16.01,16.01,16.01,396,0
2006-04-24,15.192,15.192,14.551,14.804,11066,0
2006-04-25,14.93,14.93,14.077,14.147,10515,0
2006-04-26,14.282,14.282,14.111,14.111,3160,0
2006-04-27,13.919,14.532,13.792,13.792,4582,0
2006-04-28,13.792,13.894,13.422,13.894,753,0
2006-05-01,13.894,13.894,13.894,13.894,125,0
2006-05-02,14.196,14.196,14.196,14.196,125,0
2006-05-03,14.542,14.661,14.246,14.433,590,0
2006-05-04,14.181,14.181,14.181,14.181,125,0
2006-05-05,14.594,14.71,14.594,14.71,590,0
2006-05-08,15.184,15.184,15.175,15.184,571,0
2006-05-09,15.607,15.9,15.553,15.553,1067,0
2006-05-10,15.807,16.144,15.807,16.144,476,0
2006-05-11,15.588,15.588,15.16,15.16,1302,0
2006-05-12,15.056,15.056,15.056,15.056,476,0
2006-05-15,15.142,15.142,15.142,15.142,494,0
2006-05-16,15.034,15.034,14.78,14.78,476,0
2006-05-17,14.551,14.551,14.551,14.551,192,0
2006-05-18,14.468,14.468,14.468,14.468,711,0
2006-05-19,14.425,14.425,14.425,14.425,164,0
2006-05-22,14.38,14.652,14.38,14.652,711,0
2006-05-24,14.38,14.38,14.055,14.055,1659,0
2006-05-25,14.762,14.762,14.459,14.459,1774,0
2006-05-30,13.919,14.002,13.919,14.002,235,0
2006-05-31,14.221,14.228,14.196,14.212,1659,0
2006-06-05,14.212,14.212,14.212,14.212,1546,0
2006-06-08,14.147,14.181,14.129,14.181,2073,0
2006-06-09,14.408,14.408,14.408,14.408,125,0
2006-06-12,14.78,14.78,14.78,14.78,125,0
2006-06-13,14.718,14.718,14.609,14.678,2609,0
2006-06-14,14.78,14.78,14.532,14.532,235,0
2006-06-15,14.971,14.971,14.971,14.971,125,0
2006-06-16,15.042,15.042,15.042,15.042,125,0
2006-06-20,14.517,14.517,14.246,14.255,13890,0
2006-06-21,14.246,14.425,14.246,14.264,1187,0
2006-06-27,14.047,15.344,14.047,15.344,476,0
2006-06-28,15.184,15.184,15.184,15.184,476,0
2006-06-29,15.184,15.512,15.184,15.512,1187,0
2006-06-30,14.963,14.963,14.963,14.963,125,0
2006-07-05,14.551,14.551,14.38,14.38,476,0
2006-07-07,14.551,14.551,14.551,14.551,711,0
2006-07-10,14.551,14.551,14.551,14.551,235,0
2006-07-11,14.551,14.551,14.551,14.551,210,0
2006-07-12,14.341,14.341,13.919,13.919,3083,0
2006-07-13,13.935,13.935,11.818,13.538,7750,0
2006-07-14,13.538,13.538,13.496,13.496,590,0
2006-07-17,13.207,13.413,13.207,13.413,1465,0
2006-07-18,13.623,13.623,13.623,13.623,357,0
2006-07-19,13.615,13.985,13.615,13.952,1067,0
2006-07-20,13.547,13.547,13.547,13.547,419,0
2006-07-21,13.519,13.919,13.463,13.919,1241,0
2006-07-24,14.12,14.12,14.002,14.12,964,0
2006-07-25,14.111,14.292,14.111,14.292,9172,0
2006-07-26,14.212,14.212,14.204,14.212,1618,0
2006-07-28,14.204,14.204,14.029,14.029,1896,0
2006-07-31,13.96,14.055,13.96,14.055,3610,0
2006-08-02,14.12,14.129,14.12,14.12,827,0
2006-08-03,13.758,13.758,13.758,13.758,315,0
2006-08-04,13.706,14.333,13.706,13.706,5241,0
2006-08-08,13.706,13.706,13.496,13.496,949,0
2006-08-09,13.496,13.496,13.496,13.496,939,0
2006-08-14,13.351,13.44,13.342,13.413,2726,0
2006-08-15,13.496,13.894,13.496,13.894,510,0
2006-08-21,13.875,13.875,13.455,13.63,802,0
2006-08-22,13.63,13.801,13.413,13.775,2405,0
2006-08-23,13.413,13.413,13.413,13.413,357,0
2006-08-24,13.413,13.455,13.413,13.413,2963,0
2006-08-25,13.413,13.413,13.159,13.351,3694,0
2006-08-28,13.073,13.378,13.073,13.378,2135,0
2006-08-29,13.538,13.538,13.413,13.413,866,0
2006-08-30,13.519,13.96,13.519,13.926,1302,0
2006-09-01,13.395,13.775,13.395,13.749,546,0
2006-09-05,13.749,13.749,13.749,13.749,740,0
2006-09-06,14.055,14.055,14.055,14.055,567,0
2006-09-07,14.038,14.255,14.038,14.255,357,0
2006-09-08,14.887,15.168,14.062,14.855,955,0
2006-09-11,15.184,15.241,14.971,14.971,1335,0
2006-09-12,15.25,15.607,15.25,15.607,476,0
2006-09-13,16.086,16.086,15.741,15.977,357,0
2006-09-19,14.524,14.524,14.524,14.524,125,0
2006-09-20,14.524,14.524,14.524,14.524,949,0
2006-09-22,13.623,14.38,13.623,14.155,4949,0
2006-09-25,14.38,15.124,14.38,15.124,827,0
2006-09-26,15.114,15.114,15.007,15.007,1409,0
2006-09-27,14.678,14.678,14.678,14.678,862,0
2006-09-28,14.812,14.812,14.812,14.812,125,0
2006-09-29,15.184,15.209,15.184,15.2,1509,0
2006-10-04,14.341,14.341,14.341,14.341,125,0
2006-10-06,15.268,15.268,15.268,15.268,125,0
2006-10-10,14.685,14.685,14.678,14.678,994,0
2006-10-13,14.855,14.855,14.433,14.847,827,0
2006-10-16,14.955,14.955,14.635,14.955,833,0
2006-10-17,14.551,14.551,14.551,14.551,1189,0
2006-10-19,14.796,14.796,14.594,14.762,590,0
2006-10-20,15.056,15.056,13.538,14.744,653,0
2006-10-24,14.086,14.086,14.086,14.086,235,0
2006-10-25,13.976,14.652,13.976,14.652,1512,0
2006-10-26,14.796,14.971,14.796,14.971,2135,0
2006-10-27,14.821,14.821,14.762,14.762,791,0
2006-10-30,14.744,15.168,14.744,15.168,1668,0
2006-10-31,14.855,14.915,14.855,14.906,357,0
2006-11-01,14.938,14.938,14.685,14.685,2503,0
2006-11-02,14.838,14.838,14.678,14.678,357,0
2006-11-03,14.347,14.347,14.347,14.347,125,0
2006-11-06,14.821,14.821,14.787,14.796,357,0
2006-11-07,14.264,14.264,14.264,14.264,125,0
2006-11-09,14.129,14.129,14.129,14.129,235,0
2006-11-10,14.139,14.324,14.139,14.324,357,0
2006-11-13,14.324,14.542,14.255,14.255,1153,0
2006-11-14,14.255,14.255,14.255,14.255,590,0
2006-11-17,14.196,14.399,14.196,14.399,235,0
2006-11-20,14.38,14.38,14.147,14.147,476,0
2006-11-21,14.139,14.165,13.36,14.165,4844,0
2006-11-22,14.174,14.433,14.174,14.347,2847,0
2006-11-24,14.292,14.347,14.292,14.341,47450,0
2006-11-27,14.282,14.316,14.212,14.273,1707,0
2006-11-28,14.255,14.255,14.255,14.255,235,0
2006-11-29,14.062,14.468,14.062,14.468,2395,0
2006-11-30,14.468,14.887,14.468,14.887,2790,0
2006-12-01,13.919,14.433,13.919,14.372,2823,0
2006-12-04,14.78,14.915,14.594,14.762,1439,0
2006-12-05,14.762,14.887,14.762,14.887,711,0
2006-12-06,14.897,14.897,14.897,14.897,125,0
2006-12-08,14.551,14.804,14.551,14.804,3559,0
2006-12-11,14.963,14.963,14.963,14.963,125,0
2006-12-13,14.838,14.838,14.838,14.838,125,0
2006-12-14,14.517,14.762,14.517,14.762,414,0
2006-12-19,15.184,15.184,15.184,15.184,2721,0
2006-12-20,15.184,15.184,14.915,15.184,25803,0
2006-12-21,14.955,15.184,14.955,15.184,1067,0
2006-12-22,15.184,15.184,15.184,15.184,590,0
2006-12-28,15.184,15.184,15.184,15.184,500,0
2007-01-04,13.573,15.05,13.573,15.05,296,0
2007-01-05,15.056,15.133,14.804,15.056,8776,0
2007-01-08,14.347,14.762,14.347,14.628,1512,0
2007-01-09,14.577,14.609,14.551,14.585,6402,0
2007-01-10,14.425,14.425,14.341,14.341,6882,0
2007-01-11,14.718,14.718,14.635,14.635,235,0
2007-01-16,14.38,14.551,14.363,14.551,1424,0
2007-01-17,14.619,14.619,14.129,14.129,827,0
2007-01-18,14.551,14.551,14.155,14.155,1774,0
2007-01-23,14.264,14.264,14.264,14.264,187,0
2007-01-24,14.341,14.341,14.341,14.341,1187,0
2007-01-31,14.855,14.855,14.855,14.855,125,0
2007-02-01,15.209,15.209,15.209,15.209,711,0
2007-02-02,15.142,15.142,15.142,15.142,235,0
2007-02-09,14.753,14.762,14.744,14.744,2726,0
2007-02-12,14.762,14.762,14.762,14.762,343,0
2007-02-13,14.78,15.336,14.78,15.142,1391,0
2007-02-14,15.521,15.521,15.301,15.309,2012,0
2007-02-16,15.056,15.056,14.762,14.762,611,0
2007-02-20,14.796,14.796,14.796,14.796,235,0
2007-02-22,14.762,14.787,14.762,14.787,949,0
2007-02-23,14.762,14.772,14.753,14.762,1424,0
2007-02-26,14.855,15.016,14.847,14.988,8894,0
2007-02-27,14.38,14.38,14.38,14.38,235,0
2007-02-28,14.568,14.796,14.212,14.772,4642,0
2007-03-01,14.551,14.551,14.551,14.551,2372,0
2007-03-02,14.476,14.476,14.476,14.476,125,0
2007-03-06,14.204,14.762,14.204,14.762,1233,0
2007-03-07,15.184,15.184,14.955,14.971,1536,0
2007-03-09,14.98,14.98,14.661,14.847,10905,0
2007-03-12,14.855,14.855,14.855,14.855,235,0
2007-03-13,14.855,15.16,14.762,14.762,4629,0
2007-03-14,14.678,14.678,14.678,14.678,125,0
2007-03-15,14.372,14.594,14.333,14.594,1187,0
2007-03-21,14.762,14.762,14.762,14.762,125,0
2007-03-23,14.971,16.135,14.971,15.226,1225,0
2007-03-27,14.897,14.897,14.762,14.762,1766,0
2007-03-28,14.762,14.772,14.744,14.762,5928,0
2007-03-29,14.762,14.762,14.762,14.762,3559,0
2007-04-02,14.425,14.425,14.425,14.425,235,0
2007-04-05,14.507,14.507,14.507,14.507,476,0
2007-04-09,14.507,14.507,14.507,14.507,125,0
2007-04-12,14.451,14.451,14.451,14.451,125,0
2007-04-16,14.408,14.433,14.38,14.433,711,0
2007-04-17,14.425,14.425,14.425,14.425,476,0
2007-04-18,14.433,14.459,14.425,14.425,1778,0
2007-04-19,14.433,14.468,14.433,14.451,590,0
2007-04-20,14.492,14.492,14.425,14.492,2012,0
2007-04-24,14.425,14.459,14.204,14.204,10908,0
2007-04-25,14.299,14.812,14.299,14.468,6760,0
2007-04-26,14.204,14.507,14.204,14.341,7859,0
2007-04-30,14.139,14.139,14.139,14.139,395,0
2007-05-02,14.316,14.316,13.96,14.307,757,0
2007-05-03,14.174,14.174,14.174,14.174,472,0
2007-05-04,13.919,14.468,13.919,14.468,21090,0
2007-05-07,14.442,14.468,14.442,14.468,896,0
2007-05-09,13.96,13.96,13.96,13.96,351,0
2007-05-11,13.944,14.425,13.944,14.425,235,0
2007-05-15,14.38,14.38,14.38,14.38,252,0
2007-05-17,14.363,14.363,14.129,14.129,817,0
2007-05-18,14.255,14.255,14.246,14.246,1069,0
2007-05-21,13.944,13.944,13.926,13.926,358,0
2007-05-22,13.967,14.292,13.967,14.292,1111,0
2007-05-24,13.919,14.255,13.875,13.875,4992,0
2007-05-29,13.901,13.926,13.901,13.926,235,0
2007-05-30,13.919,13.919,13.919,13.919,476,0
2007-06-01,14.619,14.735,14.147,14.181,3693,0
2007-06-04,14.181,14.246,14.181,14.246,235,0
2007-06-06,14.204,14.221,13.985,14.221,357,0
2007-06-07,14.165,14.181,14.165,14.181,235,0
2007-06-14,13.901,13.901,13.901,13.901,125,0
2007-06-22,14.038,14.147,14.02,14.147,2598,0
2007-06-28,13.749,13.749,13.749,13.749,126,0
2007-06-29,13.875,13.875,13.834,13.834,2372,0
2007-07-02,13.834,13.834,13.834,13.834,235,0
2007-07-03,13.834,13.834,13.834,13.834,357,0
2007-07-09,13.952,13.952,13.792,13.792,590,0
2007-07-10,13.792,13.792,13.623,13.623,6417,0
2007-07-11,13.706,13.706,13.706,13.706,357,0
2007-07-12,13.894,14.237,13.894,14.237,949,0
2007-07-16,13.944,13.944,13.944,13.944,125,0
2007-07-17,13.615,13.615,13.615,13.615,351,0
2007-07-20,14.753,15.133,14.702,14.971,3793,0
2007-07-23,14.971,16.702,14.887,16.154,30077,0
2007-07-24,15.435,15.861,15.417,15.615,7114,0
2007-07-25,13.287,15.393,12.231,15.285,3559,0
2007-07-26,14.762,14.762,14.601,14.762,590,0
2007-07-27,14.753,14.753,14.753,14.753,125,0
2007-07-30,14.155,14.221,14.155,14.181,357,0
2007-07-31,13.723,13.96,13.723,13.96,1424,0
2007-08-01,14.147,14.147,14.147,14.147,586,0
2007-08-02,15.124,15.362,15.098,15.098,3015,0
2007-08-03,14.946,14.946,14.718,14.762,5866,0
2007-08-06,14.399,14.762,14.196,14.196,1538,0
2007-08-08,14.372,14.485,14.372,14.485,756,0
2007-08-09,14.678,14.71,14.678,14.678,3047,0
2007-08-10,14.887,15.393,14.821,14.998,6917,0
2007-08-13,15.607,15.607,14.971,14.971,3586,0
2007-08-14,14.971,14.971,14.971,14.971,1424,0
2007-08-16,15.175,15.2,15.175,15.2,1538,0
2007-08-17,15.607,15.607,15.184,15.192,14561,0
2007-08-20,15.184,15.192,15.184,15.184,2019,0
2007-08-21,15.184,15.184,15.184,15.184,1896,0
2007-08-27,15.184,15.184,15.151,15.151,1538,0
2007-08-28,15.184,15.184,15.184,15.184,949,0
2007-08-29,15.184,15.184,15.184,15.184,810,0
2007-08-30,15.353,16.263,15.353,15.916,14732,0
2007-08-31,15.2,15.226,15.2,15.226,2230,0
2007-09-04,15.505,15.505,15.505,15.505,235,0
2007-09-11,15.184,16.028,15.184,16.028,6345,0
2007-09-12,14.78,15.151,14.78,15.151,357,0
2007-09-13,15.681,16.854,15.681,16.785,19048,0
2007-09-14,16.028,16.373,16.028,16.188,22642,0
2007-09-17,16.303,16.303,16.303,16.303,235,0
2007-09-18,15.941,16.045,15.934,15.941,2963,0
2007-09-19,16.423,17.056,16.423,17.056,296,0
2007-09-20,16.272,16.399,16.272,16.399,1067,0
2007-09-21,15.681,15.681,15.681,15.681,235,0
2007-09-24,15.681,16.948,15.671,16.358,1067,0
2007-09-26,15.64,16.135,15.597,16.135,711,0
2007-09-28,15.233,15.233,15.233,15.233,178,0
2007-10-01,15.977,16.028,15.977,16.028,1538,0
2007-10-02,16.028,16.028,16.019,16.028,5692,0
2007-10-12,15.268,15.268,15.268,15.268,130,0
2007-10-15,15.259,15.268,15.2,15.259,6643,0
2007-10-19,15.615,15.615,15.615,15.615,125,0
2007-10-23,15.825,16.5,15.825,16.5,249,0
2007-10-24,15.543,15.959,15.543,15.959,1108,0
2007-10-29,16.045,16.045,16.045,16.045,590,0
2007-10-31,16.028,16.028,15.336,16.028,12625,0
2007-11-01,15.724,15.816,15.715,15.816,1940,0
2007-11-02,15.733,16.028,15.733,16.028,1709,0
2007-11-05,15.192,15.481,15.184,15.192,13255,0
2007-11-07,15.353,16.862,15.353,15.481,783,0
2007-11-09,15.353,15.353,15.353,15.353,162,0
2007-11-14,15.715,15.749,15.098,15.353,1734,0
2007-11-29,15.386,15.386,15.386,15.386,235,0
2007-11-30,15.607,15.607,15.607,15.607,949,0
2007-12-06,15.698,15.724,15.403,15.481,5129,0
2007-12-07,16.019,16.028,16.019,16.028,827,0
2007-12-13,15.318,15.318,15.318,15.318,125,0
2007-12-14,15.521,15.861,15.521,15.861,612,0
2007-12-17,15.184,15.184,15.142,15.142,359,0
2007-12-19,15.353,15.362,15.353,15.353,2905,0
2007-12-21,15.353,16.028,15.353,16.028,590,0
2007-12-28,15.497,16.028,15.497,16.028,254,0
2007-12-31,15.393,15.393,15.393,15.393,125,0
2008-01-02,15.417,15.417,15.393,15.393,357,0
2008-01-07,15.142,15.615,15.142,15.597,2376,0
2008-01-11,16.854,16.854,15.681,16.533,3286,0
2008-01-14,15.615,15.615,15.615,15.615,235,0
2008-01-15,15.53,15.615,15.53,15.615,399,0
2008-01-17,15.393,15.481,15.393,15.481,949,0
2008-01-23,15.417,15.417,15.393,15.393,2372,0
2008-01-24,15.393,15.393,15.393,15.393,421,0
2008-01-25,15.393,15.403,15.393,15.393,8080,0
2008-01-28,15.393,15.393,15.344,15.344,2489,0
2008-01-29,15.184,15.184,14.971,14.971,772,0
2008-01-31,14.906,16.491,14.906,16.491,3794,0
2008-02-01,14.915,16.197,14.915,15.393,13651,0
2008-02-04,15.9,15.9,15.25,15.301,1067,0
2008-02-05,15.285,16.127,15.285,15.58,2608,0
2008-02-06,15.985,15.985,15.192,15.192,1563,0
2008-02-07,15.277,15.301,15.192,15.301,949,0
2008-02-08,15.25,15.25,15.25,15.25,818,0
2008-02-13,15.607,15.607,15.607,15.607,702,0
2008-02-15,15.362,15.362,15.226,15.226,372,0
2008-02-19,16.458,16.482,15.985,15.985,3526,0
2008-02-21,15.807,15.816,15.807,15.816,444,0
2008-02-26,15.259,15.259,15.259,15.259,125,0
2008-02-27,16.239,16.321,16.239,16.239,827,0
2008-03-03,16.037,16.449,15.226,15.226,5541,0
2008-03-06,16.449,16.449,16.449,16.449,904,0
2008-03-13,16.423,16.423,15.816,15.816,235,0
2008-03-17,15.142,15.142,15.142,15.142,235,0
2008-03-18,15.192,15.209,15.192,15.192,1187,0
2008-03-20,15.16,15.16,15.16,15.16,590,0
2008-03-24,15.309,15.749,15.285,15.749,2825,0
2008-03-28,15.142,15.142,15.142,15.142,558,0
2008-04-08,15.268,15.268,15.142,15.142,403,0
2008-04-09,14.971,14.971,14.971,14.971,525,0
2008-04-22,15.007,15.007,15.007,15.007,203,0
2008-04-25,15.007,15.867,15.007,15.772,2609,0
2008-04-28,16.406,16.406,15.034,15.9,1769,0
2008-04-29,15.909,15.909,15.9,15.9,1514,0
2008-05-07,14.643,14.643,14.341,14.341,1157,0
2008-05-15,15.536,15.536,14.971,14.971,5929,0
2008-05-23,14.887,14.887,14.887,14.887,393,0
2008-06-13,14.762,14.762,14.762,14.762,235,0
2008-06-24,15.016,15.016,14.821,14.821,1772,0
2008-06-27,14.871,14.963,14.871,14.963,1518,0
2008-07-01,14.855,14.855,14.855,14.855,797,0
2008-07-09,14.821,14.821,14.821,14.821,125,0
2008-07-14,14.372,14.594,14.341,14.347,1892,0
2008-07-21,15.16,15.184,15.16,15.184,971,0
2008-07-22,15.607,15.607,15.607,15.607,210,0
2008-07-23,14.946,14.946,14.946,14.946,198,0
2008-08-11,15.16,15.16,15.16,15.16,235,0
2008-08-14,15.597,15.597,15.309,15.57,1538,0
2008-08-22,15.597,15.597,15.597,15.597,1125,0
2008-08-28,15.825,15.825,15.825,15.825,210,0
2008-09-02,15.588,15.588,15.588,15.588,633,0
2008-09-04,15.951,15.951,14.897,14.897,2083,0
2008-09-08,15.026,15.851,15.026,15.757,711,0
2008-09-09,15.867,15.867,15.867,15.867,772,0
2008-09-10,15.772,15.772,15.772,15.772,355,0
2008-09-15,15.05,15.05,15.05,15.05,909,0
2008-09-16,15.909,15.968,15.168,15.184,3674,0
2008-09-18,14.955,14.971,14.955,14.971,239,0
2008-09-24,14.971,14.971,14.971,14.971,1659,0
2008-09-25,14.971,14.98,14.971,14.98,1424,0
2008-10-03,13.666,14.744,9.313,14.744,3582,0
2008-10-06,14.341,14.341,13.775,13.919,2726,0
2008-10-08,11.44,11.44,11.43,11.43,1171,0
2008-10-09,10.51,10.544,10.51,10.544,750,0
2008-10-10,10.544,10.544,10.544,10.544,476,0
2008-10-13,12.147,12.165,11.935,12.165,8759,0
2008-10-15,13.261,13.504,13.261,13.504,1774,0
2008-10-16,12.662,13.226,12.653,13.226,7396,0
2008-10-20,13.1,13.1,13.073,13.073,6163,0
2008-10-23,12.819,12.819,11.421,11.977,986,0
2008-10-24,13.042,13.073,13.042,13.066,476,0
2008-10-27,12.274,13.073,12.274,12.981,3528,0
2008-10-28,13.073,13.073,13.073,13.073,395,0
2008-10-31,13.792,13.792,13.792,13.792,1037,0
2008-11-03,14.174,14.174,14.174,14.174,949,0
2008-11-06,14.341,15.825,14.341,15.825,16084,0
2008-11-07,15.217,15.217,14.155,14.165,3931,0
2008-11-10,13.082,15.497,13.082,14.282,3907,0
2008-11-11,13.328,13.328,13.287,13.287,1008,0
2008-11-12,14.221,14.221,13.714,13.714,1302,0
2008-11-13,13.706,13.706,13.126,13.706,1835,0
2008-11-18,13.082,13.287,13.082,13.287,827,0
2008-11-20,12.772,12.772,12.772,12.772,125,0
2008-11-21,13.226,13.312,12.736,12.736,2963,0
2008-11-24,13.447,13.496,13.447,13.496,235,0
2008-11-26,14.038,14.341,14.038,14.341,235,0
2008-12-01,14.492,14.492,13.666,14.492,827,0
2008-12-02,12.264,12.909,12.061,12.909,1187,0
2008-12-05,13.811,13.834,13.811,13.834,357,0
2008-12-08,14.255,14.476,14.255,14.476,476,0
2008-12-09,14.492,14.492,14.492,14.492,125,0
2008-12-16,15.175,15.184,15.175,15.184,4032,0
2008-12-22,14.594,14.594,14.594,14.594,125,0
2008-12-23,14.787,14.787,14.787,14.787,125,0
2008-12-24,14.678,14.678,14.678,14.678,827,0
2008-12-29,12.837,13.582,12.837,13.582,125,0
2008-12-30,14.399,14.399,14.399,14.399,949,0
2009-01-08,14.347,14.347,14.347,14.347,230,0
2009-01-09,14.347,14.347,14.347,14.347,125,0
2009-01-13,14.702,14.762,14.702,14.762,1067,0
2009-01-15,14.507,14.507,14.347,14.347,3674,0
2009-01-21,13.919,13.919,13.919,13.919,1619,0
2009-01-22,13.504,13.504,13.504,13.504,633,0
2009-01-23,13.519,14.341,13.519,14.174,590,0
2009-01-26,14.333,14.341,14.273,14.273,10974,0
2009-01-27,14.507,14.507,14.273,14.273,590,0
2009-02-02,13.504,13.504,13.504,13.504,1747,0
2009-02-12,13.504,13.504,13.496,13.496,2609,0
2009-03-05,12.078,12.483,11.016,12.483,3685,0
2009-03-06,12.41,12.41,11.859,11.859,357,0
2009-03-18,13.967,13.967,13.967,13.967,130,0
2009-03-25,14.069,14.069,14.069,14.069,125,0
2009-04-06,12.687,13.519,12.468,12.468,3636,0
2009-04-07,13.287,13.287,13.287,13.287,125,0
2009-04-08,13.556,13.556,13.556,13.556,125,0
2009-04-22,12.653,12.653,12.61,12.61,411,0
2009-05-08,12.653,12.863,12.653,12.863,2128,0
2009-05-12,12.425,13.143,12.425,12.989,476,0
2009-05-14,13.51,13.51,13.51,13.51,125,0
2009-05-15,13.496,13.496,13.496,13.496,125,0
2009-06-01,13.44,13.455,13.44,13.455,484,0
2009-06-04,13.455,13.455,13.455,13.455,516,0
2009-06-05,13.455,13.455,13.455,13.455,125,0
2009-06-08,13.455,13.455,13.455,13.455,125,0
2009-06-10,12.491,12.491,11.313,11.313,621,0
2009-06-12,13.334,13.334,13.151,13.151,476,0
2009-06-17,12.561,12.561,11.386,11.386,1247,0
2009-06-18,12.819,13.033,11.641,12.096,2372,0
2009-06-23,11.977,11.977,11.977,11.977,125,0
2009-06-25,11.801,11.833,11.386,11.386,2427,0
2009-06-26,11.354,12.441,11.354,11.809,6308,0
2009-07-02,12.441,12.441,12.441,12.441,125,0
2009-07-07,11.895,11.895,11.895,11.895,758,0
2009-07-08,11.895,11.895,11.895,11.895,125,0
2009-07-14,11.024,11.969,11.024,11.969,727,0
2009-07-16,12.41,12.418,12.41,12.418,235,0
2009-07-20,11.96,12.181,11.96,12.181,1187,0
2009-07-22,12.627,12.627,12.627,12.627,125,0
2009-07-23,12.627,12.627,12.576,12.576,235,0
2009-07-24,12.576,12.576,12.576,12.576,0,0
2009-07-27,12.576,12.576,12.576,12.576,0,0
2009-07-28,12.576,12.576,12.576,12.576,0,0
2009-07-29,12.576,12.576,12.576,12.576,0,0
2009-07-30,12.576,12.576,12.576,12.576,0,0
2009-07-31,12.129,12.129,11.631,12.078,3032,0
2009-08-03,12.078,12.078,12.078,12.078,0,0
2009-08-04,12.078,12.078,12.078,12.078,0,0
2009-08-05,12.078,12.078,12.078,12.078,0,0
2009-08-06,12.078,12.078,12.078,12.078,223,0
2009-08-07,11.801,11.801,11.75,11.768,1302,0
2009-08-10,11.768,11.768,11.768,11.768,0,0
2009-08-11,11.768,11.768,11.768,11.768,0,0
2009-08-12,11.785,11.785,11.785,11.785,125,0
2009-08-13,11.785,11.785,11.785,11.785,0,0
2009-08-14,11.785,11.785,11.785,11.785,0,0
2009-08-17,11.43,11.522,11.262,11.377,1976,0
2009-08-18,10.757,10.771,10.757,10.771,2240,0
2009-08-19,11.482,11.768,11.465,11.768,2609,0
2009-08-20,11.785,11.809,11.741,11.768,590,0
2009-08-21,12.316,12.704,12.316,12.695,887,0
2009-08-24,12.247,12.909,12.247,12.45,2959,0
2009-08-25,12.755,13.09,12.755,12.989,1424,0
2009-08-26,13.09,13.207,13.09,13.207,2280,0
2009-08-27,13.413,14.915,13.334,13.504,3550,0
2009-08-28,13.447,13.647,13.447,13.647,2142,0
2009-08-31,13.623,13.623,13.073,13.623,3672,0
2009-09-01,13.623,13.623,13.623,13.623,0,0
2009-09-04,13.496,13.63,13.496,13.63,3438,0
2009-09-24,13.1,14.762,13.1,14.762,1705,0
2009-09-29,14.88,14.88,14.88,14.88,125,0
2009-10-01,13.09,14.129,13.016,14.129,3559,0
2009-10-02,13.589,13.589,13.589,13.589,182,0
2009-10-05,13.305,13.319,13.305,13.319,313,0
2009-10-07,14.451,15.233,14.433,14.551,6876,0
2009-10-08,13.919,13.919,13.919,13.919,191,0
2009-10-14,14.812,14.812,14.812,14.812,125,0
2009-10-16,14.796,14.821,14.796,14.821,1618,0
2009-10-19,14.787,14.787,14.787,14.787,235,0
2009-10-28,14.847,14.971,14.838,14.971,3083,0
2009-10-30,14.744,14.772,14.744,14.772,4600,0
2009-11-03,18.557,18.557,18.516,18.516,459,0
2009-11-04,18.43,18.43,13.818,16.828,504,0
2009-11-05,16.702,16.702,16.702,16.702,476,0
2009-11-09,16.702,16.702,13.919,14.425,1592,0
2009-11-10,15.934,15.934,14.077,14.077,235,0
2009-11-13,14.341,14.762,14.129,14.762,3950,0
2009-11-16,14.762,15.934,14.762,15.934,766,0
2009-11-18,14.772,14.772,14.762,14.762,1776,0
2009-11-19,13.801,13.801,13.801,13.801,235,0
2009-11-20,13.944,13.944,13.944,13.944,125,0
2009-11-23,14.155,14.155,14.155,14.155,125,0
2009-11-30,13.706,13.706,13.573,13.706,5309,0
2009-12-01,14.237,14.635,13.749,14.316,1772,0
2009-12-03,13.63,13.63,13.63,13.63,279,0
2009-12-07,14.838,14.838,14.838,14.838,125,0
2009-12-10,14.341,14.341,14.129,14.129,9130,0
2009-12-17,13.639,13.811,13.582,13.598,3243,0
2009-12-21,13.387,14.341,13.387,14.341,311,0
2009-12-23,14.963,14.963,13.623,13.623,235,0
2009-12-24,14.425,14.425,14.425,14.425,357,0
2009-12-30,14.93,15.073,14.93,15.064,1318,0
2009-12-31,14.174,14.174,14.174,14.174,296,0
2010-01-06,14.341,14.341,14.341,14.341,4624,0
2010-01-12,14.517,14.568,14.517,14.568,235,0
2010-01-13,14.507,14.915,14.507,14.915,1896,0
2010-01-19,13.647,14.341,13.615,13.706,8921,0
2010-01-20,14.341,14.39,13.985,13.985,5967,0
2010-01-22,14.671,14.678,14.671,14.678,949,0
2010-01-25,14.585,14.585,14.585,14.585,235,0
2010-01-28,13.565,13.565,13.565,13.565,176,0
2010-02-01,13.598,13.598,13.519,13.519,245,0
2010-02-03,14.517,14.517,14.517,14.517,235,0
2010-02-08,14.507,14.507,14.507,14.507,125,0
2010-02-09,13.834,13.834,13.538,13.834,1173,0
2010-02-10,14.517,14.524,14.517,14.524,711,0
2010-02-17,15.016,15.08,15.016,15.08,236,0
2010-02-18,13.944,13.944,13.944,13.944,125,0
2010-02-25,13.758,13.758,13.758,13.758,125,0
2010-02-26,14.221,14.221,14.129,14.129,1526,0
2010-03-08,14.12,15.088,14.12,14.971,5221,0
2010-03-09,14.971,14.971,14.963,14.971,711,0
2010-03-10,14.971,15.57,14.971,15.57,2135,0
2010-03-11,14.485,14.485,14.485,14.485,235,0
2010-03-16,15.362,15.362,15.362,15.362,125,0
2010-03-19,15.615,16.188,15.607,16.028,2662,0
2010-03-23,13.894,13.894,13.894,13.894,125,0
2010-03-24,14.353,15.016,14.273,14.273,357,0
2010-03-25,15.57,15.57,14.946,14.946,414,0
2010-04-05,14.924,14.93,14.924,14.93,3877,0
2010-04-08,15.597,16.162,15.597,16.162,357,0
2010-04-09,15.64,15.64,15.64,15.64,125,0
2010-04-13,14.735,15.241,14.228,15.241,2144,0
2010-04-14,15.867,16.028,15.867,16.028,590,0
2010-04-16,15.277,15.277,14.353,15.184,949,0
2010-04-28,14.821,14.821,14.821,14.821,235,0
2010-05-03,14.772,14.772,14.772,14.772,235,0
2010-05-06,15.026,15.026,15.026,15.026,125,0
2010-05-07,14.181,14.862,13.714,14.862,1946,0
2010-05-10,14.744,14.744,14.694,14.694,357,0
2010-05-13,15.184,15.184,15.114,15.114,685,0
2010-05-24,14.532,14.744,13.647,14.129,2135,0
2010-06-14,13.36,13.36,13.36,13.36,235,0
2010-06-17,14.264,14.558,14.264,14.558,1774,0
2010-06-22,13.723,13.723,13.607,13.607,235,0
2010-06-24,14.324,14.476,14.324,14.476,2372,0
2010-06-25,14.971,14.971,14.971,14.971,125,0
2010-07-01,13.44,14.433,13.44,14.341,758,0
2010-07-02,14.341,14.341,14.341,14.341,2020,0
2010-07-26,12.308,13.395,12.308,13.126,1187,0
2010-07-28,13.706,14.341,13.706,14.038,1833,0
2010-07-29,14.333,14.341,14.333,14.341,2226,0
2010-08-02,14.485,14.485,14.485,14.485,142,0
2010-08-05,14.363,14.363,14.363,14.363,235,0
2010-08-09,14.744,14.744,14.744,14.744,125,0
2010-08-19,12.963,13.073,12.963,13.073,590,0
2010-09-01,14.189,14.189,14.189,14.189,125,0
2010-09-09,14.558,14.558,14.558,14.558,125,0
2010-09-13,14.38,14.38,13.63,13.63,235,0
2010-09-14,14.353,14.594,14.333,14.507,2846,0
2010-09-16,13.504,13.504,13.504,13.504,125,0
2010-09-20,15.435,15.435,15.175,15.175,590,0
2010-09-24,15.098,15.098,14.492,14.492,802,0
2010-09-27,14.507,14.532,14.333,14.341,1962,0
2010-09-28,14.341,14.341,14.341,14.341,1296,0
2010-09-29,14.433,14.433,14.341,14.341,4743,0
2010-10-05,14.341,14.341,14.341,14.341,159,0
2010-10-07,13.749,14.341,13.749,14.341,711,0
2010-10-08,14.341,14.341,14.341,14.341,125,0
2010-10-11,13.911,13.911,13.741,13.749,711,0
2010-10-20,13.657,13.834,13.657,13.834,667,0
2010-10-21,14.341,14.341,14.129,14.129,999,0
2010-11-08,14.094,14.094,14.094,14.094,125,0
2010-11-15,14.273,14.273,13.404,13.404,711,0
2010-11-18,13.859,13.859,13.859,13.859,125,0
2010-11-19,14.551,14.568,14.551,14.558,711,0
2010-12-07,14.558,14.678,14.476,14.678,1806,0
2010-12-09,14.671,14.678,14.671,14.678,235,0
2010-12-14,15.133,15.816,15.133,15.816,1085,0
2010-12-22,14.847,14.847,14.847,14.847,179,0
2011-01-18,13.269,13.269,13.269,13.269,125,0
2011-01-20,12.829,12.829,12.829,12.829,357,0
2011-01-21,13.818,13.841,13.792,13.801,2424,0
2011-01-24,13.749,13.749,13.749,13.749,590,0
2011-01-25,13.919,13.919,13.919,13.919,262,0
2011-01-26,15.05,15.05,13.706,14.971,397,0
2011-01-27,15.042,15.816,15.042,15.765,1182,0
2011-02-03,15.056,15.08,15.056,15.08,476,0
2011-02-04,14.181,14.181,14.174,14.174,235,0
2011-02-07,15.05,15.114,15.05,15.114,949,0
2011-02-09,14.762,14.762,14.762,14.762,357,0
2011-02-10,15.816,15.816,15.816,15.816,125,0
2011-02-24,15.607,15.607,15.607,15.607,125,0
2011-03-25,14.333,14.341,14.333,14.341,1843,0
2011-03-31,14.257,14.257,13.922,14.128,2609,0
2011-04-25,13.894,13.894,13.894,13.894,125,0
2011-04-29,14.128,14.128,13.086,13.086,1178,0
2011-05-02,13.034,13.034,13.034,13.034,822,0
2011-05-04,13.815,14.138,13.815,14.138,587,0
2011-05-06,13.924,13.924,13.924,13.924,234,0
2011-05-13,14.348,14.391,14.348,14.391,471,0
2011-05-18,13.934,14.807,13.934,14.8,1991,0
2011-05-23,14.807,15.361,14.807,15.361,234,0
2011-05-25,13.815,13.815,13.815,13.815,234,0
2011-05-26,14.391,14.391,14.364,14.391,943,0
2011-06-02,14.435,14.435,14.427,14.427,763,0
2011-06-03,14.3,14.3,13.688,13.688,355,0
2011-06-07,13.737,13.737,13.585,13.585,471,0
2011-06-13,13.798,13.798,13.798,13.798,1522,0
2011-06-16,12.756,13.584,12.756,13.584,274,0
2011-06-17,13.798,13.798,13.798,13.798,2397,0
2011-06-20,14.228,14.273,14.028,14.028,1141,0
2011-06-21,13.067,13.067,13.067,13.067,234,0
2011-06-24,13.798,13.798,13.798,13.798,706,0
2011-06-27,13.847,14.204,13.847,14.204,1414,0
2011-06-28,14.688,16.565,14.435,15.121,8378,0
2011-06-30,14.856,14.856,14.856,14.856,10178,0
2011-07-05,15.172,16.885,14.779,14.779,471,0
2011-07-11,16.965,16.965,15.792,16.481,3817,0
2011-07-12,16.501,16.501,16.125,16.196,1764,0
2011-07-13,16.175,16.175,16.064,16.064,587,0
2011-07-14,16.72,17.015,16.72,17.015,234,0
2011-07-15,17.345,17.345,17.158,17.158,355,0
2011-07-18,17.849,17.994,17.747,17.756,1127,0
2011-07-19,17.789,17.789,17.765,17.765,234,0
2011-07-20,17.209,18.553,17.209,18.51,767,0
2011-07-21,19.785,19.785,19.785,19.785,234,0
2011-07-25,20.144,20.144,20.144,20.144,218,0
2011-07-26,17.439,18.764,17.439,18.764,405,0
2011-07-28,18.957,18.957,18.344,18.344,467,0
2011-08-01,15.624,15.624,15.624,15.624,124,0
2011-08-02,18.319,18.336,17.875,17.915,819,0
2011-08-03,17.09,17.09,17.064,17.064,232,0
2011-08-05,17.064,17.064,17.064,17.064,875,0
2011-08-08,17.064,17.064,17.064,17.064,354,0
2011-08-22,15.137,15.137,14.574,14.574,703,0
2011-08-24,14.659,15.424,14.659,15.424,467,0
2011-08-30,14.19,14.19,14.19,14.19,124,0
2011-09-01,13.701,13.701,13.701,13.701,124,0
2011-09-02,13.352,13.352,13.352,13.352,467,0
2011-09-08,13.651,13.651,13.651,13.651,124,0
2011-09-15,13.846,13.846,13.753,13.788,585,0
2011-09-20,12.967,12.967,12.474,12.967,354,0
2011-09-27,13.278,13.736,12.713,12.713,2355,0
2011-09-29,12.782,12.798,12.782,12.798,2463,0
2011-10-04,13.123,13.141,12.771,12.771,614,0
2011-10-19,12.832,12.876,12.816,12.816,702,0
2011-10-31,14.351,14.37,14.351,14.37,462,0
2011-11-07,13.75,13.75,13.75,13.75,418,0
2011-11-14,14.765,14.782,14.765,14.773,1165,0
2011-11-15,13.758,13.758,13.758,13.758,383,0
2011-11-23,13.93,13.93,13.93,13.93,230,0
2011-12-06,13.612,13.612,13.612,13.612,346,0
2011-12-20,14.128,14.128,14.128,14.128,121,0
2011-12-23,14.609,14.609,14.514,14.53,4190,0
2011-12-27,14.189,14.284,14,14,535,0
2011-12-29,13.888,14.036,13.836,13.836,814,0
2011-12-30,13.85,14.184,13.85,14.121,814,0
2012-01-10,14.06,14.06,13.972,13.972,231,0
2012-01-24,14.487,14.814,14.487,14.814,231,0
2012-02-09,14.743,14.743,14.743,14.743,120,0
2012-02-15,14.331,14.716,13.87,14.167,3197,0
2012-02-21,14.269,14.269,13.342,13.359,968,0
2012-02-22,12.961,13.032,12.747,12.952,912,0
2012-02-28,14.223,14.615,14.223,14.615,3941,0
2012-02-29,13.139,13.139,13.139,13.139,139,0
2012-03-06,14.379,14.389,14.295,14.389,810,0
2012-03-08,14.51,14.51,14.51,14.51,349,0
2012-03-14,15.134,15.134,15.04,15.04,230,0
2012-03-21,15.063,15.063,15.023,15.023,926,0
2012-03-27,15.473,15.473,15.473,15.473,120,0
2012-03-28,15.473,15.473,15.473,15.473,460,0
2012-04-02,14.951,15.565,14.951,15.565,349,0
2012-05-03,14.905,14.905,14.905,14.905,239,0
2012-05-04,14.965,14.965,14.713,14.713,1127,0
2012-05-15,14.662,14.662,14.662,14.662,251,0
2012-05-31,15.662,15.662,15.662,15.662,921,0
2012-07-12,14.008,14.054,14.008,14.054,468,0
2012-07-25,14.792,14.792,14.792,14.792,229,0
2012-08-14,14.311,14.869,14.204,14.801,2728,0
2012-08-15,14.801,14.801,14.756,14.801,2050,0
2012-08-21,14.407,14.626,14.32,14.626,1891,0
2012-08-22,15.763,15.763,14.887,14.887,345,0
2012-08-23,15.467,15.467,15.467,15.467,118,0
2012-08-24,15.72,15.763,15.72,15.763,228,0
2012-09-05,15.543,15.543,15.543,15.543,345,0
2012-09-24,14.049,15.955,14.049,15.955,761,0
2012-09-25,15.264,15.264,15.264,15.264,118,0
2012-09-26,15.502,15.502,15.502,15.502,345,0
2012-09-27,15.862,15.862,14.906,14.906,1021,0
2012-10-03,15.344,15.344,15.344,15.344,159,0
2012-10-10,16.351,16.541,16.351,16.541,388,0
2012-10-12,16.342,16.342,16.342,16.342,118,0
2012-10-16,15.344,16.278,15.344,16.278,1035,0
2012-10-18,14.477,16.22,14.46,16.22,805,0
2012-10-19,15.658,16.255,15.658,16.255,2387,0
2012-10-22,15.378,16.272,15.378,16.272,455,0
2012-10-23,16.237,16.237,16.237,16.237,118,0
2012-10-24,16.245,16.245,16.245,16.245,118,0
2012-10-25,15.885,16.228,15.885,16.211,455,0
2012-10-26,16.148,16.148,16.148,16.148,118,0
2012-11-01,16.211,16.211,16.211,16.211,227,0
2012-11-05,15.576,15.576,15.576,15.576,156,0
2012-11-07,16.113,16.122,15.383,15.383,680,0
2012-11-08,15.814,16.343,15.814,16.343,568,0
2012-11-09,15.416,15.416,15.416,15.416,117,0
2012-11-15,20.263,20.263,16.306,19.207,4918,0
2012-11-16,18.413,18.413,18.413,18.413,117,0
2012-11-20,17.137,17.137,16.913,16.913,457,0
2012-11-26,16.74,17.169,16.74,17.169,842,0
2012-11-30,16.782,16.782,16.746,16.746,931,0
2012-12-03,16.951,16.959,16.951,16.959,634,0
2012-12-07,17.013,17.048,17.013,17.048,796,0
2012-12-10,17.029,17.029,16.767,16.767,1393,0
2012-12-17,16.704,16.704,16.704,16.704,147,0
2012-12-18,15.893,16.704,15.893,16.704,568,0
2012-12-24,16.723,16.723,16.723,16.723,343,0
2012-12-28,15.539,15.861,15.498,15.861,1156,0
2013-01-02,16.501,16.501,16.324,16.475,453,0
2013-01-09,17.145,17.145,17.145,17.145,168,0
2013-01-10,15.787,16.959,15.787,16.897,2162,0
2013-01-11,16.951,16.951,16.951,16.951,343,0
2013-01-15,17.004,17.004,17.004,17.004,117,0
2013-01-17,16.352,16.634,16.352,16.634,343,0
2013-01-22,16.518,16.518,16.518,16.518,117,0
2013-02-05,16.643,16.643,16.643,16.643,436,0
2013-02-07,16.989,16.989,16.989,16.989,226,0
2013-02-14,16.839,16.839,16.839,16.839,341,0
2013-02-15,16.839,16.839,16.839,16.839,177,0
2013-02-21,16.643,16.643,16.6,16.627,694,0
2013-02-26,16.819,16.839,16.819,16.839,676,0
2013-02-28,17.875,17.883,17.724,17.724,1412,0
2013-03-14,18.611,18.611,18.611,18.611,1119,0
2013-03-15,18.83,20.525,18.83,20.525,2305,0
2013-03-18,19.159,19.205,19.159,19.205,456,0
2013-03-19,19.026,19.026,18.263,18.67,838,0
2013-03-20,22.155,25.251,22.155,24.903,8464,0
2013-03-21,23.086,24.813,22.457,23.032,7618,0
2013-03-22,23.007,23.039,20.612,20.87,9913,0
2013-03-25,20.83,20.83,20.162,20.162,1479,0
2013-03-26,19.867,20.382,19.849,19.985,2656,0
2013-03-27,20.571,20.571,20.401,20.401,259,0
2013-03-28,20.382,20.417,20.382,20.382,4154,0
2013-04-01,20.382,20.382,20.162,20.381,2370,0
2013-04-02,20.205,20.205,20.205,20.205,388,0
2013-04-03,20.409,20.409,19.494,19.716,3546,0
2013-04-04,19.849,19.94,19.504,19.504,4233,0
2013-04-05,19.486,19.486,19.319,19.319,581,0
2013-04-09,19.451,19.494,19.319,19.319,2832,0
2013-04-10,19.494,19.494,19.223,19.274,2663,0
2013-04-11,19.274,19.274,19.139,19.139,792,0
2013-04-12,18.921,19.082,17.883,18.393,2088,0
2013-04-15,18.308,18.308,18.308,18.308,226,0
2013-04-17,17.875,20.427,16.839,17.281,1807,0
2013-04-18,17.2,17.2,17.007,17.007,6164,0
2013-04-19,16.997,16.997,16.962,16.971,1695,0
2013-04-22,18.44,20.544,17.944,20.355,2878,0
2013-04-23,21.677,21.677,21.182,21.182,451,0
2013-04-24,21.63,22.686,21.63,22.686,792,0
2013-04-25,23.918,23.918,23.098,23.098,226,0
2013-04-26,23.039,23.039,23.039,23.039,1240,0
2013-04-29,22.28,22.289,22.28,22.289,888,0
2013-04-30,22.334,22.334,22.307,22.307,842,0
2013-05-01,22.44,22.44,22.067,22.067,252,0
2013-05-02,21.239,21.239,21.239,21.239,476,0
2013-05-03,21.107,21.719,20.471,21.158,5365,0
2013-05-06,20.917,22.254,20.917,21.052,2272,0
2013-05-07,21.817,21.817,20.471,20.596,2472,0
2013-05-08,20.471,24.789,20.471,21.355,5833,0
2013-05-09,21.532,21.532,19.271,19.393,1039,0
2013-05-14,19.174,19.174,17.651,17.713,2798,0
2013-05-15,17.768,17.801,17.768,17.801,565,0
2013-05-16,18.272,18.272,18.272,18.272,116,0
2013-05-17,19.582,19.582,19.582,19.582,898,0
2013-05-22,19.903,19.903,17.66,19.848,1421,0
2013-05-24,18.158,18.158,17.792,17.792,1461,0
2013-05-28,17.801,17.915,17.627,17.915,4159,0
2013-05-29,18.059,18.059,17.627,17.627,1694,0
2013-05-31,17.811,17.811,17.811,17.811,116,0
2013-06-03,17.811,17.811,17.811,17.811,116,0
2013-06-04,17.784,17.784,17.784,17.784,167,0
2013-06-05,17.618,17.618,17.618,17.618,340,0
2013-06-06,17.934,18.247,17.82,17.82,1237,0
2013-06-07,17.973,17.973,17.055,17.055,2783,0
2013-06-10,17.599,18.908,17.599,18.908,644,0
2013-06-11,18.834,18.834,18.834,18.834,225,0
2013-06-12,18.908,19.388,18.908,19.388,449,0
2013-06-13,18.985,18.985,18.985,18.985,225,0
2013-06-14,18.766,18.766,17.792,17.792,449,0
2013-06-17,18.425,18.587,18.425,18.47,449,0
2013-06-18,18.425,18.425,17.792,17.792,898,0
2013-06-19,17.002,17.523,16.911,17.493,2190,0
2013-06-20,17.801,17.801,17.801,17.801,116,0
2013-06-21,17.367,17.713,17.367,17.713,5861,0
2013-06-24,17.465,18.113,16.911,16.911,486,0
2013-06-25,17.801,18.365,17.801,18.365,1854,0
2013-06-26,19.012,19.012,19.012,19.012,340,0
2013-06-28,18.79,18.79,18.79,18.79,340,0
2013-07-01,18.79,18.79,18.79,18.79,673,0
2013-07-02,18.889,18.889,18.889,18.889,116,0
2013-07-11,19.021,19.021,19.021,19.021,116,0
2013-07-22,19.549,19.582,17.41,18.282,1507,0
2013-07-23,18.346,20.463,18.265,20.463,504,0
2013-07-24,20.68,20.68,20.072,20.463,797,0
2013-07-25,20.697,20.697,20.697,20.697,116,0
2013-07-26,20.471,20.471,20.471,20.471,876,0
2013-07-31,20.559,21.494,20.559,21.472,3604,0
2013-08-01,18.794,19.905,18.037,18.204,3354,0
2013-08-02,18.208,18.394,16.147,17.175,3354,0
2013-08-05,16.997,16.997,16.103,16.103,1747,0
2013-08-06,16.739,17.258,16.236,16.236,571,0
2013-08-07,16.355,16.355,16.355,16.355,337,0
2013-08-08,16.549,16.549,16.549,16.549,224,0
2013-08-13,16.211,16.274,16.211,16.211,570,0
2013-08-15,16.997,16.997,16.997,16.997,1192,0
2013-08-16,17.086,17.086,17.086,17.086,115,0
2013-08-19,17.069,17.069,17.069,17.069,115,0
2013-08-22,16.817,16.817,16.817,16.817,670,0
2013-08-27,16.212,16.564,16.212,16.506,447,0
2013-08-28,17.095,17.095,17.095,17.095,337,0
2013-08-29,17.086,17.134,16.99,17.134,1660,0
2013-08-30,17.042,17.792,17.042,17.792,320,0
2013-09-03,17.801,17.801,17.801,17.801,337,0
2013-09-06,17.722,17.722,16.433,17.685,560,0
2013-09-09,16.673,17.676,16.673,17.676,447,0
2013-09-10,16.713,16.713,16.238,16.238,447,0
2013-09-11,16.355,17.569,16.355,17.569,532,0
2013-09-12,16.713,16.713,16.239,16.239,560,0
2013-09-13,16.506,16.506,16.506,16.506,337,0
2013-09-17,16.655,16.655,16.655,16.655,337,0
2013-09-19,16.389,16.389,16.211,16.211,649,0
2013-09-23,16.945,17.258,16.487,16.99,3851,0
2013-09-24,17.185,17.185,17.185,17.185,447,0
2013-09-25,17.175,17.175,17.175,17.175,115,0
2013-09-26,17.134,17.175,17.134,17.175,670,0
2013-09-30,17.435,17.435,17.435,17.435,560,0
2013-10-03,17.875,17.875,17.875,17.875,115,0
2013-10-07,18.982,20.8,18.982,20.532,13413,0
2013-10-08,20.532,20.569,20.532,20.532,1118,0
2013-10-09,20.495,20.495,20.495,20.495,337,0
2013-10-14,17.676,17.676,17.676,17.676,115,0
2013-10-15,20.656,20.656,20.532,20.576,966,0
2013-10-16,20.244,20.244,20.102,20.102,224,0
2013-10-18,19.681,19.681,19.681,19.681,670,0
2013-10-21,19.744,19.744,18.563,19.243,9165,0
2013-10-22,19.52,19.52,19.233,19.414,894,0
2013-10-23,19.549,19.549,18.088,18.088,894,0
2013-10-24,17.91,18.088,17.91,18.079,785,0
2013-10-25,17.892,18.115,17.892,18.115,337,0
2013-10-28,17.185,18.097,17.185,17.185,447,0
2013-10-29,17.695,18.785,17.695,18.785,337,0
2013-10-30,18.891,18.891,18.891,18.891,223,0
2013-10-31,18.891,18.891,18.891,18.891,114,0
2013-11-01,19.081,19.081,19.081,19.081,114,0
2013-11-04,20.203,20.203,19.582,20.032,1000,0
2013-11-05,19.88,19.88,19.88,19.88,334,0
2013-11-06,19.574,19.574,18.891,18.891,334,0
2013-11-08,19.015,20.238,19.015,20.238,445,0
2013-11-12,19.79,19.79,19.698,19.698,223,0
2013-11-14,20.555,20.555,20.555,20.555,334,0
2013-11-18,20.013,20.013,19.081,19.25,890,0
2013-11-20,19.601,19.601,19.557,19.601,1000,0
2013-11-22,19.997,19.997,19.997,19.997,334,0
2013-11-25,20.123,20.123,19.449,19.745,1556,0
2013-11-26,19.745,19.745,18.98,18.98,223,0
2013-11-27,19.611,19.611,18.438,18.438,1223,0
2013-11-29,18.817,18.825,18.817,18.825,1336,0
2013-12-03,18.891,19.783,18.891,19.783,1890,0
2013-12-04,20.149,20.149,19.698,19.88,2000,0
2013-12-05,20.022,20.456,20.022,20.456,1447,0
2013-12-06,20.238,20.238,20.238,20.238,556,0
2013-12-09,20.69,21.364,20.69,21.364,2557,0
2013-12-10,21.582,21.582,21.582,21.582,334,0
2013-12-11,20.779,20.779,20.779,20.779,114,0
2013-12-12,21.138,21.419,21.138,21.419,500,0
2013-12-17,21.535,21.615,21.535,21.615,2541,0
2013-12-18,21.651,21.866,21.651,21.866,556,0
2013-12-19,21.623,21.623,21.623,21.623,114,0
2013-12-23,22.031,22.031,22.031,22.031,445,0
2013-12-26,23.388,23.388,23.388,23.388,223,0
2013-12-31,21.104,21.274,21.104,21.274,334,0
2014-01-02,21.049,21.049,21.049,21.049,115,0
2014-01-03,20.798,20.798,20.798,20.798,114,0
2014-01-08,20.734,20.734,20.734,20.734,114,0
2014-01-09,20.734,20.734,20.734,20.734,334,0
2014-01-15,21.456,21.623,21.456,21.623,781,0
2014-01-17,22.164,22.533,22.164,22.336,667,0
2014-01-31,22.439,22.439,22.439,22.439,1107,0
2014-02-03,22.158,22.439,22.158,22.439,257,0
2014-02-06,21.662,21.69,21.662,21.69,1115,0
2014-02-10,21.69,21.69,21.69,21.69,114,0
2014-02-24,19.105,20.967,19.105,20.967,1016,0
2014-02-26,19.611,19.611,19.611,19.611,256,0
2014-02-27,19.611,19.973,19.611,19.973,631,0
2014-02-28,20.786,22.478,20.786,22.478,2845,0
2014-03-03,23.035,23.507,23.035,23.498,8071,0
2014-03-04,21.717,21.717,21.717,21.717,195,0
2014-03-12,22.421,22.421,22.421,22.421,135,0
2014-03-13,23.489,23.498,23.489,23.498,1090,0
2014-03-21,22.892,22.892,22.892,22.892,716,0
2014-03-24,23.271,23.271,23.271,23.271,1652,0
2014-03-31,22.43,22.43,22.43,22.43,308,0
2014-04-04,23.948,24.038,23.605,23.766,3561,0
2014-04-07,23.696,25.078,22.902,22.902,1857,0
2014-04-08,23.035,23.137,23.035,23.137,665,0
2014-04-09,23.043,23.043,22.593,23,1329,0
2014-04-14,23.271,23.271,23.271,23.271,503,0
2014-04-17,23.027,23.027,23,23,1114,0
2014-04-21,22.367,22.367,22.367,22.367,114,0
2014-04-22,23.043,23.043,22.628,22.863,2883,0
2014-05-02,22.733,22.733,22.733,22.733,394,0
2014-05-07,22.472,22.472,22.472,22.472,194,0
2014-05-13,22.116,22.116,22.107,22.107,331,0
2014-05-19,20.193,20.193,20.193,20.193,307,0
2014-05-20,21.191,21.191,21.191,21.191,164,0
2014-05-22,19.747,20.7,19.747,20.064,484,0
2014-05-23,19.974,21.79,19.947,21.79,1385,0
2014-05-27,22.243,23.605,22.243,22.425,515,0
2014-05-29,22.089,22.089,20.9,20.9,441,0
2014-06-06,20.111,20.111,19.473,19.473,320,0
2014-06-09,19.118,19.118,18.266,18.266,499,0
2014-06-10,19.067,19.248,18.266,18.266,2201,0
2014-06-11,18.75,20.064,18.657,19.792,5823,0
2014-06-12,19.974,19.974,19.067,19.067,3265,0
2014-06-13,18.866,18.876,18.838,18.858,816,0
2014-06-16,19.067,19.067,16.578,18.14,6044,0
2014-06-17,17.903,18.386,17.575,17.575,2322,0
2014-06-18,18.576,19.067,18.157,18.157,2211,0
2014-06-19,19.784,20.692,18.741,19.103,4664,0
2014-06-20,19.431,23.759,19.221,23.759,13721,0
2014-06-23,23.151,23.151,20.428,22.061,7916,0
2014-06-24,20.664,20.916,20.528,20.608,1416,0
2014-06-25,20.2,20.381,18.75,20.381,2068,0
2014-06-26,19.992,19.992,18.903,18.903,221,0
2014-07-01,19.202,19.202,19.202,19.202,114,0
2014-07-02,20.391,20.882,20.391,20.664,1433,0
2014-07-08,19.564,19.564,19.248,19.393,2420,0
2014-07-10,19.127,19.127,19.127,19.127,271,0
2014-07-11,19.611,19.819,19.519,19.657,1178,0
2014-07-14,20.345,21.555,20.205,21.555,3638,0
2014-07-15,21.063,21.244,19.411,19.411,714,0
2014-07-17,21.879,21.879,21.879,21.879,263,0
2014-07-18,22.472,22.472,22.472,22.472,137,0
2014-07-21,21.79,22.606,21.79,22.152,1728,0
2014-07-22,21.844,22.425,21.844,22.243,1125,0
2014-07-23,21.818,22.279,21.818,22.279,573,0
2014-07-24,21.817,21.817,21.817,21.817,139,0
2014-07-25,22.016,22.016,22.016,22.016,247,0
2014-07-28,22.106,22.106,19.238,20.7,1355,0
2014-07-29,20.428,20.428,20.428,20.428,219,0
2014-07-31,20.169,20.169,20.169,20.169,137,0
2014-08-04,20.496,20.496,20.496,20.496,136,0
2014-08-05,19.164,19.164,19.164,19.164,113,0
2014-08-06,19.283,20.031,19.283,20.031,550,0
2014-08-07,20.05,20.05,20.05,20.05,120,0
2014-08-20,20.35,22.359,19.822,22.175,4170,0
2014-08-21,21.537,21.903,21.537,21.903,483,0
2014-08-26,21.893,21.893,21.756,21.893,549,0
2014-08-27,21.848,21.848,21.848,21.848,113,0
2014-08-28,22.632,22.632,21.912,21.912,410,0
2014-09-10,22.632,22.632,22.632,22.632,192,0
2014-09-18,21.903,21.903,21.903,21.903,644,0
2014-09-25,22.157,22.185,22.157,22.157,550,0
2014-09-26,22.376,22.376,21.903,21.903,991,0
2014-10-02,21.063,21.063,21.034,21.034,1198,0
2014-12-16,19.95,19.95,19.26,19.26,1309,0
2014-12-17,19.675,19.675,19.675,19.675,327,0
2014-12-22,19.718,21.904,19.718,19.803,2201,0
2014-12-23,19.718,19.718,19.718,19.718,649,0
2015-01-15,20.179,20.179,20.179,20.179,112,0
2015-01-28,20.636,20.636,20.636,20.636,219,0
2015-02-04,20.744,20.744,20.744,20.744,111,0
2015-02-05,24.727,24.727,24.727,24.727,111,0
2015-02-13,24.893,24.893,24.893,24.893,446,0
2015-03-19,21.408,21.408,19.822,19.822,434,0
2015-03-20,19.822,19.96,19.316,19.316,2819,0
2015-03-23,20.33,20.33,20.284,20.284,866,0
2015-03-26,18.9,18.9,18.9,18.9,218,0
2015-03-30,18.513,18.513,18.513,18.513,218,0
2015-03-31,17.519,17.519,17.471,17.519,2163,0
2015-04-06,16.778,16.778,16.778,16.778,325,0
2015-04-08,16.964,16.964,16.596,16.596,866,0
2015-04-16,16.687,17.75,16.687,17.75,1365,0
2015-04-17,17.442,17.442,16.734,16.734,866,0
2015-04-20,19.316,19.316,19.316,19.316,131,0
2015-04-23,17.905,17.905,16.983,16.983,434,0
2015-04-24,16.964,17.681,16.596,17.222,1141,0
2015-04-28,16.77,16.77,16.77,16.77,112,0
2015-04-30,17.632,19.395,17.632,19.395,6466,0
2015-05-01,19.395,19.395,18.318,18.318,860,0
2015-05-14,19.376,19.376,18.697,18.697,217,0
2015-05-21,19.172,19.172,18.429,18.429,431,0
2015-05-27,19.263,19.263,18.336,18.336,217,0
2015-06-24,19.376,19.376,18.679,18.679,431,0
2015-07-07,19.302,20.044,19.302,19.952,647,0
2015-09-29,17.392,17.392,17.392,17.392,321,0
2015-09-30,17.299,17.299,17.299,17.299,216,0
2015-10-07,17.467,17.467,17.467,17.467,148,0
2015-11-17,17.061,17.061,17.061,17.061,319,0
2015-12-03,16.611,16.63,16.611,16.621,1278,0
2015-12-10,16.761,16.761,16.714,16.714,1172,0
2015-12-16,15.962,15.962,15.024,15.024,640,0
2015-12-22,16.572,16.572,15.728,15.728,532,0
2015-12-29,15.494,15.511,15.494,15.511,831,0
2016-01-05,15.165,15.165,14.674,14.674,641,0
2016-01-14,14.555,14.555,14.555,14.555,1463,0
2016-01-29,14.532,14.636,14.532,14.636,423,0
2016-02-01,14.734,14.734,12.872,12.907,1693,0
2016-02-18,13.718,13.814,13.549,13.549,529,0
2016-02-19,13.632,13.632,13.632,13.632,213,0
2016-02-25,13.482,13.482,13.482,13.482,213,0
2016-03-01,13.624,13.662,13.624,13.624,735,0
2016-03-02,13.334,13.334,13.33,13.33,528,0
2016-03-08,13.226,13.226,13.226,13.226,213,0
2016-03-22,12.829,12.829,12.783,12.787,1347,0
2016-04-01,12.054,12.062,12.036,12.036,1058,0
2016-04-04,12.384,12.384,12.384,12.384,107,0
2016-04-07,11.949,11.968,11.88,11.88,427,0
2016-04-08,12.678,12.678,12.281,12.281,740,0
2016-04-11,12.159,12.159,12.159,12.159,107,0
2016-04-20,12.252,12.3,11.987,12.093,7864,0
2016-04-21,12.498,13.388,12.443,13.01,5496,0
2016-04-22,13.246,13.718,13.246,13.718,1586,0
2016-04-26,13.284,13.454,13.284,13.454,525,0
2016-05-03,12.337,12.337,12.337,12.337,1648,0
2016-05-12,12.912,12.912,12.91,12.911,314,0
2016-05-13,12.976,12.976,12.47,12.479,524,0
2016-05-16,13.205,13.358,13.205,13.358,842,0
2016-05-17,13.358,13.361,13.358,13.358,951,0
2016-05-19,13.358,13.358,13.358,13.358,1059,0
2016-06-03,13.701,13.759,13.654,13.654,1467,0
2016-06-07,13.978,14.561,13.854,14.055,11424,0
2016-06-08,14.313,14.313,14.313,14.313,524,0
2016-06-13,14.314,14.35,14.314,14.35,366,0
2016-06-14,14.313,14.313,14.313,14.313,524,0
2016-06-16,14.313,14.313,14.313,14.313,258,0
2016-06-20,14.741,14.933,14.589,14.856,3777,0
2016-06-23,14.79,15.162,14.599,15.049,16143,0
2016-06-27,14.695,15.075,14.695,14.951,2411,0
2016-06-28,14.79,15.19,14.79,15.123,18091,0
2016-06-29,15.219,15.257,14.885,15.039,2932,0
2016-07-06,14.741,15.222,14.741,15.075,3248,0
2016-07-07,15.029,15.123,14.828,15.085,2516,0
2016-07-08,14.837,14.933,14.837,14.885,941,0
2016-07-11,14.925,14.925,14.925,14.925,211,0
2016-07-13,14.885,15.123,14.837,15.056,1679,0
2016-07-18,14.79,15.172,14.79,14.885,3459,0
2016-07-19,14.827,14.915,14.398,14.656,3669,0
2016-07-20,14.65,14.915,14.65,14.685,3873,0
2016-07-21,14.646,14.961,14.646,14.741,3564,0
2016-07-22,14.741,15.039,14.6,14.79,4188,0
2016-07-25,14.781,14.781,14.781,14.781,175,0
2016-07-26,14.875,14.875,14.695,14.741,2202,0
2016-07-28,14.426,14.426,14.426,14.426,218,0
2016-08-03,14.445,14.713,14.445,14.52,1744,0
2016-08-15,15.799,15.799,14.31,14.31,213,0
2016-08-25,14.31,14.31,14.31,14.31,183,0
2016-09-01,15.386,15.386,15.386,15.386,566,0
2016-09-02,16.78,16.78,16.78,16.78,105,0
2016-09-06,15.646,17.743,15.646,17.743,1631,0
2016-09-07,17.165,20.964,17.165,20.185,1178,0
2016-09-08,20.632,21.59,20.588,21.252,1230,0
2016-09-09,21.636,22.001,21.491,22.001,741,0
2016-09-12,21.165,21.165,18.271,19.214,4493,0
2016-09-13,19.223,19.232,19.223,19.232,945,0
2016-09-14,18.271,21.876,18.271,21.876,1144,0
2016-09-15,21.04,21.04,21.04,21.04,105,0
2016-09-16,19.108,19.108,17.598,17.598,4306,0
2016-09-19,17.791,17.791,17.791,17.791,108,0
2016-09-26,19.232,19.232,19.232,19.232,160,0
2016-09-29,17.877,17.877,17.877,17.877,170,0
2016-10-04,18.657,18.657,18.657,18.657,105,0
2016-10-17,17.743,17.743,17.743,17.743,105,0
2016-10-19,18.627,18.627,18.627,18.627,105,0
2016-10-21,17.309,17.781,15.724,17.781,1456,0
2016-10-24,17.309,17.309,17.309,17.309,356,0
2016-11-08,17.378,17.378,17.328,17.328,426,0
2016-11-22,19.895,19.895,19.895,19.895,104,0
2016-12-06,16.458,16.458,16.458,16.458,158,0
2016-12-08,14.813,16.167,14.813,16.167,1943,0
2016-12-12,15.199,15.199,15.151,15.151,532,0
2016-12-14,15.49,15.49,15.49,15.49,172,0
2016-12-16,15.247,17.91,15.247,17.91,595,0
2016-12-23,15.683,16.362,15.252,16.362,1041,0
2016-12-27,16.216,16.216,15.345,15.345,657,0
2016-12-28,15.345,15.392,15.295,15.392,1435,0
2017-01-03,16.65,16.65,16.07,16.263,722,0
2017-01-04,16.172,16.312,16.172,16.312,588,0
2017-01-10,16.458,16.458,16.458,16.458,106,0
2017-01-12,15.49,15.49,15.49,15.49,225,0
2017-01-18,15.49,15.49,15.49,15.49,104,0
2017-01-19,16.458,16.458,16.458,16.458,216,0
2017-01-27,15.305,15.305,15.305,15.305,129,0
2017-01-30,16.34,16.34,15.412,15.412,1013,0
2017-02-02,15.787,15.852,15.754,15.803,692,0
2017-02-10,16.534,16.534,15.364,15.364,5763,0
2017-02-15,15.515,15.9,15.515,15.609,334,0
2017-02-17,17.506,17.506,17.506,17.506,248,0
2017-02-22,15.706,15.706,15.706,15.706,280,0
2017-02-28,15.364,15.364,15.364,15.364,504,0
2017-03-03,15.739,15.739,15.739,15.739,106,0
2017-03-17,16.291,16.584,15.998,16.584,3160,0
2017-03-24,15.412,15.412,14.926,14.973,5030,0
2017-03-31,15.51,15.609,15.51,15.609,798,0
2017-04-05,16.243,16.243,15.3,15.3,290,0
2017-04-20,15.609,15.609,15.609,15.609,110,0
2017-04-21,15.852,15.852,15.852,15.852,210,0
2017-04-25,15.609,15.609,15.609,15.609,148,0
2017-05-04,15.581,15.581,15.581,15.581,242,0
2017-05-08,15.581,15.581,15.581,15.581,631,0
2017-05-18,15.046,15.435,15.046,15.435,648,0
2017-05-31,14.598,14.598,14.598,14.598,102,0
2017-06-01,14.697,14.745,14.697,14.697,376,0
2017-06-02,14.352,14.352,14.352,14.352,143,0
2017-06-05,14.057,14.106,14.057,14.106,982,0
2017-06-07,14.254,14.254,14.254,14.254,505,0
2017-07-18,14.303,14.303,14.303,14.303,102,0
2017-07-24,14.254,14.254,14.254,14.254,204,0
2017-07-25,13.811,13.811,13.811,13.811,143,0
2017-08-10,13.883,13.883,13.883,13.883,303,0
2017-08-23,13.933,13.933,13.735,13.839,1389,0
2017-09-07,13.388,13.388,13.388,13.388,228,0
2017-09-15,13.437,13.437,13.437,13.437,148,0
2017-09-18,14.23,14.23,13.288,13.288,436,0
2017-09-26,14.677,15.768,14.578,15.768,1652,0
2017-09-27,14.875,14.875,14.875,14.875,198,0
2017-10-02,14.379,14.825,14.379,14.825,1705,0
2017-10-09,13.735,13.735,13.735,13.735,202,0
2017-10-10,13.586,13.983,13.586,13.883,2309,0
2017-10-11,13.834,13.834,13.834,13.834,441,0
2017-10-12,13.784,13.983,13.784,13.983,392,0
2017-10-13,13.784,13.784,13.784,13.784,305,0
2017-10-18,13.834,13.883,13.834,13.834,516,0
2017-10-19,13.883,13.883,13.883,13.883,524,0
2017-10-24,13.239,14.578,13.239,14.578,416,0
2017-10-31,15.25,15.25,15.25,15.25,539,0
2017-11-01,15.45,15.6,15.45,15.6,788,0
2017-11-02,15.75,15.76,15.75,15.76,1038,0
2017-11-06,15.91,15.91,15.91,15.91,226,0
