Date,Open,High,Low,Close,Volume,OpenInt
2005-07-21,7.6531,7.7806,7.6531,7.7806,7566,0
2005-07-22,8.1633,8.2143,8.1122,8.1633,8271,0
2005-07-25,8.2908,8.5459,7.9082,7.9082,13553,0
2005-07-26,8.1684,8.551,8.1684,8.2959,5190,0
2005-07-27,8.2857,8.2857,8.2857,8.2857,1156,0
2005-07-28,8.5561,8.5561,7.7857,7.7857,882,0
2005-07-29,7.7857,7.7857,7.7602,7.7602,2019,0
2005-08-01,7.7194,7.7194,7.7194,7.7194,196,0
2005-08-02,7.7041,7.7041,7.6531,7.6531,955,0
2005-08-03,7.6531,8.1531,7.6531,8.1531,4116,0
2005-08-04,7.7347,7.7347,7.6582,7.6582,1176,0
2005-08-05,7.6939,7.6939,7.5816,7.5816,1501,0
2005-08-08,7.7449,7.7551,7.3469,7.5255,6060,0
2005-08-09,7.4541,7.4541,7.4541,7.4541,1098,0
2005-08-10,7.5255,7.5255,7.5255,7.5255,2548,0
2005-08-11,7.852,8.0969,7.5663,8.0969,6429,0
2005-08-12,8.1276,8.1633,7.6684,8.1633,1764,0
2005-08-15,8.1633,8.2551,8.1633,8.2551,1690,0
2005-08-16,8.4184,8.4184,8.2041,8.2041,5390,0
2005-08-18,8.1633,8.2143,8.1633,8.2143,1960,0
2005-08-19,8.2806,8.2908,8.1888,8.2041,1797,0
2005-08-22,8.1633,8.1939,8.1633,8.1735,6566,0
2005-08-23,8.2908,8.2908,8.2908,8.2908,196,0
2005-08-24,8.4184,8.4184,8.4184,8.4184,294,0
2005-08-25,8.3929,8.3929,8.3929,8.3929,980,0
2005-08-26,8.1633,8.1633,8.1633,8.1633,392,0
2005-08-29,8.1633,8.1633,8.1633,8.1633,394,0
2005-08-30,8.1633,8.2653,8.1633,8.2653,5370,0
2005-08-31,8.1633,8.1633,8.0714,8.0714,2828,0
2005-09-01,8.0357,8.0867,8.0357,8.0867,1176,0
2005-09-08,7.9133,7.9133,7.9133,7.9133,300,0
2005-09-09,8.4184,8.4184,8.1122,8.1633,6286,0
2005-09-13,8.1378,8.1633,8.1378,8.1633,1178,0
2005-09-14,8.0612,8.0612,8.0612,8.0612,416,0
2005-09-15,8.5204,8.5204,8.1633,8.1633,1176,0
2005-09-16,7.9643,8.2653,7.7806,7.7806,12738,0
2005-09-19,8.0408,8.0408,7.9337,7.9337,4147,0
2005-09-20,8.1071,8.1071,8.0357,8.0357,766,0
2005-09-22,7.8469,7.8469,7.8469,7.8469,392,0
2005-09-23,7.9082,7.9286,7.7041,7.7041,6539,0
2005-09-26,7.7245,7.7653,7.7245,7.7653,608,0
2005-09-27,7.7653,7.7653,7.7551,7.7551,2156,0
2005-09-28,7.6684,7.7755,7.602,7.7755,2156,0
2005-10-03,7.5255,7.5255,7.5255,7.5255,541,0
2005-10-05,7.398,7.398,7.398,7.398,196,0
2005-10-06,7.398,7.398,7.2704,7.2704,784,0
2005-10-12,7.1429,7.2959,7.1429,7.2959,2405,0
2005-10-14,7.398,7.6531,7.398,7.6531,3540,0
2005-10-18,7.6684,7.6684,7.3367,7.3367,588,0
2005-10-19,7.3112,7.3112,7.3112,7.3112,1827,0
2005-10-20,7.2959,7.2959,7.1939,7.1939,3332,0
2005-10-21,7.1837,7.5663,7.1633,7.4643,39055,0
2005-10-24,7.398,7.4031,7.398,7.4031,784,0
2005-10-26,7.2092,7.2449,7.1939,7.1939,1960,0
2005-10-27,7.1939,7.1939,7.1939,7.1939,1362,0
2005-10-31,7.1939,7.4847,7.1939,7.4847,784,0
2005-11-02,7.2959,7.5,7.2959,7.4439,4202,0
2005-11-07,7.2449,7.2755,7.2449,7.2755,588,0
2005-11-09,7.3214,7.3214,7.3214,7.3214,4116,0
2005-11-10,7.3214,7.6888,7.2602,7.6888,25190,0
2005-11-11,7.5969,7.9541,7.5969,7.9541,5014,0
2005-11-14,7.699,8.0051,7.699,8.0051,823,0
2005-11-15,7.7551,7.898,7.75,7.8418,2238,0
2005-11-17,7.5663,7.7959,7.5663,7.6633,11858,0
2005-11-18,7.7041,7.8776,7.7041,7.7704,46554,0
2005-11-21,7.9847,8.0204,7.9847,8.0204,1960,0
2005-11-22,8.0102,8.0969,8.0102,8.0969,1568,0
2005-11-23,8.1327,8.2398,8.0816,8.2398,2981,0
2005-11-25,8.2398,8.2398,8.2296,8.2296,1176,0
2005-11-29,8.0408,8.2143,6.9337,8.2143,43347,0
2005-11-30,8.1735,8.3571,8.0612,8.3418,24990,0
2005-12-01,8.0561,8.5357,8.0255,8.2041,66938,0
2005-12-02,8.2092,8.5255,8.051,8.2041,73784,0
2005-12-06,8.1429,8.5561,7.9184,7.9847,43512,0
2005-12-07,8.0102,8.1939,7.8724,8.0816,21952,0
2005-12-08,7.9439,8.3776,7.8724,8.0051,44796,0
2005-12-09,7.9082,7.9082,7.9082,7.9082,196,0
2005-12-12,8.2398,8.4388,8.1735,8.1735,46648,0
2005-12-13,8,8.4694,8,8.2551,39114,0
2005-12-14,8.4133,8.4133,8.2398,8.2551,2156,0
2005-12-15,8.2704,8.4031,8.0255,8.1071,16464,0
2005-12-16,8.0867,8.2653,7.9847,8.2653,15876,0
2005-12-19,8.0816,8.5204,8.0204,8.1531,34539,0
2005-12-20,8.2296,8.5714,8.1378,8.301,12936,0
2005-12-21,8.2143,8.4184,7.9847,7.9847,16856,0
2005-12-22,7.9184,8.3112,7.9031,8.1122,10192,0
2005-12-23,8.3265,8.3571,7.9592,8.148,8232,0
2005-12-27,8.0867,8.0867,7.8571,7.9898,17836,0
2005-12-28,7.8673,8.2653,7.8622,7.8622,13916,0
2005-12-29,7.9337,7.9337,7.8469,7.8469,13524,0
2005-12-30,7.8571,7.8571,7.8571,7.8571,196,0
2006-01-05,7.7551,7.9388,7.7551,7.9388,1831,0
2006-01-06,7.9592,7.9847,7.898,7.898,3050,0
2006-01-09,7.8316,7.8367,7.8316,7.8367,549,0
2006-01-10,7.801,7.8367,7.801,7.8367,980,0
2006-01-12,7.8061,8.0561,7.8061,7.8163,988,0
2006-01-17,7.6939,7.8827,7.6939,7.8827,1051,0
2006-01-18,7.9337,7.9337,7.8673,7.8673,1564,0
2006-01-20,7.7959,7.8163,7.7041,7.8163,984,0
2006-01-23,7.8316,7.8316,7.8316,7.8316,392,0
2006-01-27,7.8776,7.9796,7.8776,7.9541,5292,0
2006-01-30,7.8418,7.8418,7.8418,7.8418,784,0
2006-01-31,7.7551,7.7551,7.7551,7.7551,1337,0
2006-02-01,8.1429,8.1429,8.1429,8.1429,392,0
2006-02-02,7.75,7.7551,7.6582,7.6582,1372,0
2006-02-06,7.4745,7.6327,7.4745,7.6327,447550,0
2006-02-08,7.5561,7.5561,7.3214,7.4439,3338,0
2006-02-09,7.7041,7.7041,7.4235,7.5,11176,0
2006-02-10,7.5765,7.5765,7.2959,7.2959,76234,0
2006-02-13,7.3469,7.3469,7.2959,7.2959,71834,0
2006-02-14,7.2704,7.3418,7.1939,7.3418,4363,0
2006-02-15,7.2959,7.6837,7.2959,7.6837,3406,0
2006-02-17,7.2143,7.4082,7.199,7.4082,15876,0
2006-02-21,7.398,7.398,7.3776,7.3776,5425,0
2006-02-22,7.3776,7.3776,7.3776,7.3776,1960,0
2006-02-23,7.3724,7.3724,7.3622,7.3673,3724,0
2006-02-24,7.2194,7.3776,7.2194,7.3571,27244,0
2006-02-27,7.4847,7.602,7.4847,7.602,980,0
2006-02-28,7.4847,7.4847,7.3367,7.4439,16217,0
2006-03-01,7.5357,7.5357,7.4796,7.4796,533,0
2006-03-02,6.9286,7.4388,6.9286,7.3724,15021,0
2006-03-03,7.4286,7.6122,7.3112,7.398,33124,0
2006-03-07,7.3469,7.3929,7.3112,7.3163,8800,0
2006-03-08,7.2602,7.2602,7.2041,7.2602,1568,0
2006-03-09,7.2143,7.2908,7.2143,7.2449,2744,0
2006-03-10,7.3827,7.4388,7.3469,7.3469,3003,0
2006-03-13,7.3673,7.4388,7.3112,7.4388,1499,0
2006-03-14,7.5408,7.5408,7.5408,7.5408,392,0
2006-03-15,7.4796,7.6531,7.4337,7.6531,1568,0
2006-03-16,7.5,7.5969,7.398,7.5051,3318,0
2006-03-17,7.4541,7.4796,7.3469,7.4388,14308,0
2006-03-20,7.4592,7.4592,7.4592,7.4592,196,0
2006-03-21,7.3367,7.7398,7.2755,7.3418,22814,0
2006-03-22,7.2806,7.3367,7.2704,7.3367,14445,0
2006-03-23,7.3418,7.4694,7.3418,7.4694,784,0
2006-03-24,7.2092,7.4643,7.102,7.398,9800,0
2006-03-28,7.398,7.4031,7.199,7.3367,29620,0
2006-03-29,7.3316,7.5969,7.2449,7.5969,22346,0
2006-03-30,7.5663,7.5663,7.5663,7.5663,588,0
2006-03-31,7.6888,7.7245,7.6888,7.7245,1176,0
2006-04-03,7.7245,7.7602,7.6786,7.6837,980,0
2006-04-04,7.7041,7.7041,7.6837,7.6939,1723,0
2006-04-10,7.5204,7.648,7.5204,7.5765,1842,0
2006-04-11,7.551,7.551,7.4949,7.4949,392,0
2006-04-12,7.4745,7.4745,7.4745,7.4745,588,0
2006-04-17,7.398,7.398,7.398,7.398,392,0
2006-04-18,7.3724,7.3724,7.3724,7.3724,196,0
2006-04-20,7.4592,7.4694,7.4592,7.4643,5096,0
2006-04-24,7.4388,7.4388,7.4184,7.4184,784,0
2006-04-25,7.3571,7.4286,7.3571,7.4286,1960,0
2006-04-26,7.352,7.352,7.352,7.352,392,0
2006-04-27,7.4745,7.5408,7.4745,7.5408,784,0
2006-05-01,7.6224,7.6224,7.6224,7.6224,784,0
2006-05-02,7.6276,7.6276,7.551,7.551,392,0
2006-05-03,7.3265,7.4031,7.3112,7.3878,2748,0
2006-05-04,7.4184,7.4796,7.3673,7.3673,3724,0
2006-05-05,7.2959,7.4082,7.2602,7.3163,7056,0
2006-05-08,7.3214,7.3827,7.3214,7.3827,392,0
2006-05-09,7.3265,7.3265,7.3265,7.3265,294,0
2006-05-10,7.2653,7.2857,7.2653,7.2653,1372,0
2006-05-11,7.199,7.2959,7.199,7.2857,992,0
2006-05-12,7.2092,7.2092,7.1735,7.1735,12936,0
2006-05-15,7.1173,7.3061,7.1173,7.3061,3097,0
2006-05-16,7.2245,7.2245,7.2245,7.2245,204,0
2006-05-17,7.2041,7.2041,7.2041,7.2041,196,0
2006-05-18,7.1531,7.1531,7.0867,7.0867,862,0
2006-05-19,7.0765,7.148,7.0153,7.0663,3661,0
2006-05-22,7.0051,7.0051,7.0051,7.0051,1862,0
2006-05-23,7.0663,7.1071,7.0306,7.0306,1568,0
2006-05-24,7.0459,7.0459,7.0459,7.0459,392,0
2006-05-25,7.0663,7.0663,7.0663,7.0663,392,0
2006-05-26,7.0459,7.0765,7.0459,7.0765,647,0
2006-05-30,7.0204,7.0204,7.0204,7.0204,196,0
2006-05-31,7.0867,7.1071,7.0867,7.0867,1180,0
2006-06-01,7.0867,7.199,7.0816,7.199,1027,0
2006-06-02,7.1888,7.1888,7.1888,7.1888,196,0
2006-06-06,7.1378,7.1378,7.1378,7.1378,784,0
2006-06-07,7.102,7.102,7.102,7.102,196,0
2006-06-08,7.0102,7.0102,7.0102,7.0102,1568,0
2006-06-09,7.0867,7.0867,7.0867,7.0867,674,0
2006-06-13,7.051,7.051,7.0204,7.0204,1572,0
2006-06-14,7.1939,7.1939,7.0306,7.0306,1058,0
2006-06-15,7.3265,7.4796,7.3265,7.4796,392,0
2006-06-16,7.3776,7.3776,7.2857,7.2857,2156,0
2006-06-19,7.2857,7.3929,7.2857,7.3929,784,0
2006-06-20,7.25,7.4694,7.2347,7.398,4092,0
2006-06-21,7.4235,7.4949,7.4235,7.4949,5290,0
2006-06-23,7.2296,7.3622,7.2296,7.3163,6162,0
2006-06-26,7.199,7.3622,7.199,7.3367,3920,0
2006-06-29,7.3827,7.5357,7.3776,7.5357,784,0
2006-06-30,7.5765,7.5765,7.4184,7.4184,9445,0
2006-07-05,7.4082,7.4082,7.4082,7.4082,784,0
2006-07-06,7.2908,7.301,7.2908,7.301,3920,0
2006-07-07,7.2449,7.2449,7.2398,7.2398,5880,0
2006-07-10,7.2092,7.2092,7.1684,7.199,2448,0
2006-07-12,7.1531,7.1531,7.1531,7.1531,392,0
2006-07-13,7.1888,7.1888,7.1888,7.1888,392,0
2006-07-14,7.0255,7.0255,7.0204,7.0204,588,0
2006-07-17,7.0051,7.0051,7.0051,7.0051,196,0
2006-07-18,6.9796,6.9898,6.9541,6.9898,3418,0
2006-07-19,6.9694,6.9694,6.9694,6.9694,1156,0
2006-07-20,6.9235,6.9388,6.9184,6.9184,4657,0
2006-07-21,6.8929,6.9337,6.8878,6.9337,2954,0
2006-07-24,6.8929,6.8929,6.8776,6.8776,902,0
2006-07-25,6.9541,6.9541,6.9541,6.9541,196,0
2006-07-27,6.8724,6.8724,6.801,6.852,3332,0
2006-07-31,6.8316,6.8316,6.8316,6.8316,441,0
2006-08-01,6.7857,6.7857,6.7857,6.7857,196,0
2006-08-02,6.8724,6.9796,6.8724,6.9796,588,0
2006-08-03,6.9745,6.9745,6.9031,6.9082,2038,0
2006-08-04,7.1122,7.1122,7.1122,7.1122,196,0
2006-08-07,7.051,7.0663,7.0306,7.0357,26578,0
2006-08-08,7.0204,7.0255,6.8367,6.8367,2156,0
2006-08-09,6.898,6.898,6.6173,6.7959,3677,0
2006-08-10,6.7704,6.898,6.7704,6.8724,9996,0
2006-08-11,7.0255,7.1837,7.0153,7.1276,8244,0
2006-08-14,7.1939,7.1939,7.051,7.1071,1772,0
2006-08-15,7.148,7.2041,7.148,7.2041,392,0
2006-08-16,7.1582,7.2143,7.1531,7.1837,12571,0
2006-08-17,7.2296,7.3724,7.2296,7.3724,10388,0
2006-08-18,7.352,7.352,7.2551,7.2551,784,0
2006-08-21,7.2245,7.301,7.1684,7.301,784,0
2006-08-22,7.2704,7.2704,7.2041,7.2041,588,0
2006-08-23,7.199,7.199,7.1276,7.1276,588,0
2006-08-25,7.199,7.2653,7.148,7.148,980,0
2006-08-28,7.051,7.051,7.051,7.051,980,0
2006-08-30,7.1224,7.1224,7.0255,7.0408,8436,0
2006-08-31,7.0612,7.1071,7.0612,7.1071,1294,0
2006-09-01,7.1633,7.1633,7.1582,7.1582,392,0
2006-09-05,7.0357,7.0357,7.0357,7.0357,196,0
2006-09-06,7.1071,7.1071,7.1071,7.1071,296,0
2006-09-07,6.9847,6.9847,6.9541,6.9541,392,0
2006-09-11,6.9082,7.0459,6.9082,6.9847,1372,0
2006-09-12,6.8776,7.0204,6.8776,7.0204,588,0
2006-09-13,6.9898,7.0204,6.9898,7.0204,588,0
2006-09-14,6.9847,6.9898,6.9847,6.9898,3920,0
2006-09-15,6.9898,7.1122,6.9898,7.1122,8428,0
2006-09-18,7.1429,7.2602,7.0459,7.0459,1568,0
2006-09-19,7.102,7.102,7.0459,7.0714,784,0
2006-09-20,7.1633,7.1633,7.0918,7.0918,784,0
2006-09-21,7.1173,7.1173,7.0969,7.1173,2993,0
2006-09-25,7.1173,7.2398,7.0612,7.2398,784,0
2006-09-27,7.1888,7.3112,7.1684,7.301,3528,0
2006-09-28,7.398,7.4031,7.398,7.4031,2446,0
2006-10-02,7.1276,7.5255,7.1276,7.3316,1989,0
2006-10-03,7.3622,7.4082,7.3622,7.4082,392,0
2006-10-04,7.3622,7.3622,7.3622,7.3622,784,0
2006-10-05,7.551,7.648,7.551,7.648,980,0
2006-10-06,7.5459,7.5459,7.5459,7.5459,784,0
2006-10-09,7.5,7.5,7.4643,7.5,10192,0
2006-10-10,7.5102,7.5867,7.4643,7.5867,1176,0
2006-10-11,7.5,7.5,7.3929,7.4643,1176,0
2006-10-12,7.1735,7.4694,7.1735,7.4694,7922,0
2006-10-13,7.5051,7.5765,7.4898,7.5765,1803,0
2006-10-16,7.6071,7.6071,7.551,7.5663,1372,0
2006-10-17,7.5255,7.5765,7.4592,7.5765,980,0
2006-10-18,7.4643,7.4643,7.449,7.4541,2548,0
2006-10-20,7.6531,7.6531,7.6429,7.648,3810,0
2006-10-23,7.6224,7.6327,7.6122,7.6173,4157,0
2006-10-24,7.5153,7.5255,7.5153,7.5255,392,0
2006-10-25,7.5663,7.5663,7.5,7.5153,784,0
2006-10-26,7.6531,7.699,7.6531,7.699,588,0
2006-10-27,7.5918,7.5918,7.5051,7.5204,980,0
2006-10-30,7.6327,7.6327,7.6224,7.6276,804,0
2006-10-31,7.551,7.5663,7.551,7.5663,392,0
2006-11-01,7.5714,7.6276,7.5357,7.5357,2744,0
2006-11-02,7.5255,7.602,7.5153,7.5918,3332,0
2006-11-03,7.5561,7.602,7.5051,7.5765,3332,0
2006-11-06,7.6786,7.7041,7.5765,7.5765,7848,0
2006-11-07,7.5765,7.6531,7.551,7.6173,3528,0
2006-11-08,7.6735,7.699,7.6735,7.6735,980,0
2006-11-09,7.6276,7.6531,7.4949,7.5765,4024,0
2006-11-13,7.6276,7.6837,7.5051,7.6327,72714,0
2006-11-14,7.75,7.8061,7.75,7.8061,1960,0
2006-11-15,7.7755,7.9388,7.7755,7.9388,2430,0
2006-11-16,7.8929,7.9796,7.8929,7.9796,392,0
2006-11-17,8.0408,8.0408,8.0408,8.0408,216,0
2006-11-21,7.852,7.852,7.8112,7.8316,1719,0
2006-11-22,7.7857,7.8571,7.75,7.8571,1568,0
2006-11-24,7.6684,7.8724,7.6684,7.8367,1294,0
2006-11-27,7.75,7.75,7.6786,7.6786,980,0
2006-11-28,7.7245,7.7245,7.6837,7.6837,784,0
2006-11-29,7.7602,7.7602,7.7398,7.7398,1176,0
2006-12-06,7.6786,7.7347,7.648,7.7347,3332,0
2006-12-07,7.9286,7.9286,7.7653,7.801,1960,0
2006-12-08,7.8418,8.0867,7.8265,8.0867,1764,0
2006-12-11,8.2398,8.4184,8.1378,8.3724,7254,0
2006-12-12,8.4694,8.5969,8.3724,8.3724,3332,0
2006-12-13,8.2806,8.3163,8.2296,8.3163,2548,0
2006-12-14,8.3418,8.5153,8.3418,8.5153,431,0
2006-12-15,8.398,8.398,8.2959,8.2959,2495,0
2006-12-18,8.4745,8.4745,8.3418,8.3418,392,0
2006-12-19,8.2398,8.2398,8.2143,8.2143,3920,0
2006-12-21,8.148,8.2347,8.148,8.2347,392,0
2006-12-26,8.199,8.199,8.199,8.199,380,0
2006-12-27,8.25,8.2857,8.25,8.2857,5488,0
2006-12-29,8.2398,8.2398,8.2041,8.2041,396,0
2007-01-03,8.3469,8.3929,8.3469,8.3929,984,0
2007-01-04,8.3878,8.3878,8.3878,8.3878,941,0
2007-01-08,8.4082,8.5102,8.4082,8.5102,392,0
2007-01-09,8.5306,8.5306,8.5306,8.5306,980,0
2007-01-12,8.6071,8.6071,8.6071,8.6071,196,0
2007-01-16,8.648,8.8418,8.648,8.8418,4508,0
2007-01-17,8.8061,8.8214,8.7398,8.7449,9702,0
2007-01-18,8.8163,8.8163,8.7551,8.7653,1607,0
2007-01-22,8.6888,8.7041,8.5816,8.699,1701,0
2007-01-24,8.6888,8.8316,8.6276,8.7296,6272,0
2007-01-25,8.4643,8.4643,8.449,8.449,392,0
2007-01-26,8.3929,8.3929,8.3673,8.3673,980,0
2007-01-29,8.5357,8.5357,8.5051,8.5051,392,0
2007-01-30,8.4796,8.4796,8.4796,8.4796,196,0
2007-01-31,8.352,8.352,8.2908,8.2908,784,0
2007-02-01,8.5969,8.5969,8.4796,8.4796,3689,0
2007-02-02,8.3878,8.3878,8.3878,8.3878,196,0
2007-02-05,8.3622,8.3622,8.3622,8.3622,196,0
2007-02-06,8.2755,8.2755,8.2755,8.2755,196,0
2007-02-08,8.2245,8.2245,8.2245,8.2245,392,0
2007-02-09,8.1633,8.1786,8.148,8.1633,1764,0
2007-02-13,8.2959,8.3163,8.2959,8.3163,1960,0
2007-02-14,8.5357,8.5408,8.4235,8.4235,2352,0
2007-02-15,8.4388,8.4643,8.4133,8.4133,2744,0
2007-02-16,8.4184,8.4184,8.3673,8.3724,784,0
2007-02-21,8.3724,8.3724,8.3673,8.3673,1176,0
2007-02-22,8.352,8.352,8.352,8.352,980,0
2007-02-23,8.3061,8.3061,8.2653,8.2908,1450,0
2007-02-26,8.2653,8.2653,8.2653,8.2653,3920,0
2007-02-27,8.2653,8.2653,8.1378,8.1378,3332,0
2007-02-28,8.1633,8.3367,8.1633,8.1939,3822,0
2007-03-01,8.0102,8.3061,8.0102,8.3061,3920,0
2007-03-05,8.0459,8.148,8.0102,8.1224,2572,0
2007-03-06,8.2245,8.648,8.2245,8.5714,4704,0
2007-03-07,8.5918,8.7398,8.5918,8.7398,1176,0
2007-03-08,8.7551,8.7551,8.7551,8.7551,392,0
2007-03-09,8.7755,8.7755,8.7755,8.7755,784,0
2007-03-13,8.6735,8.6735,8.6735,8.6735,196,0
2007-03-14,8.602,8.602,8.602,8.602,196,0
2007-03-19,8.5561,8.8724,8.5561,8.8061,1987,0
2007-03-20,8.6684,8.7347,8.6684,8.7245,784,0
2007-03-21,8.7755,9.0969,8.7755,9.0714,13328,0
2007-03-22,9.0714,9.0714,9,9,980,0
2007-03-23,8.8061,9.3827,8.8061,9.3827,8483,0
2007-03-26,9.3878,9.3878,9.3112,9.3571,5096,0
2007-03-27,9.2092,9.2398,9.2092,9.2398,392,0
2007-03-28,9.301,9.3418,9.301,9.3418,588,0
2007-03-29,9.617,9.929,9.4592,9.929,13328,0
2007-03-30,9.867,9.903,9.74,9.801,3136,0
2007-04-02,9.821,9.821,9.821,9.821,784,0
2007-04-03,9.954,10.245,9.954,10.122,11562,0
2007-04-04,10.122,10.204,10.122,10.204,1174,0
2007-04-05,10.255,10.255,10.153,10.189,9604,0
2007-04-09,10.27,10.383,10.27,10.301,8232,0
2007-04-10,10.372,10.51,10.372,10.51,2352,0
2007-04-11,10.464,10.464,10.434,10.459,588,0
2007-04-12,10.5,10.74,10.5,10.587,13453,0
2007-04-13,10.592,10.684,10.582,10.648,8036,0
2007-04-16,10.714,10.837,10.714,10.73,2764,0
2007-04-17,10.719,10.73,10.622,10.622,1960,0
2007-04-18,10.464,10.781,10.464,10.781,1588,0
2007-04-19,10.668,10.668,10.628,10.633,980,0
2007-04-20,10.765,10.765,10.709,10.76,1764,0
2007-04-23,10.75,10.75,10.679,10.679,1376,0
2007-04-24,10.893,11.209,10.872,10.872,6468,0
2007-04-25,10.969,11.301,10.969,11.219,4116,0
2007-04-26,11.112,11.112,10.934,11.02,2156,0
2007-04-27,10.913,11.02,10.878,11.015,1764,0
2007-04-30,11.117,11.143,11.117,11.128,1372,0
2007-05-01,11.056,11.056,10.939,10.985,2548,0
2007-05-02,10.959,10.959,10.857,10.923,1960,0
2007-05-03,11.092,11.184,11.092,11.184,784,0
2007-05-04,11.321,11.474,11.163,11.163,8624,0
2007-05-07,11.367,11.663,11.367,11.607,3528,0
2007-05-08,11.577,11.735,11.577,11.735,4116,0
2007-05-09,11.577,11.592,11.464,11.464,1372,0
2007-05-10,11.388,11.388,11.179,11.224,3450,0
2007-05-11,11.383,11.383,11.383,11.383,196,0
2007-05-14,11.633,11.668,11.582,11.592,3332,0
2007-05-15,11.561,11.633,11.469,11.541,1960,0
2007-05-16,11.658,11.735,11.571,11.658,2352,0
2007-05-17,11.622,11.622,11.536,11.556,1247,0
2007-05-18,11.556,11.643,11.541,11.633,7644,0
2007-05-21,11.801,12.082,11.801,12.041,6889,0
2007-05-22,12.031,12.031,12.01,12.01,1503,0
2007-05-23,12.041,12.041,11.811,11.811,4116,0
2007-05-24,11.75,11.816,11.638,11.658,1176,0
2007-05-25,11.699,11.76,11.699,11.709,1382,0
2007-05-29,11.76,11.939,11.76,11.939,2156,0
2007-05-30,11.872,11.923,11.852,11.852,784,0
2007-05-31,11.811,11.913,11.811,11.913,980,0
2007-06-01,11.903,12.077,11.903,12.005,1499,0
2007-06-04,12.122,12.199,12.122,12.133,784,0
2007-06-05,12.122,12.122,12.036,12.036,392,0
2007-06-06,12.056,12.056,12.056,12.056,196,0
2007-06-07,11.827,11.827,11.786,11.811,588,0
2007-06-08,11.969,11.99,11.969,11.99,588,0
2007-06-11,11.98,11.98,11.974,11.974,1294,0
2007-06-12,12.015,12.372,12.015,12.337,3920,0
2007-06-13,12.281,12.281,12.219,12.219,1568,0
2007-06-14,12.337,12.337,12.332,12.332,568,0
2007-06-15,12.5,12.602,12.378,12.378,1568,0
2007-06-18,12.296,12.296,12.158,12.158,6272,0
2007-06-19,12.235,12.235,12.235,12.235,533,0
2007-06-20,12.122,12.122,12.122,12.122,196,0
2007-06-21,11.995,11.995,11.934,11.959,3332,0
2007-06-22,12.066,12.066,11.949,11.974,2352,0
2007-06-25,11.832,11.832,11.658,11.658,1303,0
2007-06-26,11.658,11.663,11.653,11.653,588,0
2007-06-27,11.592,11.592,11.582,11.582,392,0
2007-06-29,11.76,11.76,11.76,11.76,196,0
2007-07-02,11.469,11.934,11.469,11.893,1176,0
2007-07-05,12.066,12.066,11.908,11.908,392,0
2007-07-06,11.832,11.832,11.832,11.832,784,0
2007-07-10,11.867,12.117,11.781,12.015,3955,0
2007-07-11,12.138,12.138,12,12,2744,0
2007-07-12,12.097,12.112,12.077,12.112,1764,0
2007-07-13,12.168,12.168,12.168,12.168,196,0
2007-07-16,12.337,13.036,12.337,13.036,8403,0
2007-07-17,13.138,13.235,13.015,13.128,3846,0
2007-07-18,13.153,13.153,13.153,13.153,4375,0
2007-07-19,13.265,13.265,12.959,13.235,2025,0
2007-07-20,13.046,13.046,12.684,12.832,2699,0
2007-07-23,12.587,13.102,12.587,12.934,2875,0
2007-07-24,12.923,12.923,12.714,12.816,1568,0
2007-07-25,12.612,12.638,12.464,12.464,5292,0
2007-07-26,12.796,12.796,11.673,12.194,4312,0
2007-07-27,12.413,12.429,12.372,12.372,784,0
2007-07-30,12.337,12.337,12.173,12.173,1372,0
2007-07-31,12.112,12.408,12.112,12.117,8644,0
2007-08-01,11.934,12.041,11.413,11.816,8230,0
2007-08-02,12.01,12.148,12.01,12.143,10192,0
2007-08-03,12.138,12.306,12.061,12.061,8624,0
2007-08-06,12.168,12.235,12.102,12.235,4410,0
2007-08-07,12.291,12.418,12.291,12.418,1372,0
2007-08-08,12.658,13.265,12.658,13.265,11682,0
2007-08-09,13.204,13.204,12.776,13.01,1372,0
2007-08-10,12.735,12.954,12.332,12.561,36848,0
2007-08-13,12.934,12.934,12.342,12.48,2156,0
2007-08-14,12.633,12.633,12.352,12.362,3724,0
2007-08-15,12.378,12.393,12.122,12.122,3724,0
2007-08-16,11.796,11.801,11.214,11.434,10100,0
2007-08-17,11.638,11.857,11.536,11.536,4214,0
2007-08-20,12.041,12.148,12.041,12.061,9831,0
2007-08-22,12.143,12.245,12.143,12.245,784,0
2007-08-23,12.031,12.031,12.031,12.031,196,0
2007-08-27,12.219,12.653,12.219,12.653,784,0
2007-08-28,12.464,12.464,12.194,12.194,2548,0
2007-08-29,12.199,12.658,12.112,12.622,2352,0
2007-08-30,12.459,12.653,12.459,12.551,5359,0
2007-08-31,12.842,12.857,12.791,12.857,980,0
2007-09-04,12.954,13.041,12.934,12.934,3571,0
2007-09-05,12.934,12.934,12.811,12.893,1764,0
2007-09-06,13.01,13.015,12.832,12.872,14445,0
2007-09-07,12.832,12.964,12.679,12.959,4116,0
2007-09-10,13.077,13.265,13.015,13.189,5292,0
2007-09-11,13.117,13.337,13.061,13.337,2744,0
2007-09-12,13.265,13.52,13.255,13.449,4508,0
2007-09-13,13.51,13.622,13.51,13.566,2548,0
2007-09-14,13.673,13.673,13.367,13.408,8724,0
2007-09-17,12.617,13.291,12.291,13.189,8107,0
2007-09-18,13.235,13.235,13.122,13.168,5292,0
2007-09-19,13.383,13.577,13.383,13.52,4116,0
2007-09-20,13.49,13.49,13.214,13.342,6272,0
2007-09-21,13.372,14.439,13.372,14.138,13328,0
2007-09-24,14.077,14.077,13.918,13.918,2352,0
2007-09-25,13.832,14.347,13.724,14.219,155945,0
2007-09-26,14.184,14.413,14.184,14.337,14504,0
2007-09-27,14.714,14.908,14.48,14.791,44688,0
2007-09-28,14.923,14.923,14.806,14.898,109584,0
2007-10-01,14.898,14.974,14.791,14.974,19637,0
2007-10-02,14.832,14.847,14.776,14.776,1372,0
2007-10-03,14.964,14.974,14.852,14.893,11564,0
2007-10-04,15,15.102,15,15.102,2352,0
2007-10-05,15.26,15.429,15.209,15.235,2744,0
2007-10-08,15.434,15.434,14.98,14.98,2944,0
2007-10-09,15.224,15.224,15.041,15.041,980,0
2007-10-10,15.036,15.117,15.036,15.117,2352,0
2007-10-11,14.964,14.969,14.796,14.796,4410,0
2007-10-15,14.561,14.561,14.423,14.423,1960,0
2007-10-18,15.214,15.214,14.485,14.485,3234,0
2007-10-19,14.204,14.204,14.204,14.204,392,0
2007-10-24,14.255,14.286,14.255,14.286,4839,0
2007-10-25,14.791,14.903,14.755,14.791,1854,0
2007-10-29,14.714,14.714,14.633,14.633,1470,0
2007-10-30,15.383,15.383,14.571,14.571,408,0
2007-11-01,14.556,14.556,14.413,14.413,588,0
2007-11-02,14.934,14.934,14.454,14.454,588,0
2007-11-05,14.393,14.393,14.087,14.087,784,0
2007-11-06,14.199,14.199,14.199,14.199,196,0
2007-11-12,13.847,14.786,13.76,13.776,1764,0
2007-11-14,13.776,13.776,13.577,13.577,2548,0
2007-11-16,13.52,13.673,13.52,13.673,2156,0
2007-11-19,15.306,15.306,13.408,14.898,1656,0
2007-11-20,13.056,13.112,12.98,12.98,6556,0
2007-11-21,12.959,12.959,12.959,12.959,719,0
2007-11-26,15.046,15.046,15.046,15.046,392,0
2007-11-27,14.056,14.056,14.041,14.041,392,0
2007-12-03,14.041,14.041,13.811,13.811,2744,0
2007-12-06,13.954,14.663,13.954,14.658,1372,0
2007-12-10,14.791,14.791,14.791,14.791,196,0
2007-12-12,14.408,14.408,14.408,14.408,25088,0
2007-12-18,13.327,13.342,13.327,13.342,392,0
2007-12-26,13.444,13.444,13.362,13.362,637,0
2007-12-27,13.087,13.087,13.087,13.087,470,0
2007-12-28,12.995,13.061,12.995,13.061,1766,0
2008-01-03,15.276,15.276,15.276,15.276,196,0
2008-01-04,14.77,14.791,14.541,14.791,784,0
2008-01-07,14.434,14.434,13.852,13.852,588,0
2008-01-09,12.959,12.959,12.959,12.959,392,0
2008-01-11,12.883,12.908,12.806,12.832,1568,0
2008-01-15,14.306,14.306,14.306,14.306,686,0
2008-01-16,15.816,15.816,13.255,14.378,1672,0
2008-01-22,12.724,12.724,12.219,12.531,10786,0
2008-01-23,12.209,12.209,12.184,12.184,392,0
2008-01-24,12.449,12.551,12.449,12.551,588,0
2008-01-25,12.704,12.704,12.704,12.704,392,0
2008-01-28,12.791,12.806,12.694,12.694,1764,0
2008-01-29,12.612,12.612,12.612,12.612,392,0
2008-01-31,12.245,12.245,12.245,12.245,490,0
2008-02-01,13.214,14.454,12.398,12.398,4332,0
2008-02-04,12.689,13.622,12.689,12.821,5096,0
2008-02-06,12.526,13.224,12.087,12.964,3724,0
2008-02-08,13.571,13.571,12.485,12.653,3528,0
2008-02-12,12.398,13.051,12.398,13.051,392,0
2008-02-14,13.52,13.52,13.52,13.52,392,0
2008-02-19,12.296,12.755,12.296,12.755,659,0
2008-02-26,12.755,12.755,12.51,12.755,1744,0
2008-02-27,12.673,12.74,12.673,12.74,980,0
2008-03-03,12.173,12.173,12,12,1435,0
2008-03-05,11.913,11.913,11.913,11.913,392,0
2008-03-07,11.888,11.888,11.735,11.735,588,0
2008-03-10,11.658,11.658,11.352,11.352,1176,0
2008-03-11,11.276,11.276,11.224,11.25,588,0
2008-03-14,11.148,11.148,11.148,11.148,196,0
2008-03-19,11.224,11.224,11.224,11.224,980,0
2008-03-24,11.311,11.311,11.311,11.311,980,0
2008-03-26,11.276,11.276,11.276,11.276,1176,0
2008-04-02,11.418,11.418,11.321,11.321,978,0
2008-04-04,11.383,11.383,11.383,11.383,196,0
2008-04-07,11.735,11.735,11.735,11.735,196,0
2008-04-14,11.423,11.423,11.423,11.423,333,0
2008-05-07,12.296,12.296,12.194,12.209,1574,0
2008-05-08,13.311,13.311,13.311,13.311,196,0
2008-05-09,13.776,13.776,13.776,13.776,196,0
2008-05-20,13.306,13.306,13.306,13.306,196,0
2008-05-27,13.434,13.434,13.434,13.434,323,0
2008-06-04,13.291,13.291,13.291,13.291,353,0
2008-06-09,13.367,13.367,13.367,13.367,196,0
2008-06-10,13.316,13.316,13.316,13.316,1352,0
2008-06-17,13.597,13.597,13.474,13.474,3332,0
2008-06-18,14.286,14.286,14.286,14.286,196,0
2008-06-24,12.755,12.755,12.245,12.245,784,0
2008-06-30,11.735,11.735,11.536,11.536,649,0
2008-07-02,11.668,11.668,11.668,11.668,392,0
2008-07-03,11.48,11.48,10.969,10.969,784,0
2008-07-14,10.969,10.969,10.918,10.918,6860,0
2008-07-21,11.051,11.051,11.051,11.051,1764,0
2008-07-24,11.082,11.082,11.082,11.082,196,0
2008-07-25,10.934,10.934,10.934,10.934,196,0
2008-08-05,10.204,10.204,9.622,9.694,31527,0
2008-08-06,9.745,10,9.709,9.832,2591,0
2008-08-07,9.582,9.867,9.582,9.867,700,0
2008-08-12,9.985,9.985,9.985,9.985,196,0
2008-09-02,10.459,10.459,10.459,10.459,392,0
2008-09-17,9.673,9.673,9.673,9.673,286,0
2008-09-25,15.969,15.969,12.908,12.908,1176,0
2008-09-26,13.01,13.01,13.01,13.01,229,0
2008-09-29,12.806,13.985,10.214,10.689,1993,0
2008-09-30,10.209,10.209,10.209,10.209,392,0
2008-10-01,10.255,10.658,9.694,9.694,2352,0
2008-10-03,10.658,10.658,9.643,9.643,782,0
2008-10-06,9.1888,9.1888,9.1837,9.1837,392,0
2008-10-08,8.6786,8.6786,7.6582,7.6582,2352,0
2008-10-09,7.4031,7.4031,7.2449,7.2449,519,0
2008-10-15,7.1276,7.1429,7.1071,7.1429,1960,0
2008-10-17,7.1429,7.1429,7.1429,7.1429,196,0
2008-10-20,6.8878,6.8878,6.8878,6.8878,392,0
2008-10-21,6.8878,7.1429,6.8878,7.1429,1735,0
2008-10-22,7.2704,7.2704,7.2704,7.2704,966,0
2008-10-24,6.4031,6.4031,6.4031,6.4031,196,0
2008-10-28,5.898,5.898,4.8469,4.8469,4690,0
2008-10-29,8.199,8.199,5.6633,5.7653,1764,0
2008-10-30,6.602,8.0561,6.5663,6.8878,5096,0
2008-10-31,5.4082,7.0408,5.1531,6.9388,3136,0
2008-11-03,6.6378,7.0153,6.6378,7.0153,655,0
2008-11-04,7.5051,8.352,7.4235,8,6650,0
2008-11-05,7.0051,7.3827,6.9898,7.0153,2744,0
2008-11-06,5.1531,6.6327,5.1531,6.551,2129,0
2008-11-07,7.5357,8.1071,6.949,7.1429,4704,0
2008-11-11,6.6378,7.2908,6.4796,7.2908,5292,0
2008-11-12,7.2449,7.2449,7.2449,7.2449,392,0
2008-11-14,6.7347,7.3469,6.6633,7.3469,1256,0
2008-11-18,6.6378,6.6378,6.5306,6.5306,588,0
2008-11-19,6.5306,6.5306,6.5306,6.5306,196,0
2008-11-20,6.3776,6.3776,6.3265,6.3265,392,0
2008-11-25,6.6786,6.6837,6.6786,6.6837,1372,0
2008-11-26,6.9388,6.9388,6.9388,6.9388,980,0
2008-12-02,7.1429,7.1429,7.1429,7.1429,1764,0
2008-12-08,5.9184,8.1582,5.9184,7.7296,3506,0
2008-12-09,7.5,7.5,7.2806,7.2806,196,0
2008-12-10,7.398,7.398,7.398,7.398,196,0
2008-12-12,6.7449,6.75,6.7449,6.75,590,0
2008-12-16,6.6837,6.6837,6.5816,6.5816,1925,0
2008-12-22,7.1939,7.1939,7.1633,7.1633,686,0
2008-12-23,7.6429,7.6429,7.6276,7.6276,1960,0
2008-12-31,7.6378,7.6378,7.0816,7.5969,1015,0
2009-01-05,7.5255,7.5255,7.5255,7.5255,392,0
2009-01-06,7.5816,8.148,7.5816,8.148,1176,0
2009-01-07,7.5,8.102,7.5,8.102,588,0
2009-01-08,7.4541,7.4643,7.449,7.4643,590,0
2009-01-13,7.6071,7.6173,7.6071,7.6173,419,0
2009-01-14,7.5,7.5,7.5,7.5,292,0
2009-01-16,8.602,8.602,7.449,7.6735,1243,0
2009-01-20,7.4541,7.4541,7.1786,7.1786,723,0
2009-02-03,7.6122,7.6122,7.602,7.6122,588,0
2009-02-04,7.6122,7.6122,7.602,7.602,392,0
2009-02-05,7.3469,7.3469,7.3469,7.3469,196,0
2009-02-12,7.602,7.602,7.602,7.602,196,0
2009-02-13,7.602,7.602,7.602,7.602,196,0
2009-02-17,7.602,8.0051,7.602,7.602,982,0
2009-02-18,5.1582,6.8316,5.1582,6.7602,3695,0
2009-02-19,7.602,7.602,7.0408,7.0408,392,0
2009-02-20,5.7704,6.6582,5.7704,6.6582,1633,0
2009-02-23,7.6327,7.6327,6.2755,6.2755,337,0
2009-02-24,6.6531,6.6531,6.6531,6.6531,294,0
2009-02-25,7.4031,7.7041,7.4031,7.7041,1764,0
2009-03-02,8.2653,8.2653,8.2653,8.2653,412,0
2009-03-04,7.7398,7.7398,7.7398,7.7398,1188,0
2009-03-06,8.5306,8.5306,8.5306,8.5306,321,0
2009-03-09,7.2806,7.301,7.2806,7.2806,1878,0
2009-03-10,8.7755,8.7755,7.1429,7.1429,1784,0
2009-03-13,8.5255,8.5255,8.5255,8.5255,390,0
2009-03-23,8.1684,8.1684,8.1684,8.1684,196,0
2009-03-24,8.3112,8.3112,8.3112,8.3112,784,0
2009-03-27,8.1378,8.1531,7.4031,8.1531,5096,0
2009-03-30,7.9082,8.1173,7.9082,8.1173,980,0
2009-03-31,9.25,9.2806,8.6173,8.6173,5684,0
2009-04-01,8.5102,8.6735,8.4949,8.6735,980,0
2009-04-06,9.786,9.786,9.786,9.786,412,0
2009-04-07,9.689,9.694,8.6173,8.9949,2134,0
2009-04-08,8.8724,9.1224,8.8724,9.1224,719,0
2009-04-09,9.148,9.148,9.148,9.148,392,0
2009-04-13,9.0867,9.0867,9.0867,9.0867,392,0
2009-04-15,8.648,8.648,8.648,8.648,310,0
2009-04-16,9.051,9.051,9.051,9.051,196,0
2009-04-29,9.791,9.862,9.791,9.862,588,0
2009-05-01,9.2908,9.398,9.2806,9.398,1176,0
2009-05-04,10.204,10.327,10.199,10.327,784,0
2009-05-05,10.811,10.908,10.811,10.908,392,0
2009-05-06,7.3418,11.786,7.3316,10.714,8428,0
2009-05-07,10.209,10.209,10.209,10.209,368,0
2009-05-08,11.204,11.204,10.439,10.439,392,0
2009-05-11,10.469,10.469,10.469,10.469,196,0
2009-05-22,10.719,10.719,10.719,10.719,410,0
2009-05-26,11.48,11.48,11.327,11.403,980,0
2009-05-27,11.24,11.495,11.24,11.495,1176,0
2009-06-03,11.786,11.786,11.383,11.383,1047,0
2009-06-08,12.25,12.25,11.673,11.735,4108,0
2009-06-09,12.291,12.291,12.291,12.291,196,0
2009-06-10,12.296,12.296,12.224,12.224,392,0
2009-06-12,11.408,11.408,11.408,11.408,392,0
2009-06-15,10.755,10.755,10.755,10.755,980,0
2009-06-16,12.801,12.801,10.893,10.98,1176,0
2009-06-18,11.985,11.985,11.985,11.985,392,0
2009-06-22,10.99,10.99,10.495,10.536,1215,0
2009-06-23,11.071,11.071,10.464,10.464,784,0
2009-06-25,11.73,11.73,10.801,10.806,980,0
2009-07-01,11.143,11.327,11.143,11.327,980,0
2009-07-02,11.48,11.48,11.48,11.48,196,0
2009-07-06,11.148,11.148,11.148,11.148,696,0
2009-07-07,11.184,11.235,11.158,11.235,633,0
2009-07-08,11.122,11.122,11.082,11.122,1176,0
2009-07-13,11.296,11.296,11.296,11.296,196,0
2009-07-15,11.842,12.296,11.842,12.296,3136,0
2009-07-16,12.066,12.214,12.066,12.214,3332,0
2009-07-23,12.699,12.704,12.699,12.704,588,0
2009-07-24,11.224,12.102,11.224,12.082,4639,0
2009-07-27,12.082,12.082,12.082,12.082,0,0
2009-07-28,12.082,12.082,12.082,12.082,0,0
2009-07-29,12.082,12.082,12.082,12.082,0,0
2009-07-30,12.082,12.082,12.082,12.082,0,0
2009-07-31,12.082,12.082,12.082,12.082,0,0
2009-08-03,12.776,12.969,12.776,12.969,1568,0
2009-08-04,12.969,12.969,12.969,12.969,0,0
2009-08-05,13.209,13.209,12.622,12.622,784,0
2009-08-06,12.622,12.622,12.622,12.622,0,0
2009-08-07,13,13,13,13,980,0
2009-08-10,13,13,13,13,0,0
2009-08-11,13,13,13,13,0,0
2009-08-12,13,13,13,13,0,0
2009-08-13,12.755,12.765,12.73,12.73,1176,0
2009-08-14,12.73,12.73,12.73,12.73,0,0
2009-08-20,10.255,12.99,10.255,12.99,1078,0
2009-08-21,12.954,12.959,12.954,12.959,1241,0
2009-08-24,13.077,13.403,13.077,13.362,7056,0
2009-08-25,13.423,13.602,13.423,13.546,588,0
2009-08-26,13.561,13.561,13.561,13.561,274,0
2009-08-31,15.388,15.388,13.413,13.413,784,0
2009-09-01,13.413,13.413,13.413,13.413,0,0
2009-09-02,12.985,13.673,12.985,13.26,2415,0
2009-09-04,13.27,13.776,13.27,13.776,392,0
2009-09-10,14.23,14.23,14.23,14.23,261,0
2009-09-11,14.939,14.939,14.939,14.939,196,0
2009-09-14,11.27,14.439,11.27,14.418,964,0
2009-09-17,15.378,15.378,14.73,15.015,1176,0
2009-09-18,15.531,15.531,15.531,15.531,196,0
2009-09-25,14.291,14.607,14.255,14.255,3524,0
2009-09-28,13.781,13.781,13.781,13.781,392,0
2009-09-29,14.781,14.781,14.704,14.704,392,0
2009-10-01,14.862,14.862,14.862,14.862,588,0
2009-10-07,15.056,15.056,15.056,15.056,751,0
2009-10-08,15.796,15.796,15.796,15.796,392,0
2009-10-09,15.923,15.923,15.923,15.923,196,0
2009-10-12,15.5,15.5,15.5,15.5,392,0
2009-10-14,15.434,15.434,15.434,15.434,196,0
2009-10-19,15.551,15.551,15.551,15.551,392,0
2009-10-20,16.071,16.071,16.071,16.071,196,0
2009-10-21,15.327,15.342,15.327,15.342,1294,0
2009-10-30,13.878,13.878,13.878,13.878,196,0
2009-11-06,13.776,15.265,13.776,15.265,392,0
2009-11-10,15.878,15.878,15.878,15.878,196,0
2009-11-16,16.036,16.321,16.036,16.321,745,0
2009-11-23,16.327,16.551,16.143,16.143,1691,0
2009-11-24,16,16.133,15.995,16.133,2229,0
2009-11-25,16.367,16.388,16.362,16.388,2621,0
2009-11-27,16.378,16.378,16.327,16.327,2940,0
2009-11-30,16.372,16.372,15.969,16.245,1803,0
2009-12-02,17.342,17.342,16.337,16.556,784,0
2009-12-03,16.23,16.23,16.23,16.23,196,0
2009-12-04,16.327,16.327,16.209,16.209,588,0
2009-12-10,15.413,15.908,14.811,15.908,1764,0
2009-12-11,16.367,16.418,16.199,16.199,1764,0
2009-12-28,15.786,15.903,15.786,15.837,7840,0
2009-12-29,15.913,15.969,15.857,15.918,17248,0
2009-12-30,15.765,15.842,15.541,15.714,11564,0
2009-12-31,15.75,15.75,15.75,15.75,196,0
2010-01-04,15.561,15.781,15.561,15.781,8663,0
2010-01-05,15.908,16.536,15.908,16.357,11611,0
2010-01-06,16.781,16.852,16.413,16.852,1764,0
2010-01-11,16.969,16.969,16.786,16.786,392,0
2010-01-12,16.694,16.694,16.327,16.327,2156,0
2010-01-13,16.296,16.296,16.087,16.276,1176,0
2010-01-15,16.587,16.653,16.51,16.526,784,0
2010-01-21,16.286,16.286,16.286,16.286,196,0
2010-01-22,16.071,16.071,15.852,15.878,919,0
2010-01-25,15.816,16.082,15.816,15.837,588,0
2010-01-26,15.77,15.77,15.75,15.75,588,0
2010-01-27,15.378,15.378,15.378,15.378,196,0
2010-01-28,15.153,15.5,15.153,15.5,588,0
2010-02-02,15.01,15.01,15.01,15.01,196,0
2010-02-05,14.357,14.398,14.357,14.398,392,0
2010-02-10,14.423,14.423,14.423,14.423,196,0
2010-02-11,14.413,14.413,14.413,14.413,196,0
2010-02-12,14.423,14.423,14.423,14.423,196,0
2010-02-16,14.964,14.964,14.964,14.964,218,0
2010-02-17,15.862,16.184,15.862,16.112,2652,0
2010-02-18,16.122,16.224,16.122,16.224,990,0
2010-02-19,16.148,16.418,16.026,16.418,2062,0
2010-02-22,16.52,16.52,16.52,16.52,1568,0
2010-02-23,16.23,16.49,16.23,16.49,588,0
2010-02-24,16.398,16.398,16.398,16.398,196,0
2010-02-25,16.01,16.01,16.01,16.01,196,0
2010-03-01,15.413,15.796,15.413,15.781,1568,0
2010-03-02,15.714,15.73,15.714,15.73,588,0
2010-03-03,15.378,15.673,15.378,15.673,2215,0
2010-03-05,16.148,16.148,16.148,16.148,223,0
2010-03-08,16.219,16.224,16.143,16.204,5096,0
2010-03-10,16.296,16.306,16.286,16.306,1999,0
2010-03-11,16.423,16.423,16.423,16.423,566,0
2010-03-12,16.102,16.628,16.102,16.628,3114,0
2010-03-15,16.628,16.628,16.541,16.587,617,0
2010-03-16,16.301,16.577,16.301,16.577,686,0
2010-03-17,16.633,16.633,16.633,16.633,300,0
2010-03-22,16.954,16.954,16.954,16.954,392,0
2010-03-26,17.087,17.163,17.082,17.163,1347,0
2010-03-29,17.265,17.265,17.102,17.102,392,0
2010-03-30,17.316,17.439,17.296,17.296,2091,0
2010-03-31,17.163,17.199,17.163,17.199,1211,0
2010-04-05,17.362,17.362,17.362,17.362,196,0
2010-04-06,17.444,17.546,17.444,17.546,1611,0
2010-04-07,17.255,17.571,17.255,17.571,408,0
2010-04-08,17.474,17.474,17.474,17.474,196,0
2010-04-09,17.699,17.699,17.699,17.699,196,0
2010-04-12,17.77,17.77,17.704,17.719,1229,0
2010-04-13,17.689,17.776,17.689,17.776,588,0
2010-04-14,17.857,17.857,17.857,17.857,392,0
2010-04-15,18,18.24,18,18.24,15847,0
2010-04-16,18.291,18.755,18.291,18.367,4312,0
2010-04-19,18.347,18.597,18.224,18.286,1176,0
2010-04-20,18.393,18.643,18.393,18.556,996,0
2010-04-21,19.546,19.546,18.694,18.694,392,0
2010-04-22,19.444,19.444,19.413,19.413,392,0
2010-04-23,19.276,19.276,18.842,18.842,784,0
2010-04-26,19.061,19.423,19.061,19.423,419,0
2010-04-27,19.23,19.23,19.173,19.173,392,0
2010-04-28,18.76,18.76,18.679,18.679,958,0
2010-04-29,18.954,18.954,18.954,18.954,196,0
2010-04-30,19.898,20.327,19.898,20.327,1411,0
2010-05-03,20.673,20.673,20.102,20.102,1250,0
2010-05-04,20.153,20.153,20.153,20.153,196,0
2010-05-05,19.388,19.388,19.388,19.388,196,0
2010-05-06,19.347,19.347,17.536,18.439,3136,0
2010-05-07,18.878,19.041,18.357,18.357,1899,0
2010-05-10,19.352,19.352,19.077,19.117,1094,0
2010-05-12,19.724,19.908,19.724,19.908,392,0
2010-05-13,20.005,20.005,20.005,20.005,392,0
2010-05-14,19.643,19.643,19.429,19.429,588,0
2010-05-17,19.179,19.184,19.179,19.184,392,0
2010-05-20,18.776,18.776,18.776,18.776,196,0
2010-05-26,19.306,19.306,19.214,19.214,713,0
2010-05-27,19.852,19.852,19.852,19.852,335,0
2010-06-03,20.061,20.061,20.061,20.061,392,0
2010-06-07,18.862,19.071,18.862,19.071,784,0
2010-06-08,18.265,18.286,18.265,18.286,392,0
2010-06-10,19.031,19.031,19.01,19.01,441,0
2010-06-11,19.515,19.969,19.515,19.969,492,0
2010-06-14,20.153,20.153,19.944,19.944,506,0
2010-06-15,20.25,20.25,20.25,20.25,196,0
2010-06-16,20.235,20.235,20.163,20.163,627,0
2010-06-21,20.515,20.628,20.372,20.372,617,0
2010-06-24,19.418,19.418,19.418,19.418,392,0
2010-06-25,19.255,19.255,19.255,19.255,392,0
2010-06-30,18.505,19.087,18.362,18.362,2846,0
2010-07-01,18.485,18.485,18.413,18.413,588,0
2010-07-06,18.281,18.398,18.173,18.398,1372,0
2010-07-07,21.02,21.02,18.801,19.296,784,0
2010-07-08,19.066,20.862,18.99,20.862,1372,0
2010-07-09,18.888,20.929,18.888,19.005,5378,0
2010-07-12,18.903,18.903,18.352,18.352,2854,0
2010-07-13,18.862,18.862,18.862,18.862,390,0
2010-07-15,19.102,19.102,19.102,19.102,196,0
2010-07-20,19.245,19.245,19.245,19.245,196,0
2010-07-26,19.781,19.781,19.781,19.781,196,0
2010-08-05,19.796,19.796,19.796,19.796,245,0
2010-08-09,19.75,19.75,19.75,19.75,196,0
2010-08-16,19.444,19.444,19.444,19.444,196,0
2010-08-17,19.469,19.49,19.469,19.49,1372,0
2010-08-19,19.265,19.265,19.148,19.148,698,0
2010-08-20,19.372,19.372,19.372,19.372,196,0
2010-09-07,20.117,20.117,20.077,20.077,1176,0
2010-09-13,20.469,20.469,20.469,20.469,196,0
2010-09-14,20.561,20.561,20.536,20.536,1372,0
2010-09-15,21.066,21.066,21.066,21.066,196,0
2010-09-16,21.148,21.148,21.148,21.148,196,0
2010-09-21,22.444,22.735,22.418,22.418,1470,0
2010-09-22,22.041,22.041,21.923,21.923,392,0
2010-09-28,22.311,22.311,22.311,22.311,196,0
2010-10-08,22.092,22.153,22.01,22.133,2664,0
2010-10-11,22.148,22.148,22.148,22.148,302,0
2010-10-12,22.296,22.622,22.296,22.622,1960,0
2010-10-14,22.469,22.469,22.469,22.469,196,0
2010-10-18,22.388,22.388,22.276,22.276,960,0
2010-10-19,22.02,22.02,22.02,22.02,196,0
2010-10-20,22.306,22.306,22.265,22.265,784,0
2010-10-29,22.714,22.714,22.714,22.714,196,0
2010-11-04,21.832,21.893,21.832,21.893,604,0
2010-11-05,21.122,21.122,21.122,21.122,196,0
2010-12-15,21.454,21.454,21.454,21.454,196,0
2010-12-21,21.832,21.857,21.832,21.857,1764,0
2011-01-04,21.837,21.837,21.459,21.459,588,0
2011-01-05,21.209,21.209,21.097,21.097,588,0
2011-01-12,20.408,20.556,20.408,20.556,588,0
2011-01-14,19.592,19.791,19.592,19.786,784,0
2011-01-18,20.015,20.015,19.918,19.918,1401,0
2011-01-25,20.015,20.015,20.015,20.015,196,0
2011-01-26,20.005,20.122,20.005,20.122,392,0
2011-01-27,20.403,20.403,20.403,20.403,314,0
2011-02-01,19.827,19.827,19.77,19.77,2009,0
2011-02-03,20.403,20.408,20.403,20.408,574,0
2011-02-08,21.776,21.944,21.776,21.939,2548,0
2011-02-09,21.883,22.362,21.883,22.316,5649,0
2011-02-11,22.117,22.117,22.097,22.107,1149,0
2011-02-24,21.622,21.622,21.622,21.622,196,0
2011-03-02,21.821,21.821,21.821,21.821,196,0
2011-03-03,21.745,21.745,21.745,21.745,210,0
2011-03-07,21.27,21.27,21.27,21.27,196,0
2011-03-09,20.929,20.995,20.929,20.995,392,0
2011-03-14,20.378,20.505,20.372,20.495,2450,0
2011-03-15,20.179,20.321,20.179,20.316,2764,0
2011-03-28,20.138,20.138,20.138,20.138,245,0
2011-03-29,19.653,19.653,19.653,19.653,784,0
2011-03-30,20.087,20.087,20.087,20.087,196,0
2011-04-04,20.602,20.602,20.602,20.602,392,0
2011-04-05,20.694,20.694,20.694,20.694,294,0
2011-04-20,21.071,21.071,21.061,21.061,980,0
2011-04-26,21.276,21.276,21.276,21.276,196,0
2011-04-28,21.99,21.99,21.852,21.98,2548,0
2011-04-29,22.046,22.459,22.046,22.459,588,0
2011-05-02,22.98,23.128,22.98,23.128,392,0
2011-05-05,22.469,22.714,22.357,22.714,784,0
2011-05-19,22.995,23.291,22.995,23.291,2869,0
2011-06-08,20.878,20.893,20.878,20.893,2154,0
2011-06-09,20.867,20.893,20.837,20.847,4949,0
2011-06-10,20.49,20.592,20.49,20.582,7252,0
2011-06-13,20.52,20.653,20.485,20.485,17787,0
2011-06-21,21.378,21.378,21.378,21.378,392,0
2011-06-22,21.173,21.342,21.173,21.342,2254,0
2011-06-23,20.587,20.694,20.536,20.684,4704,0
2011-06-28,20.791,20.791,20.791,20.791,784,0
2011-06-29,21.036,21.036,20.847,20.847,627,0
2011-07-05,21.005,21.592,21.005,21.577,980,0
2011-07-06,21.286,21.286,21.158,21.286,823,0
2011-07-20,20.781,20.781,20.781,20.781,196,0
2011-07-21,20.786,20.811,20.786,20.811,392,0
2011-07-22,20.77,20.77,20.765,20.765,2060,0
2011-07-25,20.832,20.832,20.832,20.832,196,0
2011-08-04,19.265,19.347,18.847,18.847,4847,0
2011-08-05,16.352,18.862,16.352,18.362,12350,0
2011-08-08,18.372,18.423,17.745,17.745,3156,0
2011-08-10,18.362,18.99,18.362,18.505,2352,0
2011-08-12,20.005,20.01,19.832,19.832,1860,0
2011-08-29,20.25,20.964,20.25,20.719,1570,0
2011-08-30,21.281,21.281,21.281,21.281,196,0
2011-08-31,21.321,21.321,21.321,21.321,392,0
2011-09-07,20.551,20.658,20.546,20.658,784,0
2011-09-08,20.184,20.184,20.184,20.184,196,0
2011-09-13,19.449,19.612,19.449,19.612,1513,0
2011-09-16,20.791,20.791,20.791,20.791,196,0
2011-09-19,20.036,20.158,20.026,20.158,3191,0
2011-09-26,20.883,21.092,20.883,21.092,1196,0
2011-09-27,21.408,21.541,21.408,21.541,588,0
2011-09-29,19.638,19.638,19.571,19.571,392,0
2011-10-03,18.99,18.99,18.99,18.99,470,0
2011-10-05,19.286,19.286,19.184,19.214,1372,0
2011-10-14,21.066,21.138,21.066,21.138,784,0
2011-10-17,21.245,21.245,20.857,20.857,3136,0
2011-10-25,21.5,21.5,21.454,21.454,980,0
2011-10-27,21.852,21.949,21.852,21.949,392,0
2011-11-01,21.684,22.077,21.684,22.077,1764,0
2011-11-02,22.199,22.378,21.939,22.362,2352,0
2011-11-03,22.327,22.327,22.327,22.327,196,0
2011-11-04,22.5,22.842,22.459,22.837,5896,0
2011-11-07,22.653,24.112,22.653,23.719,6076,0
2011-11-08,23.724,23.724,23.526,23.526,1568,0
2011-11-09,23.423,23.423,22.796,23.071,2401,0
2011-11-11,21.908,22.76,21.908,22.143,12544,0
2011-11-14,22.041,23.066,21.918,22.714,7997,0
2011-11-15,22.801,22.801,22.801,22.801,784,0
2011-11-17,21.811,21.811,21.811,21.811,392,0
2011-11-21,20.918,21.342,20.918,21.342,729,0
2011-12-02,21.673,21.673,21.648,21.648,588,0
2011-12-12,21.408,21.408,21.408,21.408,196,0
2011-12-21,21.592,21.592,21.592,21.592,196,0
2011-12-22,21.056,21.056,21.056,21.056,392,0
2011-12-27,20.959,20.959,20.959,20.959,239,0
2012-01-09,21.505,21.505,21.505,21.505,196,0
2012-01-12,23.362,25,23.362,24.684,21611,0
2012-01-13,24.235,24.235,24.235,24.235,196,0
2012-01-17,24.49,24.49,24.117,24.117,1235,0
2012-01-18,24.015,24.107,23.704,23.704,4173,0
2012-01-19,24.964,26.531,24.592,25.765,6954,0
2012-01-25,24.872,25.699,24.546,25.699,2352,0
2012-01-26,25.092,25.459,25.092,25.459,980,0
2012-01-30,23.878,23.878,23.48,23.48,4151,0
2012-02-03,24.235,24.235,24.235,24.235,2093,0
2012-02-06,24.133,25.276,24.133,25.276,14514,0
2012-02-07,25.23,25.23,25.077,25.077,1372,0
2012-02-08,25.566,25.566,25.566,25.566,196,0
2012-02-09,25.719,25.719,25.719,25.719,196,0
2012-02-10,25.536,26.036,25.51,26.036,1131,0
2012-02-13,26.031,26.041,26.031,26.031,3230,0
2012-02-15,25.908,31.245,25.908,26.255,1764,0
2012-02-16,26.423,26.423,26.423,26.423,196,0
2012-02-17,29.954,29.954,23.699,25.908,1176,0
2012-02-21,25.015,25.015,25.015,25.015,196,0
2012-02-24,25.133,25.133,25.117,25.117,392,0
2012-03-02,25.668,25.668,24.52,24.526,6631,0
2012-03-13,24.867,25.327,24.515,24.796,4990,0
2012-03-19,24.755,24.765,24.52,24.541,7487,0
2012-03-20,24.633,24.633,24.434,24.434,425,0
2012-03-21,24.122,24.122,24.122,24.122,196,0
2012-03-22,24.837,24.852,24.837,24.847,588,0
2012-03-30,25.918,25.918,25.765,25.765,392,0
2012-04-02,26.138,26.143,26.138,26.143,3528,0
2012-04-04,26.128,26.128,24.985,24.985,4328,0
2012-04-09,25.98,25.98,25.98,25.98,196,0
2012-04-13,26.531,26.531,26.531,26.531,196,0
2012-04-20,26.724,26.816,26.724,26.816,588,0
2012-04-24,26.439,26.439,26.316,26.316,588,0
2012-04-25,26.429,26.429,26.429,26.429,196,0
2012-05-04,27.714,27.714,27.464,27.464,5488,0
2012-05-08,26.735,26.735,25.923,26.403,4904,0
2012-05-09,26.173,26.199,26.005,26.005,637,0
2012-05-14,26.337,26.337,26.337,26.337,588,0
2012-05-17,25.133,25.133,25.133,25.133,196,0
2012-05-18,24.776,24.776,24.77,24.77,649,0
2012-05-21,24.995,24.995,24.995,24.995,588,0
2012-05-22,25.694,25.694,25.347,25.347,980,0
2012-06-07,25.898,25.898,25.74,25.74,2342,0
2012-06-14,25.801,25.801,25.801,25.801,388,0
2012-06-15,25.77,25.77,25.77,25.77,208,0
2012-06-19,26.495,26.495,26.495,26.495,294,0
2012-06-21,26.77,26.806,26.77,26.806,4508,0
2012-06-22,27.092,27.092,27.092,27.092,3920,0
2012-06-26,27.286,27.286,27.286,27.286,392,0
2012-06-27,27.541,27.541,27.337,27.337,588,0
2012-07-09,26.434,26.505,26.434,26.505,490,0
2012-07-20,25.872,25.872,25.485,25.485,2156,0
2012-07-27,26.449,26.449,26.449,26.449,600,0
2012-07-30,26.628,26.628,26.628,26.628,196,0
2012-07-31,24.985,26.082,24.954,26.082,3920,0
2012-08-01,25.418,25.418,25.418,25.418,1960,0
2012-08-02,25.597,25.597,25.597,25.597,1213,0
2012-08-09,27.434,27.434,27.434,27.434,196,0
2012-08-10,27.526,27.526,27.526,27.526,196,0
2012-08-23,26.77,26.77,26.77,26.77,216,0
2012-09-10,28.597,28.791,28.597,28.73,2595,0
2012-09-11,28.628,28.628,28.628,28.628,196,0
2012-09-13,29.628,29.628,29.628,29.628,196,0
2012-09-18,29.847,29.847,29.847,29.847,196,0
2012-09-20,30.173,30.173,30.173,30.173,196,0
2012-09-21,30.612,30.612,30.612,30.612,216,0
2012-09-25,30.52,30.52,30.423,30.423,784,0
2012-09-26,29.796,29.796,29.796,29.796,784,0
2012-10-01,30.612,30.612,30.612,30.612,784,0
2012-10-02,30.98,30.98,30.98,30.98,196,0
2012-10-15,31.066,31.066,31.066,31.066,196,0
2012-10-18,31.408,31.485,31.337,31.337,1960,0
2012-10-22,30.949,30.952,30.949,30.952,1372,0
2012-11-06,30.097,30.097,28.832,29.316,4116,0
2012-11-13,28.974,29.23,28.974,29.23,588,0
2012-11-20,29.143,29.255,29.077,29.255,980,0
2012-11-29,30.24,30.24,30.24,30.24,235,0
2012-12-05,30.878,32.163,30.878,31.531,20756,0
2012-12-06,31.531,31.577,31.505,31.505,2352,0
2012-12-07,31.469,31.469,31.469,31.469,392,0
2012-12-11,30.862,31.414,30.862,31.414,588,0
2012-12-19,32.077,32.077,32.031,32.061,931,0
2012-12-20,32.444,32.444,32.444,32.444,196,0
2012-12-21,32.214,32.214,32.214,32.214,1004,0
2012-12-27,31.352,31.352,31.352,31.352,2352,0
2012-12-28,31.633,31.643,31.633,31.643,588,0
2013-01-02,32.98,33.816,32.98,33.23,1347,0
2013-01-04,33.526,33.526,33.526,33.526,196,0
2013-01-10,34.168,34.168,34.168,34.168,333,0
2013-01-30,35.184,35.184,35.184,35.184,333,0
2013-02-13,36.449,36.449,36.449,36.449,196,0
2013-02-14,36.015,36.112,35.378,35.684,1568,0
2013-02-20,35.923,35.923,35.923,35.923,196,0
2013-02-21,35.434,35.434,35.434,35.434,588,0
2013-02-25,36.153,36.163,35.765,35.765,1176,0
2013-02-27,37.327,37.327,37.327,37.327,220,0
2013-03-01,38.235,38.24,38.087,38.087,784,0
2013-03-05,38.953,38.953,38.953,38.953,294,0
2013-03-07,38.857,38.857,38.852,38.852,784,0
2013-03-08,39.526,39.597,39.526,39.592,1076,0
2013-03-11,39.668,39.668,39.668,39.668,588,0
2013-03-12,39.709,39.709,39.709,39.709,196,0
2013-03-15,39.561,39.663,39.561,39.663,980,0
2013-03-20,40.27,40.27,40.27,40.27,337,0
2013-03-21,40.02,40.02,40.02,40.02,490,0
2013-03-26,40.454,40.454,40.454,40.454,196,0
2013-04-04,39.853,39.853,39.551,39.551,392,0
2013-04-11,41.446,41.446,41.446,41.446,337,0
2013-04-12,41.107,41.107,41.107,41.107,196,0
2013-04-15,41.561,41.561,40.332,40.332,2709,0
2013-04-16,40.265,40.265,40.265,40.265,253,0
2013-04-17,40.036,40.036,40.036,40.036,196,0
2013-04-18,39.184,39.184,39.184,39.184,196,0
2013-04-19,39.276,39.719,39.276,39.276,2352,0
2013-04-22,39.555,39.555,39.555,39.555,1113,0
2013-04-24,40.393,40.393,40.393,40.393,196,0
2013-04-29,40.168,40.168,40.168,40.168,2587,0
2013-05-03,40.714,40.714,40.714,40.714,196,0
2013-05-07,40.046,40.046,39.097,39.76,1960,0
2013-06-05,39.51,39.51,39.469,39.469,784,0
2013-06-12,38.474,38.474,37.781,37.801,2744,0
2013-06-13,37.306,37.398,37.306,37.398,455,0
2013-06-17,40.408,40.408,39.301,39.301,2940,0
2013-07-01,39.634,39.634,39.634,39.634,196,0
2013-07-09,42.087,42.087,41.923,41.934,1558,0
2013-07-12,42.796,43.031,42.684,43.031,3136,0
2013-07-15,43.378,43.378,43.378,43.378,196,0
2013-07-16,43.531,43.531,43.112,43.112,396,0
2013-07-17,43.551,43.551,43.204,43.204,1176,0
2013-07-18,43.556,43.582,43.556,43.582,1176,0
2013-07-22,43.653,43.653,43.087,43.097,4704,0
2013-07-23,43.536,43.536,43.342,43.342,392,0
2013-07-24,43.974,43.974,43.168,43.168,588,0
2013-07-25,43.571,43.571,43.571,43.571,294,0
2013-07-30,43.005,43.005,42.327,42.327,1176,0
2013-07-31,41.893,41.893,41.112,41.112,1960,0
2013-08-02,41.531,41.546,41.531,41.546,784,0
2013-08-07,42.311,42.311,42.26,42.26,1176,0
2013-08-09,42.413,42.413,42.413,42.413,588,0
2013-08-12,42.398,42.398,42.398,42.398,196,0
2013-08-15,41.648,41.648,41.209,41.209,2289,0
2013-08-19,41.097,41.097,41.097,41.097,196,0
2013-08-23,41.679,41.679,41,41,784,0
2013-08-26,41.332,41.332,41.332,41.332,784,0
2013-08-27,40.439,40.439,40.077,40.077,980,0
2013-09-03,39.566,39.566,39.566,39.566,196,0
2013-09-25,40.98,40.98,40.98,40.98,196,0
2013-10-09,40.536,40.536,40.026,40.071,1568,0
2013-10-10,40.403,40.403,40.403,40.403,196,0
2013-10-11,41.02,41.02,41.02,41.02,196,0
2013-10-14,40.852,40.862,40.852,40.862,392,0
2013-10-15,41.097,41.097,40.464,40.464,392,0
2013-10-17,41.286,41.474,41.286,41.474,588,0
2013-10-21,42.112,42.112,42.112,42.112,784,0
2013-10-31,43.276,44.173,43.276,43.842,2940,0
2013-11-06,44.362,44.398,43.934,43.934,784,0
2013-11-07,43.75,43.75,43.01,43.02,784,0
2013-11-12,43.051,43.051,43.051,43.051,196,0
2013-11-14,43.658,43.658,43.658,43.658,196,0
2013-11-15,43.776,43.776,43.776,43.776,196,0
2013-11-18,43.735,43.735,43.735,43.735,196,0
2013-11-25,43.724,43.724,43.724,43.724,196,0
2013-11-26,43.827,43.827,43.827,43.827,196,0
2013-11-27,44.347,44.393,44.107,44.393,588,0
2013-11-29,44.735,44.735,44.735,44.735,196,0
2013-12-02,44.071,44.071,44.071,44.071,392,0
2013-12-05,42.893,42.893,42.893,42.893,196,0
2013-12-09,42.862,42.908,42.781,42.781,3920,0
2013-12-11,44.209,44.209,43.128,43.128,4900,0
2013-12-12,42.622,42.622,42.622,42.622,198,0
2013-12-13,42.092,42.102,42.092,42.102,1764,0
2013-12-16,43.112,43.112,43.112,43.112,196,0
2013-12-17,42.934,42.934,42.934,42.934,239,0
2013-12-18,44.235,44.235,44.235,44.235,196,0
2013-12-23,45.653,45.653,45.653,45.653,196,0
2013-12-27,45.485,45.592,45.418,45.592,980,0
2013-12-30,45.74,45.74,45.74,45.74,196,0
2014-01-03,45.77,45.791,45.77,45.791,1188,0
2014-01-06,45.469,45.469,45.469,45.469,196,0
2014-01-09,43.474,43.474,42.821,42.821,3332,0
2014-01-14,41.969,41.969,41.969,41.969,392,0
2014-01-17,41.597,41.597,41.597,41.597,196,0
2014-02-05,40.918,40.918,40.444,40.444,776,0
2014-02-11,42.526,42.617,42.5,42.5,1103,0
2014-02-18,41.005,41.168,40.99,40.99,1776,0
2014-02-19,41.806,41.969,41.806,41.969,1962,0
2014-02-26,41.607,41.607,41.602,41.602,588,0
2014-02-27,42.393,42.393,41.837,41.837,913,0
2014-02-28,42.765,42.765,42.638,42.638,394,0
2014-03-06,44.209,44.209,44.209,44.209,392,0
2014-03-07,44.112,44.112,44.112,44.112,398,0
2014-03-20,42.699,42.699,42.694,42.694,1227,0
2014-04-15,38.821,39.051,38.821,39.036,1058,0
2014-04-29,38.648,38.852,38.648,38.852,1737,0
2014-04-30,38.327,38.327,38.327,38.327,231,0
2014-05-05,40,40,40,40,392,0
2014-05-07,37.658,37.658,37.658,37.658,235,0
2014-05-08,38.286,38.434,38.286,38.434,1960,0
2014-05-15,37.398,37.398,37.398,37.398,196,0
2014-05-16,38.097,38.097,37.633,37.633,392,0
2014-05-19,38.138,38.138,37.648,37.648,406,0
2014-05-27,40.214,40.214,39.617,39.755,1650,0
2014-05-28,40.301,40.393,40.301,40.393,429,0
2014-05-29,40.837,40.837,40.837,40.837,245,0
2014-05-30,40.281,40.281,39.628,39.628,392,0
2014-06-04,40.658,40.658,40.128,40.128,394,0
2014-06-09,41.668,41.668,41.668,41.668,220,0
2014-06-16,39.281,39.286,39.281,39.286,902,0
2014-06-26,37.735,37.735,37.071,37.071,2246,0
2014-06-27,37.643,37.724,37.643,37.724,2166,0
2014-07-22,43.556,43.556,43.02,43.02,435,0
2014-07-31,43.577,43.577,43.577,43.577,198,0
2014-08-01,42.462,42.462,42.429,42.429,657,0
2014-08-06,42.507,42.507,42.507,42.507,367,0
2014-08-14,46.45,46.65,42.42,45.51,13586,0
2014-08-15,45.93,48,45.5,47,13416,0
2014-08-18,47,47,45.71,46.921,1205,0
2014-08-20,46.56,46.7,44.79,45.3,7189,0
2014-08-21,46.64,47.7,46.001,46.01,7209,0
2014-08-22,47.528,47.528,46.07,46.12,2474,0
2014-08-25,45.43,45.43,44.815,44.815,483,0
2014-08-26,44.26,46.41,44.26,46.41,517,0
2014-08-27,44.83,44.86,44.11,44.838,3907,0
2014-08-29,44.88,44.88,44.85,44.85,204,0
2014-09-03,44.78,44.78,44.35,44.6,612,0
2014-09-04,44.084,44.47,44.084,44.084,307,0
2014-09-05,44.129,44.129,44.129,44.129,259,0
2014-09-08,43.45,43.45,42.28,42.53,1478,0
2014-09-09,42.09,42.42,42.09,42.09,611,0
2014-09-10,40.69,41.49,40.69,40.69,936,0
2014-09-12,40.37,40.4,40.37,40.4,366,0
2014-09-15,39.44,39.44,39.44,39.44,285,0
2014-09-16,39.831,39.91,39.831,39.91,636,0
2014-09-18,40.05,40.16,40.05,40.16,1086,0
2014-09-19,40.25,40.25,40.25,40.25,369,0
2014-09-22,39.51,39.51,39.51,39.51,150,0
2014-09-23,39.44,39.44,39.44,39.44,151,0
2014-09-24,38.3,38.55,38.2,38.55,1027,0
2014-09-30,38,38,38,38,128,0
2014-10-10,35.23,35.291,35.23,35.291,348,0
2014-10-15,35.03,35.03,35.03,35.03,203,0
2014-10-21,36.799,36.799,36.799,36.799,187,0
2014-10-30,36.519,38.46,36.49,37.75,6248,0
2014-10-31,37.75,37.81,37.74,37.81,935,0
2014-11-03,39.03,39.03,37.81,38.82,500,0
2014-11-06,36.9,38.95,36.7,38.95,837,0
2014-11-14,38.87,38.87,38.87,38.87,212,0
2014-11-19,36.19,36.19,36.19,36.19,728,0
2014-11-20,36.19,36.19,36.19,36.19,217,0
2014-11-28,36.24,36.24,36.24,36.24,169,0
2014-12-05,35.486,35.486,35.486,35.486,100,0
2014-12-17,38.28,38.604,38.28,38.442,495,0
2014-12-22,38,39,38,39,1115,0
2014-12-26,37.02,37.02,37.02,37.02,291,0
2015-01-13,35.97,36,32.3,32.3,625,0
2015-01-14,32.3,32.3,32.3,32.3,216,0
2015-01-28,30.9,30.9,30.9,30.9,1000,0
2015-02-03,30.904,31,30.904,31,257,0
2015-02-04,31,31,30.98,30.98,1081,0
2015-02-05,30.5,30.5,30.5,30.5,204,0
2015-02-10,31,31,31,31,885,0
2015-02-13,31.64,31.64,31.64,31.64,100,0
2015-02-18,30.98,30.99,30.79,30.79,490,0
2015-02-20,32,35,32,35,324,0
2015-02-23,34.9,35.09,34.9,34.9,775,0
2015-03-06,33.16,33.59,33.09,33.59,1100,0
2015-03-09,33.38,33.38,33.38,33.38,100,0
2015-03-12,32.59,32.59,32.59,32.59,200,0
2015-03-16,32.15,32.15,32.15,32.15,100,0
2015-03-24,36.2,37.9,34.31,34.56,1400,0
2015-03-26,31.4,31.96,31.16,31.96,300,0
2015-03-27,31.37,31.37,31.37,31.37,500,0
2015-03-30,31.38,31.38,31.38,31.38,2100,0
2015-03-31,31.11,31.11,31.11,31.11,196,0
2015-04-01,31.67,31.67,31.67,31.67,100,0
2015-04-02,31.11,31.54,31.06,31.49,1900,0
2015-04-06,32.72,32.72,32.72,32.72,100,0
2015-04-09,32.91,33.13,32.91,33.13,395,0
2015-04-16,32.92,32.92,32.92,32.92,281,0
2015-04-17,32.5,32.5,32.42,32.42,300,0
2015-04-20,33.44,33.88,33.44,33.88,1723,0
2015-04-22,33.37,35.53,33.37,33.69,1421,0
2015-04-24,33.54,33.54,33.42,33.42,267,0
2015-04-27,33.42,33.42,33.42,33.42,100,0
2015-04-29,33.59,33.59,33.59,33.59,300,0
2015-04-30,32.32,32.38,32.15,32.22,2500,0
2015-05-05,33.3,33.74,32.8,32.8,1500,0
2015-05-06,31.86,31.86,31.86,31.86,229,0
2015-05-07,31.6,31.6,31.39,31.39,236,0
2015-05-08,31.67,31.72,31.48,31.48,1700,0
2015-05-15,31.62,31.62,31.62,31.62,100,0
2015-05-19,32.54,33.703,32.54,33.703,627,0
2015-05-20,34.02,34.04,34.02,34.04,600,0
2015-05-21,33.7,33.7,33.7,33.7,300,0
2015-05-22,33.03,33.06,33.03,33.03,2800,0
2015-05-27,32.89,32.89,32.89,32.89,500,0
2015-06-01,34,34,34,34,2650,0
2015-06-03,33.85,33.85,33.85,33.85,100,0
2015-06-18,33.85,33.85,33.85,33.85,100,0
2015-06-22,33.68,33.96,33.57,33.96,400,0
2015-07-01,33.2,33.2,33.2,33.2,100,0
2015-07-13,34.26,34.26,34.26,34.26,400,0
2015-07-23,32.37,32.37,32.37,32.37,100,0
2015-07-24,32.46,32.46,32.46,32.46,200,0
2015-07-27,32.17,32.17,32.17,32.17,100,0
2015-07-28,31.27,31.27,31.27,31.27,100,0
2015-07-29,31.4,31.4,31.4,31.4,100,0
2015-07-30,31.65,31.65,31.65,31.65,100,0
2015-08-03,32.72,32.99,32.5,32.99,1255,0
2015-08-04,33.28,33.28,33.28,33.28,100,0
2015-08-05,31.33,31.33,31.33,31.33,200,0
2015-08-06,28.51,28.51,28.35,28.35,201,0
2015-08-10,29.83,29.83,29.56,29.56,400,0
2015-08-20,29.5,29.5,27.99,28,500,0
2015-08-21,27.16,27.16,27.16,27.16,200,0
2015-08-24,26.02,26.08,25.6,26.08,637,0
2015-08-25,26.04,26.61,25.98,26.12,1000,0
2015-08-26,26.34,26.49,26.06,26.48,800,0
2015-08-27,27.08,27.15,27.08,27.15,300,0
2015-09-02,26.67,26.67,26.67,26.67,100,0
2015-09-03,26.68,27.43,26.68,27.4,300,0
2015-09-08,27.35,27.35,27.35,27.35,100,0
2015-09-10,26.64,26.71,26.64,26.71,743,0
2015-09-11,26.47,27,26.47,27,200,0
2015-09-15,26.86,26.86,26.85,26.85,200,0
2015-09-16,27.97,27.97,27.76,27.89,6900,0
2015-09-24,27.55,27.55,27.54,27.54,221,0
2015-09-28,28.22,28.22,27.96,28,640,0
2015-09-29,27.36,28.71,27.36,28.71,200,0
2015-09-30,26.42,26.42,23.88,26.04,700,0
2015-10-02,25.4,25.4,25.4,25.4,200,0
2015-10-06,27.07,27.07,27.07,27.07,1100,0
2015-11-02,30.118,30.118,30.118,30.118,154,0
2015-11-03,31.06,31.06,31.06,31.06,100,0
2015-11-04,30.2,30.28,30.02,30.02,11453,0
2015-11-06,29.02,29.02,29.02,29.02,100,0
2015-11-09,29.1,29.1,29.1,29.1,700,0
2015-11-12,30.31,32.13,30.31,31.16,1000,0
2015-11-13,30.16,30.16,30.08,30.08,300,0
2015-11-18,30.37,30.37,30.37,30.37,500,0
2015-11-23,31.03,31.08,31.03,31.08,400,0
2015-11-24,32,32,30.75,30.75,200,0
2015-12-08,29.57,29.57,29.57,29.57,130,0
2015-12-18,26.24,26.36,25.97,25.97,3000,0
2015-12-21,26.39,26.39,26.22,26.22,2100,0
2015-12-23,27.6,27.6,26.98,27.03,400,0
2016-01-04,26.3,26.3001,26.3,26.3001,200,0
2016-01-08,25.62,25.62,25.56,25.56,636,0
2016-01-11,25.67,25.67,25.67,25.67,385,0
2016-01-12,26.22,26.22,26.21,26.22,400,0
2016-01-14,27.4399,27.4399,27.4399,27.4399,215,0
2016-01-15,26.068,26.068,26.068,26.068,100,0
2016-01-20,25.4842,25.4842,25.4842,25.4842,100,0
2016-01-22,26.551,26.92,26.41,26.92,13232,0
2016-01-27,27.85,28.02,27.76,27.76,500,0
2016-02-09,25.6,25.6,24.84,24.84,200,0
2016-02-10,24.84,24.84,24.69,24.69,3400,0
2016-02-12,24.3,24.3,24.3,24.3,100,0
2016-02-18,25.94,25.99,25.94,25.99,1200,0
2016-02-29,25.33,25.33,25,25,300,0
2016-03-10,27.68,27.68,27.38,27.38,201,0
2016-03-15,27.4755,27.4755,27.4755,27.4755,100,0
2016-03-18,29.3,29.426,29.3,29.34,1706,0
2016-03-30,29.34,29.34,29.34,29.34,100,0
2016-04-14,28.49,28.49,28.49,28.49,208,0
2016-04-20,28.15,28.15,28.109,28.109,450,0
2016-04-21,28.5301,28.5301,28.53,28.53,200,0
2016-04-22,28.72,28.72,28.72,28.72,100,0
2016-04-25,28.38,28.38,28.38,28.38,104,0
2016-04-26,28.38,28.38,28.07,28.07,400,0
2016-05-05,27.97,28,27.5514,27.5514,618,0
2016-05-10,28.56,28.56,28.56,28.56,100,0
2016-05-16,27.7642,27.7642,27.7642,27.7642,100,0
2016-05-17,27.72,27.72,27.72,27.72,100,0
2016-05-18,26.7,26.74,26.7,26.74,200,0
2016-05-19,26.65,26.65,26.44,26.44,1436,0
2016-05-20,26.719,26.719,26.719,26.719,600,0
2016-05-25,26.97,26.97,26.97,26.97,100,0
2016-05-26,27.4177,27.4177,27.4177,27.4177,162,0
2016-05-27,27.451,27.451,27.451,27.451,600,0
2016-06-01,27.755,27.755,27.755,27.755,135,0
2016-06-02,28.5,28.6,28.5,28.5,800,0
2016-06-08,28.44,28.5,28.36,28.5,567,0
2016-06-09,27.48,27.91,27.48,27.72,3600,0
2016-06-14,26.02,26.05,25.8,26.05,1904,0
2016-06-17,25.94,26.08,25.94,26.08,541,0
2016-06-20,27.3695,27.3695,26.7,26.86,10835,0
2016-06-21,26.0499,26.07,25.81,25.81,1304,0
2016-06-22,26.28,26.48,26.2,26.41,3120,0
2016-06-23,26.4,26.65,26.32,26.5,2438,0
2016-06-24,25.03,25.03,24.7,24.7,1000,0
2016-06-27,23.85,24.15,23.85,24.15,800,0
2016-06-30,25.2,25.45,25.2,25.3001,2300,0
2016-07-01,25.5,26.34,25.18,25.21,4726,0
2016-07-05,27.51,27.51,27.51,27.51,100,0
2016-07-06,25.22,25.22,25.22,25.22,447,0
2016-07-07,25.49,26.02,25.49,25.85,6650,0
2016-07-08,25.8,26.16,25.8,26.16,1900,0
2016-07-11,25.55,25.97,25.55,25.97,2214,0
2016-07-12,25.75,26,25.75,26,1300,0
2016-07-13,25.7,25.75,25.7,25.75,400,0
2016-07-14,25.75,26.21,25.75,26.21,500,0
2016-07-15,25.3,25.74,25.3,25.74,900,0
2016-07-18,25.2084,25.45,25.2084,25.45,303,0
2016-07-19,25.7868,25.7868,25.7868,25.7868,100,0
2016-07-20,25.65,25.89,25.65,25.865,900,0
2016-07-21,25.7587,26.0001,25.7587,26,1500,0
2016-07-22,25.6,25.85,25.6,25.85,200,0
2016-07-25,25.84,25.84,25.8,25.82,301,0
2016-08-08,26.03,26.03,26.03,26.03,200,0
2016-08-12,26.04,26.3247,26.04,26.3247,950,0
2016-08-15,26.6,26.6,26.6,26.6,300,0
2016-08-22,26.41,26.41,26.41,26.41,100,0
2016-08-23,26.97,28.35,26.94,28,3741,0
2016-08-24,27.26,27.66,27.26,27.66,300,0
2016-08-29,26.8085,26.8085,26.79,26.79,350,0
2016-08-31,27.34,27.34,27.2,27.2,240,0
2016-09-02,27.25,27.25,27.25,27.25,100,0
2016-09-12,25.92,25.92,25.92,25.92,100,0
2016-09-16,25.21,26.31,25.21,26.3,1000,0
2016-09-29,27.0201,27.0201,27.02,27.02,1846,0
2016-10-19,25.9,26,25.9,26,200,0
2016-10-20,26.45,26.45,26.45,26.45,100,0
2016-11-23,27.7,28.25,27.7,28.25,1100,0
2016-12-02,27.15,27.15,26.65,26.65,402,0
2016-12-07,28.2927,28.35,28.2927,28.35,400,0
2016-12-08,29,29.7,28.9622,29.7,1465,0
2016-12-20,28.35,28.35,28.35,28.35,310,0
2016-12-21,30.8,30.8,28.4918,28.9753,510,0
2016-12-23,29.15,30.5,29.15,30.495,1350,0
2016-12-27,29.3,29.3,29.3,29.3,100,0
2016-12-28,29.3,29.3,29.15,29.15,300,0
2017-01-06,27.7,27.7,27.7,27.7,191,0
2017-01-27,28.25,28.25,28.25,28.25,436,0
2017-01-30,27.9,29.2221,27.9,29.2221,435,0
2017-02-02,29.1,29.1,29.1,29.1,155,0
2017-02-13,29.1,29.15,29.1,29.15,350,0
2017-02-15,28.75,28.75,28.75,28.75,350,0
2017-02-21,29.1,29.8,29.1,29.65,4304,0
2017-02-22,29.45,29.45,29.4,29.4,601,0
2017-02-23,29.6,29.6,29.6,29.6,800,0
2017-02-27,29.2,29.2,29.2,29.2,135,0
2017-03-03,28,28,28,28,600,0
2017-03-06,27.55,27.55,27.55,27.55,250,0
2017-03-07,27.7,27.9,27.7,27.9,400,0
2017-03-08,28.1,28.1,28.1,28.1,101,0
2017-03-16,28.05,28.05,28.05,28.05,498,0
2017-03-17,28,28.8,27.95,28.8,2380,0
2017-04-10,29.55,29.55,29.55,29.55,200,0
2017-04-13,28,28,28,28,125,0
2017-05-04,27.5,27.5,27.5,27.5,100,0
2017-05-17,26.723,26.723,26.723,26.723,165,0
2017-05-25,25.4882,25.4882,25.45,25.45,800,0
2017-06-01,26.35,26.655,26.35,26.655,510,0
2017-06-16,26.7,26.7,26.65,26.65,2800,0
2017-06-21,26.65,26.65,26.65,26.65,540,0
2017-07-06,27.75,27.75,27.745,27.745,200,0
2017-07-19,27.9,27.9,27.9,27.9,100,0
2017-07-27,27.85,27.85,27.85,27.85,1400,0
2017-08-01,26.35,26.45,26.35,26.45,398,0
2017-08-07,26.45,26.45,26.45,26.45,210,0
2017-08-09,23.8,23.8,23.35,23.5,491,0
2017-08-11,24.5,24.5,24.5,24.5,101,0
2017-08-14,23.5,23.5,23.5,23.5,500,0
2017-08-31,21.6,25.1,21.6,25.1,300,0
2017-09-06,24.75,24.8,24.75,24.8,201,0
2017-09-08,23.35,23.85,23.35,23.85,200,0
2017-09-18,23.85,23.85,23.748,23.748,600,0
2017-09-20,22,22,22,22,295,0
2017-09-27,20.95,23.1,20.95,23.1,309,0
2017-09-28,23.25,24.1965,22.9,22.9,3292,0
2017-10-04,21.7,21.7,21.7,21.7,287,0
2017-10-05,21.8,21.805,21.8,21.805,858,0
2017-10-12,22.65,22.65,22,22,515,0
2017-10-13,21.75,21.75,21.75,21.75,700,0
2017-10-17,22.5,22.5,22.5,22.5,100,0
2017-10-18,22.65,22.65,22.5,22.5,405,0
2017-10-20,23.65,23.65,23.65,23.65,200,0
2017-10-23,20.95,23.6,19.8,23.6,1125,0
2017-10-26,22.7,22.7,22.7,22.7,280,0
2017-10-27,22.7,23,22.55,23,1800,0
2017-10-31,23.65,23.65,23.65,23.65,1302,0
2017-11-01,23.55,23.55,23.55,23.55,281,0
2017-11-06,21.1,22,21,22,1670,0
2017-11-09,22.25,22.25,22.25,22.25,215,0
