Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,14.375,14.375,14.375,14.375,218,0
2005-03-01,14.341,14.402,14.341,14.402,876,0
2005-03-02,14.395,14.481,14.395,14.481,1526,0
2005-03-03,14.622,14.622,14.622,14.622,218,0
2005-03-04,14.603,14.603,14.603,14.603,436,0
2005-03-09,14.468,14.628,14.468,14.628,2189,0
2005-03-16,14.348,14.549,14.341,14.549,1393,0
2005-03-17,14.569,14.569,14.381,14.381,2914,0
2005-03-18,14.436,14.436,14.436,14.436,721,0
2005-03-22,14.658,14.664,14.658,14.664,4801,0
2005-03-24,14.375,14.436,14.375,14.436,550,0
2005-03-29,14.891,14.891,14.053,14.067,8215,0
2005-03-30,14.201,14.201,14.04,14.04,436,0
2005-03-31,14.213,14.213,13.972,14.12,1744,0
2005-04-04,13.885,13.885,13.885,13.885,218,0
2005-04-06,13.859,13.859,13.743,13.743,436,0
2005-04-07,13.657,13.657,13.173,13.403,5828,0
2005-04-08,13.395,13.395,13.086,13.114,4113,0
2005-04-11,13.093,13.093,13.093,13.093,436,0
2005-04-14,13.093,13.093,13.093,13.093,654,0
2005-04-15,13.013,13.013,12.766,12.766,1526,0
2005-04-18,12.558,12.558,11.898,12.341,7717,0
2005-04-19,12.238,12.244,12.238,12.244,983,0
2005-04-20,12.36,12.36,12.244,12.249,3489,0
2005-04-21,12.175,12.207,12.162,12.207,2180,0
2005-04-22,12.207,12.348,12.142,12.348,7682,0
2005-04-25,12.805,12.805,12.805,12.805,6439,0
2005-04-28,12.825,12.825,12.825,12.825,2180,0
2005-04-29,12.717,12.947,12.717,12.947,1573,0
2005-05-02,12.596,13.268,12.596,13.268,4074,0
2005-05-03,11.912,13.195,11.912,12.987,3403,0
2005-05-06,13.061,13.061,13.061,13.061,876,0
2005-05-09,12.86,12.86,12.86,12.86,218,0
2005-05-12,12.825,12.825,12.825,12.825,218,0
2005-05-13,13.839,13.839,13.188,13.516,5455,0
2005-05-16,13.743,13.743,13.724,13.724,2966,0
2005-05-17,13.743,13.743,12.421,13.173,15907,0
2005-05-18,13.128,13.291,13.128,13.291,3164,0
2005-05-19,13.327,13.327,13.327,13.327,302,0
2005-05-20,13.516,13.612,13.516,13.612,876,0
2005-05-23,13.972,13.972,13.295,13.295,914,0
2005-05-25,13.698,13.972,13.698,13.972,5237,0
2005-05-26,13.972,13.972,13.972,13.972,689,0
2005-05-27,13.972,13.972,13.972,13.972,218,0
2005-05-31,13.972,14.085,13.859,14.085,4260,0
2005-06-01,15.785,15.785,14.201,14.201,4481,0
2005-06-02,14.201,14.201,14.085,14.085,3930,0
2005-06-03,14.085,14.085,14.085,14.085,983,0
2005-06-07,14.201,14.201,14.201,14.201,1526,0
2005-06-08,13.873,14.362,13.873,14.362,9151,0
2005-06-09,13.643,14.127,13.63,14.127,609,0
2005-06-10,14.115,14.115,14.115,14.115,249,0
2005-06-15,14.115,14.115,14.028,14.028,848,0
2005-06-17,14.02,14.02,14.02,14.02,1803,0
2005-06-21,14.235,14.235,14.235,14.235,392,0
2005-06-24,14.115,14.115,14.115,14.115,3236,0
2005-06-27,13.612,14.012,13.612,13.612,1088,0
2005-06-28,13.242,13.242,13.227,13.227,1090,0
2005-06-29,13.524,13.524,13.495,13.495,1982,0
2005-06-30,13.355,13.355,13.327,13.327,6001,0
2005-07-06,13.612,13.612,13.612,13.612,5237,0
2005-07-07,13.142,13.235,12.98,12.98,4662,0
2005-07-08,13.203,13.327,13.203,13.321,3573,0
2005-07-11,13.072,13.355,13.006,13.006,2837,0
2005-07-12,13.342,13.342,13.342,13.342,1587,0
2005-07-13,13.327,13.327,13.327,13.327,597,0
2005-07-14,13.355,13.355,13.154,13.154,1490,0
2005-07-15,13.482,13.711,13.482,13.711,932,0
2005-07-18,13.711,13.711,13.711,13.711,994,0
2005-07-20,13.986,14.348,13.866,14.115,14789,0
2005-07-21,14.115,14.115,14.092,14.092,2046,0
2005-07-22,13.986,13.986,13.892,13.892,480,0
2005-07-25,13.859,13.991,13.859,13.991,2378,0
2005-07-26,13.866,13.866,13.859,13.866,2580,0
2005-07-27,13.859,13.919,13.859,13.859,4862,0
2005-07-28,13.885,13.911,13.885,13.911,2378,0
2005-08-01,13.612,14.074,13.612,14.074,392,0
2005-08-02,13.859,13.979,13.859,13.859,6745,0
2005-08-03,13.986,13.986,13.852,13.919,9524,0
2005-08-04,13.911,13.911,13.859,13.859,3573,0
2005-08-12,13.911,13.911,13.911,13.911,792,0
2005-08-17,13.911,13.911,13.911,13.911,1982,0
2005-08-22,13.482,13.482,13.482,13.482,6177,0
2005-08-23,13.798,13.991,13.798,13.926,2971,0
2005-08-24,14.085,14.085,14.085,14.085,531,0
2005-08-25,13.268,13.268,13.268,13.268,1339,0
2005-08-26,13.73,13.73,13.73,13.73,276,0
2005-08-30,13.859,13.859,13.612,13.859,4723,0
2005-08-31,13.612,13.612,13.612,13.612,1090,0
2005-09-01,13.657,13.657,13.657,13.657,369,0
2005-09-02,13.73,13.73,13.73,13.73,1185,0
2005-09-07,13.55,13.55,13.203,13.516,3821,0
2005-09-14,13.657,13.693,13.612,13.693,10185,0
2005-09-19,13.859,13.859,13.859,13.859,449,0
2005-09-20,13.612,13.612,13.395,13.395,6100,0
2005-09-21,13.612,13.612,13.612,13.612,2785,0
2005-09-23,13.612,13.612,13.612,13.612,2773,0
2005-09-26,13.663,13.663,13.663,13.663,312,0
2005-09-30,13.612,13.612,13.476,13.476,5196,0
2005-10-04,13.73,13.73,13.73,13.73,792,0
2005-10-07,13.73,13.73,13.685,13.685,1388,0
2005-10-11,13.128,13.612,13.128,13.612,994,0
2005-10-12,13.612,13.612,13.612,13.612,392,0
2005-10-13,13.711,13.991,13.711,13.991,3673,0
2005-10-14,13.612,13.73,13.301,13.73,2792,0
2005-10-17,13.235,13.482,13.222,13.482,2036,0
2005-10-19,13.619,13.619,13.619,13.619,392,0
2005-10-24,13.73,13.73,13.63,13.63,1144,0
2005-10-25,13.73,13.73,13.73,13.73,260,0
2005-10-26,13.73,13.81,13.73,13.81,3182,0
2005-10-28,13.73,13.751,13.63,13.751,2469,0
2005-10-31,13.859,13.859,13.73,13.73,792,0
2005-11-01,13.73,13.73,13.73,13.73,994,0
2005-11-02,13.612,13.612,13.612,13.612,2033,0
2005-11-04,13.859,13.859,13.612,13.612,1020,0
2005-11-07,13.612,13.612,13.612,13.612,1236,0
2005-11-09,13.612,13.612,13.612,13.612,328,0
2005-11-14,13.73,13.73,13.73,13.73,679,0
2005-11-15,13.859,13.859,13.859,13.859,694,0
2005-11-16,13.859,13.859,13.859,13.859,817,0
2005-11-18,13.859,14.085,13.859,14.085,3271,0
2005-11-25,14.115,14.115,14.115,14.115,201,0
2005-11-28,13.63,14.107,13.63,14.107,1388,0
2005-11-29,14.115,14.115,14.115,14.115,977,0
2005-12-05,13.612,14.079,13.1,14.079,622,0
2005-12-06,13.772,13.772,13.772,13.772,778,0
2005-12-07,14.107,14.107,14.107,14.107,201,0
2005-12-09,14.107,14.107,14.107,14.107,792,0
2005-12-12,13.998,13.998,13.716,13.716,1058,0
2005-12-13,14.115,14.115,14.092,14.115,7737,0
2005-12-15,14.115,14.115,14.115,14.115,392,0
2005-12-22,14.107,14.107,14.107,14.107,296,0
2005-12-23,14.107,14.107,13.716,13.878,5659,0
2005-12-27,14.053,14.053,13.677,13.677,1390,0
2005-12-29,14.053,14.053,13.706,13.706,490,0
2006-01-04,13.998,14.1,13.81,14.1,1508,0
2006-01-05,14.115,14.115,14.115,14.115,1316,0
2006-01-06,14.012,14.085,14.012,14.085,597,0
2006-01-09,14.115,14.115,14.115,14.115,994,0
2006-01-10,14.115,14.115,14.115,14.115,494,0
2006-01-12,14.115,14.115,14.115,14.115,1031,0
2006-01-13,13.73,13.751,13.73,13.751,7910,0
2006-01-18,13.852,13.859,13.852,13.859,392,0
2006-01-19,13.685,13.685,13.685,13.685,2824,0
2006-01-24,13.685,13.847,13.503,13.503,999,0
2006-01-25,13.55,13.55,13.482,13.482,632,0
2006-01-26,13.873,14.006,13.772,13.991,3778,0
2006-01-27,13.766,13.926,13.612,13.926,9829,0
2006-01-30,13.619,13.619,13.589,13.612,2937,0
2006-01-31,13.589,13.589,13.589,13.589,340,0
2006-02-01,13.612,13.612,13.57,13.612,2378,0
2006-02-02,13.612,13.612,13.612,13.612,994,0
2006-02-03,13.612,13.612,13.612,13.612,2867,0
2006-02-08,13.612,13.612,13.612,13.612,1982,0
2006-02-09,13.524,13.524,13.524,13.524,2776,0
2006-02-10,13.583,13.583,13.348,13.348,2378,0
2006-02-14,13.242,13.495,13.242,13.495,2506,0
2006-02-15,13.055,13.295,13.055,13.268,1593,0
2006-02-16,13.18,13.18,13.107,13.107,1185,0
2006-02-17,13.079,13.086,13.079,13.086,994,0
2006-02-21,13.093,13.1,13.093,13.1,1388,0
2006-02-22,13.086,13.086,13.079,13.079,994,0
2006-02-23,12.941,12.947,12.839,12.839,2712,0
2006-02-24,13.1,13.1,13.1,13.1,392,0
2006-02-27,12.893,13.583,12.86,12.86,5140,0
2006-02-28,12.992,13.342,12.974,12.974,3073,0
2006-03-01,13.02,13.495,13.02,13.495,2382,0
2006-03-02,13.589,13.589,13.589,13.589,2180,0
2006-03-03,12.925,13.389,12.925,13.227,1982,0
2006-03-06,13.013,13.013,12.974,12.974,466,0
2006-03-07,13.047,13.047,13.047,13.047,792,0
2006-03-08,13.047,13.154,13.027,13.027,994,0
2006-03-09,12.987,13.51,12.987,13.247,1388,0
2006-03-10,13.079,13.079,13.079,13.079,201,0
2006-03-14,13.142,13.382,13.1,13.1,7834,0
2006-03-15,13.235,13.235,13.1,13.1,2378,0
2006-03-17,13.1,13.1,13.1,13.1,2559,0
2006-03-20,13.1,13.1,13.072,13.086,1726,0
2006-03-22,12.98,13.1,12.86,13.061,2641,0
2006-03-23,13.1,13.1,12.899,12.899,6765,0
2006-03-27,13.216,13.583,13.1,13.583,1884,0
2006-03-29,13.576,13.576,13.576,13.576,3472,0
2006-03-30,13.476,13.476,13.047,13.047,2293,0
2006-03-31,13.57,13.612,13.57,13.612,2178,0
2006-04-03,13.926,13.926,13.283,13.283,3971,0
2006-04-05,13.1,13.612,13.1,13.26,5104,0
2006-04-07,13.242,13.55,13.114,13.114,6033,0
2006-04-10,13.315,13.37,13.195,13.195,597,0
2006-04-11,13.538,13.538,13.51,13.51,1286,0
2006-04-12,13.027,13.128,13.027,13.128,3073,0
2006-04-13,13.142,13.147,13.142,13.147,392,0
2006-04-17,13.45,13.458,13.1,13.1,792,0
2006-04-18,12.98,12.98,12.98,12.98,886,0
2006-04-20,13.013,13.619,12.966,13.235,5753,0
2006-04-21,13.1,13.706,13.1,13.242,6458,0
2006-04-24,13.242,13.612,13.242,13.612,6633,0
2006-04-25,13.51,13.933,13.51,13.933,2576,0
2006-04-26,13.355,13.67,13.355,13.583,994,0
2006-04-27,13.953,14.308,13.898,14.134,9927,0
2006-04-28,14.059,14.107,13.624,13.94,8934,0
2006-05-01,13.958,13.958,13.624,13.624,994,0
2006-05-02,13.859,13.926,13.859,13.859,2136,0
2006-05-05,13.859,14.1,13.859,14.1,1185,0
2006-05-08,14.1,14.1,13.698,13.919,4174,0
2006-05-09,14.1,14.1,14.1,14.1,1587,0
2006-05-15,14.1,14.134,14.1,14.134,2180,0
2006-05-16,13.759,13.859,13.37,13.37,7914,0
2006-05-17,13.711,13.711,13.576,13.576,392,0
2006-05-18,14.127,14.127,13.972,13.972,419,0
2006-05-25,14.134,14.134,14.134,14.134,383,0
2006-05-30,14.134,14.134,14.074,14.107,3175,0
2006-05-31,14.115,14.115,14.107,14.115,2583,0
2006-06-01,14.115,14.115,14.115,14.115,201,0
2006-06-02,14.115,14.115,14.115,14.115,201,0
2006-06-05,14.115,14.115,13.643,14.115,5288,0
2006-06-06,14.134,14.134,13.779,13.779,2634,0
2006-06-07,14.006,14.455,13.892,14.154,3336,0
2006-06-08,14.165,14.771,13.878,14.664,4402,0
2006-06-09,14.679,14.679,13.831,13.831,8803,0
2006-06-12,13.464,14.389,13.464,13.947,11454,0
2006-06-13,14.208,14.628,13.576,13.583,13492,0
2006-06-14,13.301,14.322,13.173,14.276,8781,0
2006-06-15,13.693,14.289,13.693,14.289,1105,0
2006-06-19,13.859,14.134,13.859,14.134,359,0
2006-06-20,14.362,14.592,14.362,14.592,2348,0
2006-06-21,14.012,14.012,14.012,14.012,359,0
2006-06-22,14.408,14.414,14.408,14.414,722,0
2006-06-23,14.965,15.253,14.556,14.556,2668,0
2006-06-26,15.234,15.234,15.234,15.234,270,0
2006-06-27,14.69,14.85,14.69,14.84,809,0
2006-06-28,14.84,14.846,14.556,14.708,1074,0
2006-06-29,14.422,14.422,14.422,14.422,182,0
2006-06-30,14.684,14.69,14.684,14.69,542,0
2006-07-05,14.436,14.436,14.414,14.414,903,0
2006-07-06,15.186,15.186,15.186,15.186,674,0
2006-07-07,14.857,14.863,14.857,14.863,1982,0
2006-07-10,15.241,15.241,15.241,15.241,1206,0
2006-07-11,15.248,15.248,15.248,15.248,723,0
2006-07-13,14.87,15.381,14.87,15.381,1316,0
2006-07-20,15.395,15.395,15.395,15.395,359,0
2006-07-21,14.85,14.979,14.85,14.973,722,0
2006-07-24,15.355,15.355,15.355,15.355,663,0
2006-07-25,14.965,14.973,14.891,14.891,2753,0
2006-07-26,15.099,15.099,15.099,15.099,458,0
2006-07-27,15.099,15.099,14.422,14.87,6970,0
2006-07-28,15.099,15.099,15.099,15.099,630,0
2006-07-31,14.745,14.833,14.745,14.833,1498,0
2006-08-01,15.106,15.106,15.106,15.106,7147,0
2006-08-08,14.731,15.106,14.731,15.106,1079,0
2006-08-14,14.931,14.931,14.931,14.931,201,0
2006-08-16,15.106,15.106,15.106,15.106,542,0
2006-08-17,14.846,15.106,14.819,14.827,2474,0
2006-08-18,15.106,16.24,15.106,15.441,9695,0
2006-08-23,15.644,15.644,15.542,15.542,1264,0
2006-08-24,15.978,16.896,15.798,16.796,8319,0
2006-08-25,16.629,16.629,16.629,16.629,267,0
2006-08-28,16.629,16.629,16.374,16.374,722,0
2006-08-29,16.629,17.171,16.562,16.616,9502,0
2006-08-30,16.629,16.629,16.629,16.629,359,0
2006-08-31,16.629,16.629,16.629,16.629,903,0
2006-09-01,16.629,16.691,16.629,16.691,2166,0
2006-09-05,16.414,16.414,15.858,15.965,5839,0
2006-09-06,16.105,16.192,15.542,16.192,3971,0
2006-09-07,15.536,16.078,15.106,15.154,5652,0
2006-09-08,15.388,15.415,15.388,15.415,452,0
2006-09-12,15.522,15.522,15.522,15.522,244,0
2006-09-19,15.507,15.514,15.507,15.514,897,0
2006-09-20,15.266,15.266,15.266,15.266,2759,0
2006-09-22,15.248,16.146,15.248,16.105,3272,0
2006-09-25,16.307,16.346,16.307,16.346,436,0
2006-09-27,16.629,16.883,16.629,16.883,2054,0
2006-09-28,16.469,16.469,16.469,16.469,182,0
2006-09-29,17.026,17.026,17.026,17.026,182,0
2006-10-02,16.656,16.656,16.656,16.656,182,0
2006-10-06,16.629,16.629,16.629,16.629,2367,0
2006-10-10,16.635,16.635,16.629,16.629,566,0
2006-10-16,16.112,16.112,16.112,16.112,1002,0
2006-10-18,16.629,16.629,16.629,16.629,182,0
2006-10-19,16.495,16.763,16.266,16.763,722,0
2006-10-20,16.159,16.159,16.133,16.159,1443,0
2006-10-23,16.192,17.044,16.192,16.24,6952,0
2006-10-24,15.965,16.549,15.958,16.549,2272,0
2006-10-25,16.212,16.495,16.212,16.495,359,0
2006-10-27,16.469,16.469,16.469,16.469,722,0
2006-10-31,15.938,16.945,15.938,16.393,1086,0
2006-11-01,16.656,16.662,16.656,16.662,1141,0
2006-11-02,16.629,16.715,16.629,16.629,1542,0
2006-11-03,16.691,16.883,16.691,16.883,811,0
2006-11-07,16.408,16.871,16.408,16.871,1444,0
2006-11-08,16.517,16.517,16.517,16.517,182,0
2006-11-09,16.603,16.603,16.44,16.575,1523,0
2006-11-10,16.495,16.495,16.495,16.495,731,0
2006-11-13,16.414,16.428,16.414,16.428,722,0
2006-11-15,16.635,16.641,16.635,16.635,1265,0
2006-11-16,16.629,16.629,16.629,16.629,3606,0
2006-11-20,16.816,16.816,16.816,16.816,359,0
2006-12-01,16.771,16.771,16.771,16.771,596,0
2006-12-04,16.778,16.778,16.656,16.656,404,0
2006-12-05,16.52,16.52,16.52,16.52,254,0
2006-12-06,16.52,16.691,16.495,16.691,1154,0
2006-12-08,16.629,16.771,16.616,16.771,5412,0
2006-12-12,16.629,16.629,16.624,16.629,11359,0
2006-12-13,16.911,17.12,16.911,17.044,3077,0
2006-12-15,16.112,16.112,16.112,16.112,182,0
2006-12-18,16.931,17.635,16.931,17.194,4919,0
2006-12-19,17.187,17.187,17.187,17.187,468,0
2006-12-20,16.977,17.194,16.977,17.194,722,0
2006-12-21,17.187,17.187,17.145,17.145,1859,0
2006-12-26,17.187,17.187,17.187,17.187,929,0
2006-12-28,16.771,16.771,16.771,16.771,818,0
2007-01-08,16.408,16.501,15.866,16.501,9594,0
2007-01-09,16.575,16.575,16.354,16.354,418,0
2007-01-16,16.339,16.354,16.339,16.354,1443,0
2007-01-17,16.629,16.763,16.362,16.362,701,0
2007-01-18,16.362,16.362,16.362,16.362,182,0
2007-01-24,16.354,16.434,16.112,16.434,1626,0
2007-01-29,16.434,16.434,16.354,16.354,20024,0
2007-01-30,16.093,16.354,16.078,16.354,1919,0
2007-02-01,16.434,16.434,16.434,16.434,359,0
2007-02-05,16.133,16.434,16.133,16.339,3946,0
2007-02-06,16.133,16.212,15.843,16.212,903,0
2007-02-07,16.233,16.233,16.212,16.212,542,0
2007-02-08,16.273,16.401,16.273,16.307,2755,0
2007-02-09,16.387,16.495,16.2,16.288,2435,0
2007-02-12,16.133,16.133,16.133,16.133,560,0
2007-02-13,16.474,16.495,16.474,16.495,661,0
2007-02-14,16.146,16.146,16.146,16.146,359,0
2007-02-15,16.146,16.146,16.146,16.146,182,0
2007-02-20,16.26,16.26,16.26,16.26,359,0
2007-02-21,16.078,16.078,16.078,16.078,182,0
2007-02-26,16.078,16.233,16.078,16.233,1017,0
2007-02-27,15.958,16.24,15.958,16.24,542,0
2007-02-28,16.078,16.078,16.078,16.078,1079,0
2007-03-01,16.078,16.085,16.078,16.078,962,0
2007-03-08,16.24,16.24,16.24,16.24,182,0
2007-03-14,16.078,16.078,15.681,16.066,2344,0
2007-03-16,16.078,16.078,16.078,16.078,1544,0
2007-03-19,15.965,15.965,15.668,15.668,722,0
2007-03-20,15.542,15.542,15.542,15.542,182,0
2007-03-22,15.475,16.078,15.475,15.556,542,0
2007-03-26,15.253,15.294,14.921,15.294,8840,0
2007-03-27,15.126,15.201,14.752,14.752,6135,0
2007-03-28,14.752,14.752,14.395,14.408,3445,0
2007-03-30,14.408,14.803,14.408,14.679,5642,0
2007-04-02,14.819,14.819,14.356,14.664,1715,0
2007-04-04,14.609,14.664,14.609,14.664,1437,0
2007-04-05,14.455,14.85,14.455,14.708,2318,0
2007-04-10,14.556,14.556,14.389,14.414,8333,0
2007-04-11,14.276,14.414,14.276,14.414,7113,0
2007-04-12,14.549,14.549,14.496,14.496,1804,0
2007-04-13,14.684,14.69,14.684,14.69,359,0
2007-04-16,14.885,14.885,14.449,14.449,542,0
2007-04-17,14.833,14.84,14.833,14.84,542,0
2007-04-18,14.395,14.759,14.395,14.702,542,0
2007-04-19,14.322,15.106,14.322,15.053,1804,0
2007-04-20,14.715,14.986,14.643,14.643,17316,0
2007-04-24,15.441,15.522,15.248,15.248,1443,0
2007-04-25,15.522,15.522,14.584,14.783,13238,0
2007-04-26,14.584,15.147,14.584,15.147,2255,0
2007-04-27,15.253,15.253,14.789,14.789,1529,0
2007-04-30,14.695,14.695,14.695,14.695,182,0
2007-05-01,14.95,14.973,14.95,14.965,2699,0
2007-05-02,14.965,15.507,14.752,14.87,4872,0
2007-05-03,15.039,15.039,14.965,14.965,903,0
2007-05-04,14.986,14.994,14.569,14.616,1626,0
2007-05-07,14.684,15.441,14.684,14.803,5053,0
2007-05-08,14.635,14.635,14.455,14.476,2260,0
2007-05-09,14.549,14.679,14.549,14.679,722,0
2007-05-10,14.468,14.468,14.422,14.422,722,0
2007-05-11,14.481,14.481,14.414,14.414,2166,0
2007-05-14,14.436,14.584,14.276,14.414,1993,0
2007-05-15,14.468,14.468,14.276,14.276,1079,0
2007-05-16,14.468,14.863,14.468,14.863,722,0
2007-05-17,14.938,14.965,14.857,14.857,1236,0
2007-05-18,14.857,14.857,14.556,14.556,359,0
2007-05-21,14.803,14.803,14.803,14.803,359,0
2007-05-23,15.025,15.368,15.025,15.368,359,0
2007-05-24,15.495,15.55,15.355,15.55,2300,0
2007-05-25,15.522,15.522,15.266,15.361,2320,0
2007-05-29,15.441,15.441,14.921,14.999,5835,0
2007-05-30,15.294,15.301,15.012,15.012,4262,0
2007-05-31,15.514,15.514,15.241,15.241,542,0
2007-06-01,15.274,15.475,15.186,15.241,5741,0
2007-06-04,15.073,15.462,15.073,15.16,3445,0
2007-06-05,15.475,15.938,15.248,15.624,28636,0
2007-06-06,16.133,16.159,15.732,16.078,10554,0
2007-06-07,15.985,16.778,15.985,16.778,10552,0
2007-06-08,16.469,16.771,16.313,16.328,7176,0
2007-06-11,15.985,15.997,15.985,15.997,490,0
2007-06-13,15.274,15.282,15.274,15.282,332,0
2007-06-14,15.294,15.294,14.679,15.045,4240,0
2007-06-15,14.857,14.857,14.857,14.857,819,0
2007-06-18,14.789,14.87,14.789,14.87,779,0
2007-06-21,14.576,14.584,14.576,14.576,985,0
2007-06-22,14.455,14.468,14.455,14.468,646,0
2007-06-25,14.51,14.635,14.51,14.635,2593,0
2007-06-26,14.334,14.334,14.107,14.127,1012,0
2007-06-27,14.059,14.059,14.028,14.028,5009,0
2007-06-28,13.953,13.953,13.873,13.873,332,0
2007-06-29,13.724,14.268,13.724,13.998,3641,0
2007-07-02,13.873,14.315,13.873,14.294,490,0
2007-07-05,14.429,14.556,14.308,14.556,886,0
2007-07-09,14.556,14.556,14.556,14.556,161,0
2007-07-10,14.422,14.503,14.414,14.422,1202,0
2007-07-11,14.503,14.503,14.165,14.165,332,0
2007-07-12,14.14,14.14,14.14,14.14,161,0
2007-07-17,14.147,14.147,13.619,13.716,2869,0
2007-07-18,13.415,13.415,13.415,13.415,490,0
2007-07-19,13.429,13.436,13.429,13.436,819,0
2007-07-20,13.716,13.716,13.415,13.415,2461,0
2007-07-24,13.37,13.407,13.37,13.407,897,0
2007-07-25,13.389,13.389,12.04,12.463,7705,0
2007-07-26,12.336,12.442,12.04,12.442,3505,0
2007-07-27,12.925,13.047,12.912,12.912,1475,0
2007-07-30,12.625,12.731,12.442,12.731,1312,0
2007-08-01,12.625,13.114,12.625,13.114,2292,0
2007-08-06,12.625,12.717,12.625,12.625,594,0
2007-08-07,12.592,12.592,12.592,12.592,161,0
2007-08-08,13.624,13.624,13.624,13.624,161,0
2007-08-09,13.65,13.657,13.02,13.657,655,0
2007-08-10,13.114,14.221,12.744,13.086,5943,0
2007-08-13,12.355,12.355,12.194,12.194,1150,0
2007-08-14,12.215,12.215,12.194,12.194,655,0
2007-08-15,12.215,12.215,12.021,12.126,5494,0
2007-08-16,12.194,12.194,12.194,12.194,1368,0
2007-08-17,12.194,12.318,11.736,12.318,2790,0
2007-08-20,12.558,12.839,12.558,12.839,332,0
2007-08-21,12.959,13.415,12.959,13.415,3115,0
2007-08-22,13.415,13.415,12.558,12.569,5248,0
2007-08-23,12.947,12.947,12.866,12.866,655,0
2007-08-28,12.544,12.544,12.194,12.194,892,0
2007-08-29,12.336,12.336,12.201,12.201,819,0
2007-08-31,12.497,12.497,12.497,12.497,161,0
2007-09-04,12.49,12.49,12.49,12.49,161,0
2007-09-05,12.504,13.342,12.504,13.342,3911,0
2007-09-06,13.716,14.012,13.612,13.847,2599,0
2007-09-10,13.63,13.63,13.63,13.63,161,0
2007-09-11,13.63,13.63,13.415,13.415,483,0
2007-09-12,13.415,13.415,13.377,13.415,2053,0
2007-09-13,12.954,12.954,12.954,12.954,1116,0
2007-09-14,12.954,12.954,12.509,12.509,985,0
2007-09-17,12.504,12.504,12.061,12.061,985,0
2007-09-19,12.797,12.812,12.797,12.812,3115,0
2007-09-20,13.291,13.295,13.055,13.055,1312,0
2007-09-21,12.421,12.523,12.194,12.504,2361,0
2007-09-24,12.194,12.194,12.194,12.194,2624,0
2007-09-25,11.956,12.797,11.956,12.504,8435,0
2007-09-26,11.886,12.805,11.886,12.792,6555,0
2007-09-27,12.442,12.812,12.329,12.812,1150,0
2007-09-28,13.173,13.173,13.047,13.047,2436,0
2007-10-01,13.055,13.055,13.047,13.047,983,0
2007-10-02,13.02,13.027,13.02,13.02,2126,0
2007-10-05,12.959,13.403,12.792,13.403,819,0
2007-10-08,13.403,13.403,12.878,12.878,972,0
2007-10-09,12.194,12.596,12.194,12.448,819,0
2007-10-12,13.1,13.1,13.1,13.1,161,0
2007-10-15,12.805,12.839,12.558,12.564,3358,0
2007-10-16,12.537,12.805,12.509,12.564,1475,0
2007-10-17,12.569,12.577,12.497,12.497,1638,0
2007-10-18,12.805,12.805,12.375,12.375,2213,0
2007-10-19,12.274,12.288,12.223,12.288,2319,0
2007-10-22,12.069,12.069,11.96,11.96,1837,0
2007-10-24,12.504,12.504,12.504,12.504,1638,0
2007-10-29,12.805,12.805,12.805,12.805,1312,0
2007-10-30,13.348,13.348,12.18,12.509,16682,0
2007-10-31,12.504,12.504,12.194,12.504,3987,0
2007-11-01,12.509,12.53,12.194,12.249,1424,0
2007-11-05,12.28,12.28,12.28,12.28,1009,0
2007-11-06,12.712,12.717,12.712,12.717,2606,0
2007-11-07,12.717,12.717,12.717,12.717,161,0
2007-11-08,12.223,12.223,12.04,12.186,10531,0
2007-11-09,12.194,12.194,12.04,12.04,1966,0
2007-11-12,11.912,12.04,11.282,11.584,8206,0
2007-11-13,12.792,12.792,11.524,11.892,9202,0
2007-11-14,11.892,12.471,11.892,12.175,8898,0
2007-11-15,12.792,12.792,12.792,12.792,1638,0
2007-11-16,11.904,11.904,11.904,11.904,1150,0
2007-11-19,11.892,11.919,11.876,11.876,7504,0
2007-11-20,11.892,12.04,11.892,12.021,6445,0
2007-11-21,12.643,12.643,12.643,12.643,332,0
2007-11-23,12.792,13.114,12.792,13.114,421,0
2007-11-26,12.537,12.766,12.537,12.759,819,0
2007-11-29,12.23,12.23,12.23,12.23,332,0
2007-11-30,12.23,12.23,12.23,12.23,161,0
2007-12-03,12.812,12.812,12.23,12.249,1312,0
2007-12-04,12.731,12.731,12.731,12.731,161,0
2007-12-06,12.249,12.375,11.591,11.904,8966,0
2007-12-07,11.904,13.047,11.904,12.812,3780,0
2007-12-10,12.086,12.679,11.611,12.643,4105,0
2007-12-11,12.699,12.812,12.303,12.303,2681,0
2007-12-12,12.611,12.712,12.611,12.712,3415,0
2007-12-13,12.65,12.712,11.652,11.927,9329,0
2007-12-14,12.805,12.805,12.201,12.685,12923,0
2007-12-19,11.96,11.96,11.892,11.892,6686,0
2007-12-20,11.892,11.904,11.437,11.892,17688,0
2007-12-21,12.303,12.303,11.33,11.437,15127,0
2007-12-24,11.892,12.04,11.892,12.04,2075,0
2007-12-26,11.437,11.437,11.437,11.437,419,0
2007-12-27,12.168,12.168,12.168,12.168,332,0
2007-12-28,11.524,12.786,11.524,12.504,6913,0
2007-12-31,12.786,12.786,11.578,11.956,2586,0
2008-01-02,12.134,12.134,12.134,12.134,189,0
2008-01-03,12.912,12.925,11.919,12.108,2668,0
2008-01-04,11.606,11.892,11.606,11.892,4412,0
2008-01-07,12.04,12.194,12.04,12.194,1687,0
2008-01-08,12.485,12.485,12.485,12.485,332,0
2008-01-09,12.194,12.194,11.898,11.898,2566,0
2008-01-10,11.892,11.933,11.498,11.892,9942,0
2008-01-11,12.421,12.421,11.652,11.652,490,0
2008-01-15,11.892,11.892,11.892,11.892,161,0
2008-01-16,11.618,11.618,11.323,11.323,1527,0
2008-01-17,11.892,11.919,11.892,11.919,914,0
2008-01-18,11.282,12.094,11.282,11.904,1978,0
2008-01-23,11.892,11.892,11.892,11.892,201,0
2008-01-24,12.194,12.194,12.194,12.194,161,0
2008-01-25,12.04,12.04,12.04,12.04,161,0
2008-01-29,11.645,11.645,11.645,11.645,985,0
2008-01-30,11.992,11.992,11.892,11.892,1767,0
2008-02-06,11.707,11.707,11.707,11.707,332,0
2008-02-07,11.81,11.81,11.736,11.736,559,0
2008-02-08,11.86,11.892,11.736,11.736,1793,0
2008-02-13,11.736,11.736,11.736,11.736,359,0
2008-02-15,11.736,11.736,11.736,11.736,332,0
2008-02-19,11.832,11.832,11.832,11.832,161,0
2008-02-22,11.744,11.744,11.744,11.744,326,0
2008-02-25,11.868,11.868,11.868,11.868,161,0
2008-02-26,11.881,11.881,10.987,11.282,13731,0
2008-02-28,11.403,11.403,11.403,11.403,1638,0
2008-02-29,11.403,11.403,10.391,10.391,2247,0
2008-03-03,11.282,11.344,10.874,11.282,12288,0
2008-03-04,11.301,11.309,11.282,11.282,2033,0
2008-03-06,11.282,11.282,11.25,11.282,3578,0
2008-03-07,11.462,11.886,11.462,11.886,1836,0
2008-03-11,11.892,12.04,11.892,12.04,4060,0
2008-03-12,11.606,11.606,11.606,11.606,262,0
2008-03-14,11.584,12.134,11.584,12.04,2564,0
2008-03-18,11.948,11.956,11.611,11.927,1852,0
2008-03-19,11.584,11.892,11.068,11.892,9965,0
2008-03-20,11.462,11.462,11.221,11.221,1644,0
2008-03-24,11.221,11.221,11.221,11.221,985,0
2008-03-25,11.221,11.221,11.162,11.162,2790,0
2008-03-26,10.847,11.102,10.847,11.088,31166,0
2008-03-27,11.242,11.242,10.826,10.826,16811,0
2008-03-28,11.035,11.221,10.853,10.975,7885,0
2008-03-31,11.221,11.498,11.221,11.351,2536,0
2008-04-03,11.221,11.221,11.128,11.128,1312,0
2008-04-04,11.128,11.128,11.102,11.128,4616,0
2008-04-07,10.994,10.994,10.975,10.975,1819,0
2008-04-08,10.975,10.975,10.518,10.975,3035,0
2008-04-09,10.975,10.975,10.975,10.975,161,0
2008-04-11,10.975,10.975,10.975,10.975,819,0
2008-04-14,10.579,10.579,10.579,10.579,671,0
2008-04-15,10.766,11.128,10.766,11.128,5470,0
2008-04-16,10.901,10.901,10.518,10.807,7868,0
2008-04-17,10.571,10.766,10.364,10.364,8190,0
2008-04-18,10.432,10.853,10.31,10.672,4590,0
2008-04-21,10.264,10.672,10.264,10.672,339,0
2008-04-22,10.215,10.337,10.215,10.337,1966,0
2008-04-23,10.276,10.364,10.063,10.063,3142,0
2008-04-25,10.063,10.215,10.056,10.215,5567,0
2008-04-28,9.759,9.759,9.759,9.759,161,0
2008-04-29,10.215,10.215,9.759,9.759,4657,0
2008-04-30,10.196,10.209,9.665,10.128,2239,0
2008-05-01,9.781,10.518,9.781,9.976,5196,0
2008-05-02,9.913,10.242,9.853,10.074,3695,0
2008-05-05,10.189,10.209,9.759,9.759,5807,0
2008-05-06,10.128,10.128,9.759,10.001,19742,0
2008-05-08,9.908,9.908,9.908,9.908,741,0
2008-05-09,10.351,10.383,10.215,10.215,1312,0
2008-05-12,9.908,9.913,9.908,9.908,3058,0
2008-05-13,9.701,10.659,9.701,10.659,345,0
2008-05-16,10.667,10.667,9.665,9.665,1068,0
2008-05-19,10.088,10.108,9.694,10.102,1312,0
2008-05-20,10.115,10.149,10.115,10.149,1378,0
2008-05-21,9.759,9.759,9.701,9.721,655,0
2008-05-22,9.759,9.787,9.759,9.759,2426,0
2008-05-23,9.773,10.296,9.773,10.074,819,0
2008-05-27,9.773,9.773,9.57,9.759,7113,0
2008-05-29,9.759,9.759,9.745,9.745,445,0
2008-05-30,9.868,9.901,9.82,9.901,1941,0
2008-06-02,9.901,10.364,9.901,10.364,652,0
2008-06-03,9.832,10.063,9.578,9.578,8390,0
2008-06-04,9.981,9.981,9.551,9.551,5361,0
2008-06-05,9.694,9.759,9.558,9.607,6130,0
2008-06-06,9.665,10.007,9.2187,9.4545,13257,0
2008-06-09,9.2927,9.759,9.2927,9.752,5769,0
2008-06-10,9.759,9.759,9.519,9.759,4634,0
2008-06-11,10.007,10.196,9.4318,10.196,10673,0
2008-06-12,10.364,10.364,10.236,10.236,1044,0
2008-06-13,10.069,10.685,10.063,10.685,1807,0
2008-06-16,10.685,10.685,9.6,9.6,2013,0
2008-06-17,10.732,10.732,10.063,10.063,937,0
2008-06-18,10.136,10.136,9.6,9.694,6746,0
2008-06-19,9.794,10.391,9.633,9.846,15039,0
2008-06-23,9.759,9.759,9.738,9.738,2082,0
2008-06-24,9.732,10.463,9.727,10.463,2372,0
2008-06-25,9.732,9.738,9.732,9.738,2790,0
2008-06-26,9.908,9.926,9.732,9.908,1523,0
2008-06-27,10.236,10.236,10.23,10.23,1343,0
2008-06-30,9.68,10.518,9.626,10.283,7420,0
2008-07-01,10.028,10.456,9.558,10.371,6174,0
2008-07-02,10.283,10.283,9.527,9.534,6594,0
2008-07-03,9.527,9.563,9.527,9.558,1044,0
2008-07-07,9.551,9.558,9.527,9.527,1044,0
2008-07-08,9.527,9.527,9.527,9.527,209530,0
2008-07-09,9.3906,9.721,9.3906,9.721,1239,0
2008-07-10,9.614,9.614,9.614,9.614,332,0
2008-07-11,9.727,9.727,9.727,9.727,146,0
2008-07-14,9.981,9.981,8.8007,9.0493,2408,0
2008-07-15,9.0493,9.0493,6.7211,8.3174,4708,0
2008-07-16,8.1837,10.056,7.0434,7.3787,3625,0
2008-07-17,9.2927,9.2927,8.6869,8.7198,2554,0
2008-07-21,8.7334,8.7471,8.7198,8.7198,4662,0
2008-07-22,8.8478,8.8738,8.8414,8.8738,1632,0
2008-07-24,9.0568,9.0568,7.4189,8.7198,3473,0
2008-07-25,8.7271,9.0568,8.7198,9.0568,2684,0
2008-07-28,9.3778,9.3836,9.089,9.323,3188,0
2008-07-29,9.367,9.3906,9.367,9.3906,615,0
2008-08-01,9.3906,9.3906,9.3906,9.3906,746,0
2008-08-06,9.4901,9.4901,9.4901,9.4901,169,0
2008-08-07,9.745,9.745,9.727,9.727,669,0
2008-08-08,9.4901,10.23,9.2236,10.23,1083,0
2008-08-11,9.57,10.236,9.57,10.236,895,0
2008-08-18,9.745,9.745,9.745,9.745,182,0
2008-08-20,9.3952,9.988,9.0748,9.0748,3158,0
2008-08-22,9.0568,9.0568,9.0568,9.0568,146,0
2008-08-25,9.0568,9.794,9.0568,9.68,2384,0
2008-08-27,9.0568,9.0568,9.0568,9.0568,211,0
2008-08-28,8.7535,8.7535,8.7535,8.7535,161,0
2008-09-02,8.7671,9.372,8.7142,8.7198,4530,0
2008-09-03,8.4528,8.4582,8.3912,8.4528,4091,0
2008-09-04,8.7198,9.372,8.5932,8.5932,3699,0
2008-09-08,9.3592,9.3592,8.4723,8.9147,2952,0
2008-09-09,8.9614,8.9614,8.7198,8.7271,652,0
2008-09-11,8.7007,8.7198,8.5456,8.5456,1941,0
2008-09-15,8.4723,8.7079,8.4723,8.7079,297,0
2008-09-16,8.4856,8.4856,8.4723,8.4723,722,0
2008-09-17,8.4582,8.6869,7.5461,8.6869,2320,0
2008-09-18,7.7142,8.1437,7.2446,7.6402,9062,0
2008-09-19,8.5661,8.5661,8.0494,8.0494,1031,0
2008-09-22,8.1563,8.1563,8.0494,8.0494,2684,0
2008-09-23,8.5661,8.5661,8.5661,8.5661,160,0
2008-09-24,7.3317,7.3317,6.5401,6.6477,8566,0
2008-09-25,7.9489,7.9823,4.7426,5.5072,53397,0
2008-09-26,5.6815,8.0494,5.6815,6.5869,16312,0
2008-09-29,6.7013,6.7078,6.7013,6.7078,2281,0
2008-09-30,6.7078,8.0494,6.7078,8.0494,3652,0
2008-10-01,8.0494,8.0494,8.0494,8.0494,1343,0
2008-10-02,8.378,8.3851,8.378,8.3851,1319,0
2008-10-03,8.0494,8.8672,8.0494,8.8672,2684,0
2008-10-06,9.0493,10.371,8.0494,9.727,3580,0
2008-10-07,8.7198,8.7198,8.7198,8.7198,628,0
2008-10-08,8.0628,8.7142,8.0628,8.7142,1941,0
2008-10-09,9.853,9.861,8.0562,8.3452,2759,0
2008-10-10,8.0562,8.7271,7.4793,8.1162,6067,0
2008-10-13,8.3651,9.372,7.5396,8.6193,4733,0
2008-10-14,8.5527,9.3368,8.0829,9.2845,4690,0
2008-10-15,9.3436,9.3906,8.7271,9.3368,9424,0
2008-10-16,8.7933,9.3906,8.7933,9.3906,15617,0
2008-10-17,10.063,10.063,10.063,10.063,146,0
2008-10-20,9.732,9.732,7.8616,8.6462,13378,0
2008-10-23,9.1816,9.1816,9.1816,9.1816,146,0
2008-10-27,8.2571,8.7198,8.2571,8.7198,601,0
2008-10-29,9.3836,9.3836,9.3836,9.3836,267,0
2008-10-30,10.056,10.056,10.056,10.056,296,0
2008-10-31,10.028,10.056,7.5531,10.048,1273,0
2008-11-03,8.2036,9.727,8.2036,9.727,669,0
2008-11-04,9.1241,9.1548,9.1241,9.1548,297,0
2008-11-05,9.3836,9.3836,8.0898,8.0898,396,0
2008-11-06,8.8618,9.3778,8.4652,9.2845,2174,0
2008-11-07,9.941,9.941,8.0562,8.1099,3343,0
2008-11-11,8.0562,8.0562,8.0494,8.0494,1494,0
2008-11-12,9.1548,9.1548,8.0628,8.0628,895,0
2008-11-13,7.9421,7.9421,7.9421,7.9421,178,0
2008-11-14,7.7142,7.7142,7.3855,7.4456,2134,0
2008-11-17,7.9691,7.9691,6.7816,6.7883,3835,0
2008-11-18,6.7145,7.7005,6.7145,7.5461,7419,0
2008-11-19,6.4127,7.5461,6.4127,7.5461,1836,0
2008-11-21,6.547,6.547,6.5401,6.5401,601,0
2008-11-24,6.1982,7.1708,6.1982,7.1708,5016,0
2008-11-25,7.3653,7.3653,7.0434,7.0434,1632,0
2008-11-26,7.0503,7.0503,6.3725,6.3725,2580,0
2008-12-01,6.775,7.0233,6.775,7.0233,4060,0
2008-12-02,7.0295,7.4994,7.0295,7.4994,449,0
2008-12-03,7.4994,7.4994,7.4994,7.4994,1118,0
2008-12-04,7.3855,7.3855,6.7413,6.7413,3365,0
2008-12-05,7.0434,7.0434,6.2382,6.9426,11952,0
2008-12-08,6.7078,6.7078,6.5401,6.7078,1889,0
2008-12-09,6.7145,6.7145,6.3725,6.3725,3665,0
2008-12-12,6.7013,6.7078,6.7013,6.7078,297,0
2008-12-15,6.7013,6.7078,6.7013,6.7078,464,0
2008-12-16,6.386,6.7078,6.245,6.7013,2255,0
2008-12-17,6.4328,6.7078,6.4328,6.7078,764,0
2008-12-18,6.5738,6.7078,6.5738,6.6073,1553,0
2008-12-19,6.7413,6.7413,6.5738,6.5738,1015,0
2008-12-22,7.1708,7.1708,7.1708,7.1708,297,0
2008-12-24,7.2111,7.2111,6.3792,6.3792,601,0
2008-12-26,6.6274,10.014,6.6274,9.541,7123,0
2008-12-29,9.3906,9.3906,8.1837,8.2571,6339,0
2008-12-30,7.9354,10.007,7.9154,9.687,1275,0
2008-12-31,9.367,9.367,7.9889,9.0568,3840,0
2009-01-02,9.3778,9.4031,8.5456,8.5456,3828,0
2009-01-07,8.7879,8.7879,8.6193,8.6193,449,0
2009-01-08,8.2971,8.2971,8.2971,8.2971,146,0
2009-01-13,8.7007,8.7142,8.7007,8.7142,1044,0
2009-01-20,8.0628,8.0628,8.0628,8.0628,146,0
2009-01-21,8.5456,8.5456,8.3851,8.3851,1627,0
2009-01-22,8.4582,8.4582,8.4528,8.4528,1062,0
2009-01-23,7.922,7.922,7.8683,7.9087,1063,0
2009-01-27,7.3988,7.3988,6.7145,6.7145,1918,0
2009-01-28,7.5461,7.5461,6.9763,6.9763,794,0
2009-02-02,7.0434,7.0434,7.0434,7.0434,275,0
2009-02-06,6.3792,6.7078,6.0372,6.7078,1352,0
2009-02-10,7.372,7.372,7.372,7.372,146,0
2009-02-11,7.3787,7.3787,7.3787,7.3787,601,0
2009-02-13,5.9032,7.1708,5.7152,6.9426,7114,0
2009-02-17,7.372,7.3921,7.372,7.3921,601,0
2009-02-18,7.3787,7.3787,7.3787,7.3787,146,0
2009-02-19,6.7013,6.7078,6.7013,6.7078,1788,0
2009-02-23,6.6073,6.6675,6.3455,6.3455,1371,0
2009-02-24,6.6675,6.6945,6.6542,6.6945,895,0
2009-02-25,6.7078,6.7078,6.7078,6.7078,1494,0
2009-03-02,7.372,7.372,6.7078,6.7078,783,0
2009-03-04,6.7078,6.7078,6.7078,6.7078,881,0
2009-03-06,6.0437,6.0437,4.7828,4.7962,7681,0
2009-03-09,5.031,6.3725,4.9303,6.3725,9421,0
2009-03-10,6.547,6.547,5.7218,5.7218,2822,0
2009-03-11,6.3725,6.3725,6.3189,6.3725,1494,0
2009-03-12,6.0372,6.0372,5.7422,5.7422,3130,0
2009-03-13,6.3792,6.3792,6.245,6.245,895,0
2009-03-16,6.1242,6.1242,6.1242,6.1242,146,0
2009-03-17,6.1108,6.4395,5.7487,5.8625,4571,0
2009-03-18,5.4067,6.2113,5.3731,6.2113,2799,0
2009-03-19,5.3661,5.8157,5.3661,5.5808,1433,0
2009-03-20,6.5201,6.5201,5.6815,5.7016,1274,0
2009-03-23,5.8358,6.6342,5.8022,6.5939,4732,0
2009-03-24,6.7013,6.8756,6.6073,6.8756,4249,0
2009-03-25,6.842,6.842,5.9296,5.9296,5563,0
2009-03-26,6.7013,6.7078,6.547,6.547,4725,0
2009-03-31,6.9697,7.2111,6.9697,7.2111,751,0
2009-04-01,7.2111,7.2111,7.2111,7.2111,146,0
2009-04-03,7.2038,7.2038,7.2038,7.2038,146,0
2009-04-06,7.0434,7.3787,6.9426,7.2176,4771,0
2009-04-09,6.728,6.728,6.7211,6.7211,334,0
2009-04-13,7.4389,8.0494,6.9697,7.5531,7083,0
2009-04-14,7.5867,7.9691,7.3787,7.4456,2384,0
2009-04-15,7.3787,7.3921,7.3116,7.3182,1343,0
2009-04-17,7.3787,7.3787,7.3787,7.3787,146,0
2009-04-20,7.3787,7.3787,7.3787,7.3787,449,0
2009-04-21,7.3787,7.3787,7.3787,7.3787,746,0
2009-04-22,7.3787,7.3787,7.3787,7.3787,241,0
2009-04-27,7.3653,7.372,7.3585,7.3653,4626,0
2009-04-28,7.372,7.372,7.372,7.372,601,0
2009-04-29,7.3787,7.3855,7.0701,7.3116,12076,0
2009-04-30,7.3653,7.4189,7.3653,7.4189,1104,0
2009-05-01,7.372,7.4189,7.372,7.4189,3981,0
2009-05-04,7.2245,7.2245,7.2176,7.2176,297,0
2009-05-05,7.3787,7.3787,7.3787,7.3787,146,0
2009-05-07,7.4053,7.4053,7.372,7.3787,2436,0
2009-05-08,8.1974,8.5266,7.4592,7.4793,4168,0
2009-05-11,7.3855,7.3855,6.9024,6.9426,2228,0
2009-05-12,7.372,7.9421,7.372,7.8146,1638,0
2009-05-13,7.8078,8.0427,7.8078,7.9889,1364,0
2009-05-14,7.996,9.3368,7.996,8.0427,2597,0
2009-05-19,8.3851,8.8885,8.3851,8.8885,9259,0
2009-05-20,9.323,9.323,8.4856,8.5124,5576,0
2009-05-21,9.0011,9.0208,8.7198,8.7198,2083,0
2009-05-22,8.969,9.0208,8.969,9.0208,2014,0
2009-05-26,9.3906,9.759,9.3906,9.3906,3207,0
2009-05-27,9.558,9.651,9.2845,9.558,3407,0
2009-06-01,9.759,10.063,9.727,10.063,4965,0
2009-06-02,9.995,10.063,9.995,10.063,485,0
2009-06-04,10.732,10.759,10.732,10.752,620,0
2009-06-10,11.396,11.396,8.7271,11.323,2258,0
2009-06-11,11.309,11.309,10.371,10.685,3209,0
2009-06-15,11.323,11.323,11.242,11.242,1163,0
2009-06-16,10.108,10.108,10.074,10.082,1349,0
2009-06-19,11.068,11.068,11.049,11.049,371,0
2009-06-23,9.745,9.745,9.745,9.745,895,0
2009-06-24,10.223,10.223,8.7271,8.7271,3954,0
2009-06-25,8.7334,8.7334,8.7198,8.7198,433,0
2009-06-26,9.0493,10.063,9.0493,9.0568,723,0
2009-06-29,10.223,10.982,9.995,10.955,5302,0
2009-06-30,10.968,11.221,10.115,10.505,17361,0
2009-07-02,10.398,10.398,10.398,10.398,1494,0
2009-07-07,9.0568,9.0568,9.0568,9.0568,146,0
2009-07-08,9.1241,10.063,9.1241,10.022,1494,0
2009-07-09,9.894,10.028,9.894,9.941,1494,0
2009-07-13,10.33,10.398,10.33,10.398,297,0
2009-07-14,10.063,10.063,9.82,10.063,1401,0
2009-07-15,10.063,10.732,10.063,10.564,14882,0
2009-07-17,10.725,10.732,10.725,10.732,3921,0
2009-07-21,11.042,11.207,11.042,11.207,449,0
2009-07-24,11.207,11.207,11.207,11.207,0,0
2009-07-27,11.207,11.207,11.207,11.207,0,0
2009-07-28,10.526,11.062,10.526,10.732,1618,0
2009-07-29,11.042,11.042,11.042,11.042,185,0
2009-07-30,11.049,11.049,11.049,11.049,146,0
2009-07-31,11.049,11.068,11.049,11.068,1195,0
2009-08-03,10.672,10.678,10.644,10.678,1513,0
2009-08-04,10.947,11.088,10.947,11.062,1805,0
2009-08-05,10.739,10.739,10.739,10.739,146,0
2009-08-06,10.667,10.667,10.667,10.667,146,0
2009-08-07,10.605,11.042,10.526,10.839,8048,0
2009-08-10,11.027,11.027,10.746,10.961,1074,0
2009-08-11,10.961,10.961,10.961,10.961,0,0
2009-08-12,11.068,11.068,10.766,10.766,2829,0
2009-08-13,11.396,11.396,11.169,11.202,1393,0
2009-08-14,11.202,11.202,11.202,11.202,0,0
2009-08-17,10.633,11.177,10.633,10.633,819,0
2009-08-18,10.667,10.667,10.667,10.667,449,0
2009-08-19,10.498,10.968,10.498,10.968,449,0
2009-08-20,10.746,10.746,10.598,10.732,2580,0
2009-08-21,10.7,10.853,10.518,10.853,1494,0
2009-08-24,10.815,11.169,10.807,10.807,1292,0
2009-08-25,10.538,11.202,10.538,11.202,449,0
2009-08-26,11.202,11.309,11.183,11.269,1056,0
2009-08-27,10.626,11.235,10.586,11.135,1410,0
2009-08-28,11.257,11.257,11.108,11.108,297,0
2009-08-31,10.901,11.235,10.901,11.235,1239,0
2009-09-01,11.25,11.25,10.732,10.732,1044,0
2009-09-02,11.135,11.135,11.014,11.014,710,0
2009-09-03,11.014,11.035,10.961,11.035,1415,0
2009-09-04,10.968,11.068,10.968,11.068,1680,0
2009-09-08,11.068,11.235,11.068,11.235,3985,0
2009-09-14,11.088,11.088,10.732,10.732,1457,0
2009-09-17,10.732,10.766,9.4634,10.082,2747,0
2009-09-18,10.613,10.713,9.4466,9.4466,641,0
2009-09-22,10.088,10.088,10.063,10.063,332,0
2009-09-23,10.063,10.063,10.063,10.063,146,0
2009-09-24,10.637,10.637,10.035,10.035,297,0
2009-09-25,10.417,10.732,10.063,10.725,12313,0
2009-09-28,10.659,10.732,8.7598,10.732,1014,0
2009-09-29,10.667,10.732,10.667,10.732,449,0
2009-09-30,10.732,10.732,10.713,10.732,743,0
2009-10-01,10.383,10.383,8.834,8.969,19766,0
2009-10-02,9.0568,9.981,8.982,9.981,1189,0
2009-10-05,9.721,9.853,9.089,9.853,1435,0
2009-10-06,9.3906,9.592,9.3906,9.592,297,0
2009-10-08,9.578,9.578,9.558,9.558,297,0
2009-10-09,9.3906,9.3906,9.3836,9.3836,297,0
2009-10-12,9.323,9.714,9.323,9.41,3066,0
2009-10-13,9.2927,9.527,9.2927,9.2927,1567,0
2009-10-14,10.063,10.637,9.794,10.264,2376,0
2009-10-15,10.082,10.364,10.063,10.063,3051,0
2009-10-19,10.732,10.732,9.921,9.995,4571,0
2009-10-21,10.707,10.725,10.215,10.586,5667,0
2009-10-23,10.693,10.693,9.3436,10.518,3903,0
2009-10-26,10.564,10.564,9.626,10.063,2977,0
2009-10-27,10.512,10.659,10.483,10.659,4317,0
2009-10-28,10.713,10.725,10.323,10.605,7910,0
2009-10-29,9.926,10.196,9.926,9.968,449,0
2009-10-30,10.678,10.685,9.752,10.069,2251,0
2009-11-02,10.063,10.128,9.814,10.063,1044,0
2009-11-03,10.463,10.463,10.063,10.063,669,0
2009-11-04,10.074,10.659,10.063,10.063,3802,0
2009-11-05,9.901,10.196,9.901,10.074,1498,0
2009-11-06,10.605,10.605,9.894,9.894,892,0
2009-11-10,10.063,10.082,9.894,9.894,2734,0
2009-11-12,10.7,10.7,10.7,10.7,146,0
2009-11-13,9.732,10.082,9.732,9.894,2608,0
2009-11-16,10.491,10.544,10.491,10.544,297,0
2009-11-17,10.633,10.8,10.633,10.8,1379,0
2009-11-18,10.375,10.375,10.375,10.375,297,0
2009-11-23,10.793,10.807,10.779,10.779,746,0
2009-11-24,10.713,10.713,10.713,10.713,146,0
2009-12-01,10.257,10.257,10.25,10.25,1015,0
2009-12-02,10.102,10.102,10.102,10.102,297,0
2009-12-09,10.182,10.182,9.926,9.926,2600,0
2009-12-10,10.063,10.063,10.063,10.063,156,0
2009-12-11,10.063,10.337,9.807,9.894,13510,0
2009-12-14,9.926,10.398,9.894,9.894,1797,0
2009-12-17,9.908,10.364,9.894,9.894,6304,0
2009-12-21,9.807,9.827,9.759,9.759,895,0
2009-12-22,9.759,9.759,9.759,9.759,262,0
2009-12-28,9.794,10.719,9.794,10.719,8864,0
2009-12-29,10.667,10.934,10.398,10.934,1088,0
2009-12-30,11.221,11.221,10.779,10.934,783,0
2009-12-31,10.203,11.235,10.203,11.235,2796,0
2010-01-04,11.135,11.135,10.398,11.062,6114,0
2010-01-05,10.826,11.062,10.391,10.901,12974,0
2010-01-07,10.759,10.759,10.759,10.759,184,0
2010-01-11,10.725,10.8,10.725,10.8,297,0
2010-01-12,10.364,10.732,10.364,10.725,4479,0
2010-01-14,10.725,10.725,10.725,10.725,746,0
2010-01-15,10.779,10.839,10.752,10.752,610,0
2010-01-19,10.847,10.847,10.847,10.847,1324,0
2010-01-21,10.901,10.901,10.901,10.901,146,0
2010-01-25,10.901,10.901,10.901,10.901,345,0
2010-01-26,10.678,10.678,10.678,10.678,330,0
2010-01-27,10.901,11.229,10.901,11.229,1488,0
2010-01-28,11.128,11.128,10.975,10.975,1540,0
2010-01-29,10.994,10.994,10.672,10.672,1786,0
2010-02-01,11.068,11.068,11.068,11.068,559,0
2010-02-02,10.667,11.055,10.667,11.055,1453,0
2010-02-03,10.732,11.062,10.732,11.062,1118,0
2010-02-04,10.732,10.8,10.403,10.432,4180,0
2010-02-05,10.719,10.719,10.283,10.283,1494,0
2010-02-08,10.398,10.732,10.283,10.283,838,0
2010-02-09,10.398,10.483,9.802,10.483,5805,0
2010-02-10,10.432,10.633,10.432,10.633,1604,0
2010-02-11,9.981,10.236,9.981,10.23,936,0
2010-02-12,10.296,10.725,10.296,10.725,3956,0
2010-02-16,10.264,10.901,10.264,10.901,1599,0
2010-02-17,10.264,10.725,10.264,10.725,1494,0
2010-02-18,10.302,10.934,10.302,10.934,1638,0
2010-02-19,10.926,11.207,10.337,10.371,2316,0
2010-02-22,10.732,10.732,10.732,10.732,146,0
2010-02-23,11.189,11.189,11.189,11.189,188,0
2010-02-26,10.911,10.911,10.471,10.471,803,0
2010-03-03,10.451,10.678,10.451,10.678,848,0
2010-03-04,10.672,10.732,10.672,10.732,1256,0
2010-03-08,10.86,10.86,10.667,10.752,449,0
2010-03-12,10.471,10.667,10.471,10.667,876,0
2010-03-16,10.505,10.505,10.505,10.505,232,0
2010-03-17,10.659,10.659,10.659,10.659,188,0
2010-03-18,10.725,10.732,10.725,10.732,601,0
2010-03-22,10.725,10.867,10.725,10.867,297,0
2010-03-23,10.867,10.901,10.667,10.901,1634,0
2010-03-24,10.901,10.901,10.881,10.901,559,0
2010-03-25,11.081,11.102,11.081,11.102,627,0
2010-03-26,11.027,11.338,11.022,11.235,12385,0
2010-03-29,11.403,11.538,10.975,11.538,7124,0
2010-03-30,11.338,11.469,11.338,11.403,1410,0
2010-03-31,11.33,11.538,11.33,11.538,314,0
2010-04-05,11.469,11.538,11.469,11.538,819,0
2010-04-07,11.531,11.531,11.531,11.531,601,0
2010-04-08,11.396,11.396,11.396,11.396,146,0
2010-04-09,11.456,11.531,11.369,11.369,1387,0
2010-04-13,11.512,11.512,11.506,11.506,364,0
2010-04-14,11.469,11.469,11.197,11.403,2117,0
2010-04-16,11.396,11.396,11.396,11.396,832,0
2010-04-20,11.396,11.396,11.369,11.369,1029,0
2010-04-22,11.189,11.235,11.189,11.235,297,0
2010-04-26,11.062,11.062,11.035,11.035,1192,0
2010-04-27,11.055,11.095,11.055,11.095,297,0
2010-04-28,11.235,11.235,11.035,11.035,889,0
2010-04-29,11.042,11.055,11.042,11.055,382,0
2010-04-30,11.235,11.396,11.235,11.396,1494,0
2010-05-05,11.202,11.202,10.651,10.651,2192,0
2010-05-06,11.102,11.389,10.732,10.732,2876,0
2010-05-07,11.042,11.068,10.564,10.867,1941,0
2010-05-10,11.403,11.403,11.403,11.403,371,0
2010-05-12,11.235,11.375,10.987,10.987,2176,0
2010-05-13,11.162,11.264,11.068,11.242,1870,0
2010-05-17,10.626,10.667,10.626,10.667,297,0
2010-05-18,11.162,11.162,11.162,11.162,297,0
2010-05-19,10.626,10.678,10.571,10.571,895,0
2010-05-21,10.626,10.633,10.626,10.633,297,0
2010-05-24,10.564,10.564,10.564,10.564,146,0
2010-05-26,10.564,10.564,10.463,10.463,746,0
2010-06-01,11.068,11.068,9.981,10.007,950,0
2010-06-04,10.398,10.398,10.398,10.398,161,0
2010-06-07,10.398,10.398,10.001,10.001,449,0
2010-06-08,10.082,10.082,10.082,10.082,146,0
2010-06-10,11.007,11.25,10.069,10.23,1638,0
2010-06-11,11.049,11.049,10.203,11.022,1058,0
2010-06-15,10.432,10.483,10.398,10.398,749,0
2010-06-16,10.826,10.826,10.8,10.8,318,0
2010-06-17,10.901,10.901,10.888,10.901,1044,0
2010-06-18,10.571,10.571,10.571,10.571,146,0
2010-06-25,10.881,10.901,10.766,10.766,521,0
2010-06-28,10.432,11.338,10.432,11.338,5104,0
2010-06-29,11.381,11.403,11,11.323,3063,0
2010-06-30,11.538,11.538,11.538,11.538,444,0
2010-07-01,10.672,11.369,10.672,11.369,6904,0
2010-07-06,11.162,11.162,11,11.042,895,0
2010-07-07,11.102,11.102,10.8,11.055,2977,0
2010-07-08,11.068,11.396,11.068,11.396,3505,0
2010-07-09,11.403,11.403,11.389,11.389,1704,0
2010-07-12,11.068,11.068,11.068,11.068,3430,0
2010-07-13,11.221,11.221,10.759,11.202,4433,0
2010-07-14,10.853,11,10.787,10.787,2624,0
2010-07-16,11,11,10.456,10.456,746,0
2010-07-19,10.807,11.035,10.766,10.895,895,0
2010-07-20,10.86,11.068,10.86,11.068,3759,0
2010-07-21,10.544,10.613,10.544,10.613,297,0
2010-07-23,11.309,11.309,10.839,10.839,449,0
2010-07-27,11.055,11.062,11.055,11.062,334,0
2010-07-28,10.82,10.82,10.463,10.463,1819,0
2010-07-29,10.672,10.901,10.672,10.901,449,0
2010-08-02,10.8,10.8,10.8,10.8,146,0
2010-08-05,10.725,10.725,10.725,10.725,161,0
2010-08-09,10.982,11,10.982,11,760,0
2010-08-16,10.591,10.591,10.398,10.556,601,0
2010-08-17,10.398,10.398,10.398,10.398,146,0
2010-08-18,10.398,10.398,10.296,10.296,1085,0
2010-08-19,10.345,10.345,10.296,10.296,627,0
2010-08-23,10.398,11,10.398,11,2083,0
2010-08-25,10.591,10.591,10.591,10.591,189,0
2010-08-26,10.732,10.732,10.732,10.732,898,0
2010-08-30,10.732,10.732,10.732,10.732,1118,0
2010-09-01,10.732,10.732,10.732,10.732,297,0
2010-09-02,10.316,10.316,10.296,10.302,601,0
2010-09-07,10.732,10.732,10.31,10.398,685,0
2010-09-08,10.242,10.357,10.169,10.169,616,0
2010-09-09,10.685,10.725,10.685,10.725,601,0
2010-09-10,10.564,10.732,10.564,10.564,787,0
2010-09-13,10.564,10.564,10.564,10.564,522,0
2010-09-16,10.182,10.713,10.163,10.713,1513,0
2010-09-22,10.451,10.451,10.451,10.451,219,0
2010-09-23,10.672,10.901,10.672,10.732,11609,0
2010-09-27,10.807,11.073,10.807,11.068,5068,0
2010-09-28,11.202,11.202,10.86,10.86,413,0
2010-10-01,11.202,11.202,11.202,11.202,146,0
2010-10-04,11.197,11.396,11.197,11.396,4126,0
2010-10-05,11.088,11.088,11.081,11.081,746,0
2010-10-06,11.068,11.068,10.425,10.425,796,0
2010-10-07,10.512,11.707,10.477,11.707,2684,0
2010-10-08,11.557,11.557,10.605,10.605,3130,0
2010-10-11,10.725,10.725,10.725,10.725,297,0
2010-10-12,10.391,10.626,10.283,10.33,1013,0
2010-10-13,10.445,11,10.445,10.613,3787,0
2010-10-15,10.613,10.613,10.613,10.613,151,0
2010-10-18,10.62,10.633,10.613,10.613,601,0
2010-10-19,10.633,10.633,10.613,10.613,621,0
2010-10-20,10.725,10.994,10.707,10.926,2750,0
2010-10-22,10.926,10.926,10.713,10.713,1044,0
2010-10-27,10.719,10.732,10.719,10.732,895,0
2010-10-28,10.732,10.732,10.732,10.732,224,0
2010-10-29,10.996,11.031,10.983,10.996,1367,0
2010-11-01,11,11,11,11,1638,0
2010-11-02,10.83,10.83,10.83,10.83,190,0
2010-11-04,10.901,10.901,10.901,10.901,297,0
2010-11-08,10.901,11,10.901,10.968,1788,0
2010-11-09,10.901,11.189,10.732,10.901,11493,0
2010-11-10,10.8,11.197,10.678,11.197,5335,0
2010-11-11,11.207,11.637,10.826,10.826,8623,0
2010-11-12,11.068,11.33,10.685,10.901,7304,0
2010-11-15,11.338,11.338,11.316,11.33,1396,0
2010-11-16,10.867,11.396,10.867,11.162,895,0
2010-11-22,11.007,11.073,11.007,11.073,956,0
2010-11-23,11.102,11.102,11.068,11.068,612,0
2010-11-24,11.396,11.403,11.396,11.403,2535,0
2010-11-29,11.301,11.301,11.301,11.301,746,0
2010-11-30,11.504,11.618,11.204,11.618,2240,0
2010-12-01,11.338,11.338,11.022,11.022,601,0
2010-12-02,11.062,11.169,11.062,11.169,1788,0
2010-12-03,11.235,11.235,11.235,11.235,359,0
2010-12-06,11.707,11.713,11.095,11.229,2014,0
2010-12-07,11.215,11.344,11.088,11.202,1189,0
2010-12-09,11.135,11.288,11.115,11.115,906,0
2010-12-10,11.375,11.564,11.142,11.142,746,0
2010-12-13,11.538,11.732,11.469,11.732,6610,0
2010-12-14,11.571,11.736,11.128,11.128,7125,0
2010-12-15,11.149,11.149,11.149,11.149,201,0
2010-12-17,11.149,11.456,11.142,11.338,895,0
2010-12-20,11.162,11.189,11.068,11.068,1638,0
2010-12-21,11.154,11.154,11.154,11.154,146,0
2010-12-22,11.469,11.469,11.469,11.469,384,0
2010-12-23,11.469,11.469,11.469,11.469,297,0
2010-12-27,11.102,11.102,11.102,11.102,146,0
2010-12-28,11.456,11.469,11.344,11.469,1239,0
2010-12-29,11.468,11.468,11.468,11.468,811,0
2010-12-30,11.608,12.554,11.269,11.505,7723,0
2010-12-31,11.754,12.417,11.754,12.382,3756,0
2011-01-04,11.81,11.81,11.808,11.808,297,0
2011-01-05,11.744,11.744,11.128,11.403,1008,0
2011-01-07,11.426,11.437,11.403,11.403,895,0
2011-01-10,11.578,12.215,11.437,12.054,2756,0
2011-01-11,11.904,12.375,11.904,12.04,4324,0
2011-01-12,12.075,12.075,11.8,11.8,1494,0
2011-01-13,11.8,12.41,11.8,12.41,7993,0
2011-01-14,12.375,12.375,12.274,12.274,694,0
2011-01-18,12.417,12.417,12.194,12.215,1917,0
2011-01-19,12.162,12.417,11.715,12.052,9431,0
2011-01-20,11.491,11.538,11.491,11.512,1052,0
2011-01-21,11.469,11.506,11.437,11.444,1638,0
2011-01-24,12.207,12.207,11.33,11.33,895,0
2011-01-25,11.444,11.948,11.411,11.948,1182,0
2011-01-26,11.426,11.557,11.426,11.426,4324,0
2011-01-31,11.537,11.769,11.521,11.769,2812,0
2011-02-01,11.713,11.736,11.713,11.736,1343,0
2011-02-03,11.549,12.045,11.549,12.038,885,0
2011-02-04,11.411,11.904,11.411,11.904,679,0
2011-02-08,11.538,12.007,11.538,12.007,1522,0
2011-02-09,11.557,11.618,11.389,11.426,8658,0
2011-02-10,11.708,11.708,11.708,11.708,572,0
2011-02-14,11.456,11.571,11.437,11.571,1044,0
2011-02-15,11.598,11.598,11.598,11.598,146,0
2011-02-16,11.878,11.878,11.721,11.721,3459,0
2011-02-18,11.878,11.878,11.809,11.878,1668,0
2011-02-22,11.721,11.738,11.584,11.606,4275,0
2011-02-23,11.789,11.878,11.625,11.637,2357,0
2011-02-24,11.679,11.679,11.637,11.637,2197,0
2011-02-25,11.658,11.991,11.658,11.991,293,0
2011-02-28,11.49,11.734,11.49,11.608,1788,0
2011-03-01,11.782,11.782,11.497,11.606,3130,0
2011-03-04,11.7,11.7,11.7,11.7,145,0
2011-03-11,11.549,11.549,11.549,11.549,160,0
2011-03-14,11.637,11.637,11.637,11.637,220,0
2011-03-16,11.542,11.542,11.542,11.542,145,0
2011-03-17,11.572,11.572,11.572,11.572,592,0
2011-03-22,11.878,11.878,11.878,11.878,145,0
2011-03-25,12.027,12.215,12.012,12.215,4121,0
2011-03-28,12.215,12.238,11.612,11.612,4820,0
2011-03-29,11.708,11.708,11.708,11.708,8694,0
2011-04-04,11.708,11.708,11.708,11.708,592,0
2011-04-05,11.7,11.7,11.7,11.7,300,0
2011-04-07,11.537,11.549,9.604,11.461,19196,0
2011-04-08,11.378,11.378,11.232,11.272,1770,0
2011-04-11,11.074,11.461,10.858,11.435,4826,0
2011-04-13,11.4,11.416,11.285,11.327,1797,0
2011-04-14,11.366,11.373,11.366,11.373,750,0
2011-04-15,11.366,11.366,11.096,11.279,7607,0
2011-04-18,10.974,10.974,10.961,10.961,1176,0
2011-04-19,11.022,11.022,10.982,11.022,1327,0
2011-04-20,11.074,11.074,11.027,11.027,1644,0
2011-04-21,11.027,11.191,10.961,11.117,2450,0
2011-04-26,11.082,11.082,11.082,11.082,160,0
2011-04-28,11.199,11.305,11.199,11.305,2580,0
2011-04-29,11.198,11.198,11.198,11.198,356,0
2011-05-02,11.245,11.313,11.245,11.313,592,0
2011-05-03,11.311,11.393,11.311,11.393,1031,0
2011-05-04,11.442,11.442,11.442,11.442,145,0
2011-05-05,11.372,11.372,11.366,11.366,462,0
2011-05-06,11.378,11.386,11.378,11.386,492,0
2011-05-09,11.679,11.687,11.637,11.637,2058,0
2011-05-10,11.378,11.4,11.378,11.4,293,0
2011-05-11,11.385,11.599,11.366,11.434,3713,0
2011-05-12,11.468,11.468,11.468,11.468,505,0
2011-05-13,11.366,11.366,11.366,11.366,1003,0
2011-05-17,11.232,11.232,11.232,11.232,329,0
2011-05-18,11.199,11.199,11.163,11.199,2327,0
2011-05-19,11.335,11.468,11.335,11.373,5153,0
2011-05-20,11.366,11.468,11.366,11.434,987,0
2011-05-23,11.21,11.21,11.21,11.21,220,0
2011-05-24,11.224,11.237,11.218,11.218,456,0
2011-05-25,11.224,11.267,11.224,11.267,293,0
2011-05-31,11.461,11.468,11.461,11.468,885,0
2011-06-02,11.269,11.366,11.264,11.366,2136,0
2011-06-03,11.201,11.269,11.201,11.269,1770,0
2011-06-06,11.195,11.201,11.195,11.201,661,0
2011-06-07,11.195,11.468,11.195,11.468,4289,0
2011-06-08,11.359,11.359,11.359,11.359,145,0
2011-06-09,11.372,11.468,11.221,11.468,1390,0
2011-06-10,11.407,11.524,11.407,11.524,2112,0
2011-06-13,11.4,11.449,11.4,11.449,290,0
2011-06-15,11.505,11.674,11.505,11.674,2621,0
2011-06-16,11.4,11.506,11.385,11.506,1035,0
2011-06-17,11.524,11.674,11.524,11.674,1031,0
2011-06-20,10.678,11.377,10.678,11.377,4346,0
2011-06-23,11.505,11.505,11.296,11.407,2330,0
2011-06-24,11.333,11.505,10.995,10.995,2305,0
2011-06-28,11.175,11.317,11.175,11.303,3404,0
2011-06-29,11.366,11.674,11.206,11.674,11550,0
2011-06-30,11.655,11.676,11.571,11.669,4011,0
2011-07-01,11.667,12.121,11.667,12.121,8120,0
2011-07-07,11.71,11.71,11.696,11.696,304,0
2011-07-08,11.674,11.847,11.674,11.765,584,0
2011-07-12,11.505,11.66,11.505,11.66,953,0
2011-07-13,11.475,11.475,11.475,11.475,290,0
2011-07-14,11.434,11.524,11.434,11.524,622,0
2011-07-15,11.505,11.505,11.505,11.505,290,0
2011-07-18,11.064,11.221,10.988,11.16,2875,0
2011-07-20,11.008,11.076,11.008,11.076,290,0
2011-07-25,11.505,11.543,11.104,11.104,3206,0
2011-07-26,11.018,11.442,11.018,11.346,932,0
2011-07-27,11.333,11.468,11.333,11.366,437,0
2011-07-28,11.205,11.4,11.205,11.4,466,0
2011-07-29,11.43,11.43,11.239,11.294,909,0
2011-08-01,11.234,11.475,11.234,11.43,2798,0
2011-08-02,11.225,11.323,11.225,11.323,290,0
2011-08-05,11.181,11.181,11.16,11.16,4818,0
2011-08-08,10.995,11.057,10.995,11.057,1893,0
2011-08-09,10.988,10.988,10.851,10.988,2163,0
2011-08-10,10.969,10.988,10.969,10.975,1377,0
2011-08-12,10.975,10.975,10.975,10.975,144,0
2011-08-15,10.686,10.686,10.686,10.686,437,0
2011-08-16,10.667,10.844,9.0228,10.844,3644,0
2011-08-17,10.254,10.254,10.24,10.24,335,0
2011-08-18,11.538,11.538,11.538,11.538,229,0
2011-08-19,11.331,11.331,10.648,10.781,726,0
2011-08-22,10.465,10.775,10.465,10.775,877,0
2011-08-25,10.886,10.886,10.886,10.886,726,0
2011-09-07,10.51,10.51,10.51,10.51,462,0
2011-09-08,10.615,11.128,10.607,10.607,2082,0
2011-09-14,10.475,10.48,10.475,10.48,474,0
2011-09-15,10.635,11.045,10.635,10.977,1153,0
2011-09-16,11.093,11.093,10.67,10.698,2588,0
2011-09-19,10.789,10.835,10.789,10.835,574,0
2011-09-20,10.524,10.64,10.524,10.64,574,0
2011-09-21,10.648,10.648,10.648,10.648,355,0
2011-09-22,10.571,10.571,10.538,10.538,358,0
2011-09-23,11.476,11.476,10.532,10.781,1567,0
2011-09-26,11.4,11.435,11.128,11.128,5214,0
2011-09-28,11.393,11.461,11.393,11.461,2704,0
2011-09-29,11.461,11.476,11.171,11.309,5161,0
2011-10-03,10.843,10.919,10.781,10.781,1182,0
2011-10-06,11.455,11.468,11.455,11.468,286,0
2011-10-07,11.205,11.205,11.205,11.205,183,0
2011-10-11,10.879,10.955,10.879,10.955,971,0
2011-10-17,10.893,10.893,10.893,10.893,280,0
2011-10-18,10.864,10.864,10.864,10.864,280,0
2011-10-19,10.857,10.919,10.857,10.919,286,0
2011-10-21,10.816,10.85,10.816,10.828,618,0
2011-10-24,10.676,10.857,10.676,10.802,720,0
2011-10-26,10.85,10.85,10.607,10.607,2907,0
2011-10-27,10.816,10.816,10.488,10.524,761,0
2011-10-28,10.789,10.789,10.789,10.789,286,0
2011-10-31,10.793,10.793,10.793,10.793,318,0
2011-11-01,10.913,11.324,10.662,10.851,3792,0
2011-11-03,10.613,10.921,10.613,10.844,3166,0
2011-11-04,10.844,11.126,10.789,10.888,3881,0
2011-11-07,11.43,11.43,11.294,11.294,318,0
2011-11-09,10.796,10.796,10.796,10.796,318,0
2011-11-10,10.774,10.774,10.774,10.774,286,0
2011-11-11,10.781,10.907,10.746,10.746,5485,0
2011-11-14,10.774,11.371,10.774,11.128,2986,0
2011-11-15,10.955,10.955,10.955,10.955,720,0
2011-11-16,10.683,10.947,10.683,10.947,2305,0
2011-11-17,10.947,10.947,10.907,10.907,1298,0
2011-11-18,11.378,11.378,10.981,10.981,1008,0
2011-11-21,10.739,10.919,10.712,10.712,1708,0
2011-11-23,10.663,10.663,10.663,10.663,259,0
2011-11-28,11.353,11.435,11.108,11.149,3852,0
2011-11-29,11.21,11.378,10.943,11.324,11639,0
2011-11-30,11.146,11.435,11.131,11.43,2588,0
2011-12-01,11.301,11.301,11.121,11.148,4918,0
2011-12-02,11.126,11.324,11.056,11.056,7318,0
2011-12-05,11.463,11.463,11.141,11.401,13752,0
2011-12-06,11.479,11.479,11.269,11.269,12048,0
2011-12-07,11.282,11.386,11.113,11.21,20528,0
2011-12-08,11.254,11.282,11.239,11.239,2413,0
2011-12-09,11.218,11.737,11.218,11.31,7898,0
2011-12-12,11.494,11.509,11.386,11.386,3689,0
2011-12-14,11.417,11.494,11.353,11.386,998,0
2011-12-15,10.981,11.353,10.981,11.239,2632,0
2011-12-16,11.141,11.141,11.141,11.141,280,0
2011-12-19,11.198,11.233,11.141,11.233,2527,0
2011-12-20,11.479,11.479,11.347,11.431,1704,0
2011-12-21,11.564,11.564,11.564,11.564,280,0
2011-12-23,11.456,11.515,11.425,11.425,1972,0
2011-12-27,11.669,11.692,11.353,11.661,995,0
2011-12-28,11.635,11.986,11.635,11.81,9983,0
2011-12-29,11.98,11.98,11.431,11.471,1641,0
2011-12-30,11.521,11.669,11.521,11.546,882,0
2012-01-03,11.635,11.776,11.592,11.776,3810,0
2012-01-04,11.456,11.456,11.456,11.456,1196,0
2012-01-05,11.815,11.831,11.655,11.831,5177,0
2012-01-06,11.81,11.815,11.706,11.815,710,0
2012-01-09,11.655,11.655,11.655,11.655,185,0
2012-01-10,14.993,14.993,11.437,11.592,3161,0
2012-01-11,11.838,11.916,11.635,11.635,840,0
2012-01-13,11.769,11.769,11.769,11.769,851,0
2012-01-17,11.835,12.049,11.462,11.564,9565,0
2012-01-18,11.585,11.641,11.515,11.537,1292,0
2012-01-19,11.769,12.031,11.548,11.599,1750,0
2012-01-23,11.954,11.954,11.954,11.954,1626,0
2012-01-24,11.96,11.96,11.699,11.699,2015,0
2012-01-27,11.726,11.846,11.726,11.846,4964,0
2012-01-30,11.649,11.649,11.641,11.641,1275,0
2012-01-31,11.642,11.642,11.593,11.622,2075,0
2012-02-03,11.831,11.831,11.649,11.831,1556,0
2012-02-07,11.818,11.827,11.818,11.827,1455,0
2012-02-08,11.865,12.113,11.835,12.035,1275,0
2012-02-09,12.165,12.671,12.165,12.329,2659,0
2012-02-10,12.151,12.165,12.127,12.127,2996,0
2012-02-13,12.164,12.297,12.079,12.164,1984,0
2012-02-14,12.322,12.338,12.322,12.338,566,0
2012-02-15,12.338,12.338,12.338,12.338,172,0
2012-02-17,12.341,12.341,12.341,12.341,1194,0
2012-02-21,12.353,12.679,12.353,12.482,3410,0
2012-02-23,12.482,12.692,12.482,12.692,3759,0
2012-02-24,12.692,12.692,12.593,12.692,1017,0
2012-02-27,12.092,12.593,12.092,12.593,566,0
2012-02-28,12.692,12.692,12.692,12.692,280,0
2012-02-29,12.625,12.691,12.192,12.654,3155,0
2012-03-02,12.685,12.692,12.685,12.692,995,0
2012-03-05,12.827,12.827,12.827,12.827,160,0
2012-03-06,12.671,12.849,12.671,12.849,1359,0
2012-03-07,12.491,12.491,12.427,12.491,951,0
2012-03-09,12.663,12.663,12.642,12.642,509,0
2012-03-12,12.635,12.849,12.635,12.849,840,0
2012-03-13,12.849,12.849,12.849,12.849,383,0
2012-03-16,12.82,12.82,11.97,11.97,1022,0
2012-03-19,12.355,12.849,12.355,12.849,629,0
2012-03-20,12.377,12.377,12.377,12.377,139,0
2012-03-23,12.82,13.143,12.82,12.843,8411,0
2012-03-26,15.254,15.254,12.491,13.805,6616,0
2012-03-27,13.562,13.67,13.562,13.67,1956,0
2012-03-29,14.254,14.277,13.562,13.621,1227,0
2012-03-30,14.098,14.098,14.098,14.098,1114,0
2012-04-02,13.591,13.591,12.943,13.207,982,0
2012-04-03,13.562,13.905,13.562,13.727,2028,0
2012-04-04,13.562,13.92,13.562,13.92,2048,0
2012-04-09,14.797,14.992,13.549,13.549,6283,0
2012-04-10,13.384,13.384,12.998,12.998,701,0
2012-04-11,12.614,13.606,12.614,13.128,1540,0
2012-04-13,13.099,13.099,12.765,12.765,1167,0
2012-04-16,13.049,13.077,12.936,13.077,422,0
2012-04-17,13.564,13.564,13.564,13.564,154,0
2012-04-20,15.341,15.341,12.671,12.885,2033,0
2012-04-23,12.635,12.865,12.635,12.865,698,0
2012-04-24,13.207,13.207,13.207,13.207,422,0
2012-04-25,13.207,13.207,13.207,13.207,1119,0
2012-04-26,13.384,13.384,13.371,13.371,720,0
2012-04-27,13.562,13.562,13.562,13.562,4090,0
2012-04-30,13.685,13.685,13.562,13.562,2077,0
2012-05-02,13.92,13.92,13.554,13.554,701,0
2012-05-03,13.564,13.564,13.564,13.564,1638,0
2012-05-04,13.498,14.348,13.498,14.348,422,0
2012-05-07,14.09,14.09,14.09,14.09,1263,0
2012-05-08,13.85,13.85,13.633,13.633,560,0
2012-05-09,13.715,13.715,13.601,13.601,1263,0
2012-05-10,14.243,14.264,14.243,14.264,3641,0
2012-05-11,14.227,14.227,14.227,14.227,144,0
2012-05-14,13.591,13.591,13.562,13.562,1683,0
2012-05-16,13.235,13.235,13.235,13.235,422,0
2012-05-17,13.262,13.327,13.226,13.226,1119,0
2012-05-18,13.225,13.225,13.225,13.225,999,0
2012-05-21,13.226,13.404,13.226,13.404,1263,0
2012-05-22,13.562,13.92,13.554,13.772,5040,0
2012-05-25,13.564,13.564,13.564,13.564,168,0
2012-05-31,13.45,13.45,13.45,13.45,390,0
2012-06-04,13.391,13.564,13.384,13.384,422,0
2012-06-05,14.115,14.115,13.941,14.055,3772,0
2012-06-06,14.055,14.055,13.89,13.89,3987,0
2012-06-07,14.063,14.063,14.063,14.063,298,0
2012-06-08,14.055,14.055,14.055,14.055,138,0
2012-06-11,13.795,13.795,13.795,13.795,138,0
2012-06-13,13.795,13.795,13.795,13.795,172,0
2012-06-14,14.359,14.359,14.344,14.344,276,0
2012-06-15,14.432,14.439,14.432,14.439,867,0
2012-06-18,14.424,14.512,14.424,14.512,1191,0
2012-06-21,14.076,14.076,14.076,14.076,1048,0
2012-06-22,13.918,13.918,13.768,13.768,2186,0
2012-06-25,13.752,13.752,13.752,13.752,693,0
2012-06-26,13.752,13.752,13.572,13.752,1526,0
2012-06-27,13.752,14.439,13.752,14.076,6389,0
2012-06-28,13.926,13.933,13.918,13.918,1071,0
2012-07-05,14.005,14.02,14.005,14.005,2988,0
2012-07-18,14.005,14.43,14.005,14.43,640,0
2012-07-20,14.344,14.344,14.344,14.344,188,0
2012-07-23,14.005,14.04,13.91,13.91,4158,0
2012-07-24,13.76,13.874,13.76,13.874,1100,0
2012-07-25,13.774,13.774,13.774,13.774,276,0
2012-07-27,13.76,13.76,13.76,13.76,671,0
2012-07-31,13.752,13.752,13.752,13.752,553,0
2012-08-01,14.076,14.076,13.752,13.752,736,0
2012-08-02,13.783,13.783,13.752,13.783,693,0
2012-08-03,13.752,14.328,13.752,14.328,697,0
2012-08-08,13.823,13.823,13.768,13.789,2280,0
2012-08-09,13.823,13.823,13.789,13.789,829,0
2012-08-10,13.76,13.768,13.76,13.768,573,0
2012-08-13,13.76,13.76,13.715,13.715,1884,0
2012-08-14,13.737,13.737,13.579,13.715,3134,0
2012-08-20,13.76,13.76,13.537,13.537,4917,0
2012-08-22,13.537,13.556,13.268,13.441,3049,0
2012-08-23,13.537,13.537,13.485,13.485,348,0
2012-08-24,13.689,14.034,13.499,13.499,6631,0
2012-08-27,13.617,14.071,13.617,13.984,1141,0
2012-08-28,13.848,13.984,13.848,13.984,622,0
2012-08-29,14.063,14.063,13.997,14.005,3049,0
2012-08-30,13.976,14.02,13.976,14.02,851,0
2012-08-31,14.063,14.063,14.063,14.063,348,0
2012-09-04,14.063,14.063,14.063,14.063,303,0
2012-09-05,14.076,14.076,14.076,14.076,616,0
2012-09-07,14.328,14.344,14.328,14.344,1339,0
2012-09-10,14.344,14.344,14.344,14.344,431,0
2012-09-11,14.08,14.243,14.08,14.08,607,0
2012-09-12,14.171,14.171,14.171,14.171,412,0
2012-09-14,14.076,14.244,13.873,14.244,11561,0
2012-09-17,14.244,14.244,13.763,14.238,820,0
2012-09-19,14.084,14.244,13.772,13.772,1404,0
2012-09-20,14.442,14.442,14.238,14.244,6057,0
2012-09-21,13.799,14.164,13.799,13.879,565,0
2012-09-24,13.901,14.362,13.887,13.901,1721,0
2012-09-25,13.908,13.908,13.908,13.908,412,0
2012-09-26,14.195,14.195,14.099,14.107,1301,0
2012-09-28,14.347,14.464,14.347,14.464,6870,0
2012-10-01,15.99,15.99,14.244,14.428,10657,0
2012-10-02,14.436,14.436,14.436,14.436,132,0
2012-10-03,14.631,14.631,14.631,14.631,132,0
2012-10-09,14.952,14.977,14.952,14.977,274,0
2012-10-10,14.93,14.93,14.61,14.61,1034,0
2012-10-11,14.471,14.977,14.428,14.428,2329,0
2012-10-15,14.968,14.968,14.598,14.61,1100,0
2012-10-16,15.756,15.756,15.136,15.136,2329,0
2012-10-17,15.151,15.151,14.631,14.631,1824,0
2012-10-18,14.638,14.638,14.638,14.638,334,0
2012-10-22,14.61,15.587,14.61,15.587,430,0
2012-10-23,14.61,15.291,14.61,14.631,2213,0
2012-10-24,14.711,14.831,14.684,14.684,1641,0
2012-10-25,14.647,15.027,14.647,14.977,777,0
2012-10-26,14.977,15.816,14.977,15.707,5953,0
2012-10-31,15.586,15.99,14.735,15.99,4326,0
2012-11-01,15.99,15.99,15.159,15.885,1915,0
2012-11-02,15.586,15.586,15.231,15.231,876,0
2012-11-05,15.384,15.741,15.384,15.707,2354,0
2012-11-07,15.897,16.181,15.794,15.997,3377,0
2012-11-08,16.021,16.07,15.465,15.56,7557,0
2012-11-09,15.165,15.195,14.618,14.792,4287,0
2012-11-12,14.846,14.977,14.282,14.758,9699,0
2012-11-13,14.735,14.977,14.319,14.375,5487,0
2012-11-14,14.319,15.371,14.319,14.567,3041,0
2012-11-15,14.171,14.536,14.171,14.282,548,0
2012-11-16,14.977,15.195,14.758,14.758,685,0
2012-11-20,14.815,15.172,14.815,15.172,376,0
2012-11-21,14.784,14.784,14.784,14.784,412,0
2012-11-26,14.684,14.758,14.45,14.574,2772,0
2012-11-27,14.61,14.61,14.61,14.61,274,0
2012-11-28,14.493,14.61,14.493,14.61,3353,0
2012-11-29,15.267,15.407,14.582,15.407,907,0
2012-11-30,15.356,15.356,15.064,15.064,1959,0
2012-12-03,15.501,15.522,15.501,15.522,274,0
2012-12-04,15.522,15.522,15.028,15.522,9489,0
2012-12-05,15.522,16.07,15.489,16.07,14608,0
2012-12-06,14.41,16.242,14.403,16.242,2873,0
2012-12-10,16.242,16.699,16.242,16.699,2432,0
2012-12-13,16.584,16.699,16.584,16.699,2771,0
2012-12-14,16.692,17.188,16.692,17.188,1627,0
2012-12-17,16.793,16.793,16.692,16.793,1776,0
2012-12-18,17.459,17.459,16.314,16.463,4826,0
2012-12-19,16.433,16.44,16.426,16.426,1227,0
2012-12-20,16.249,16.559,16.242,16.559,1621,0
2012-12-21,16.093,16.227,15.578,16.058,1763,0
2012-12-26,15.887,16.012,15.874,15.881,1427,0
2012-12-27,15.895,16.16,15.874,16.16,1895,0
2012-12-28,16.058,16.521,15.759,16.152,811,0
2012-12-31,16.418,16.789,16.418,16.789,4040,0
2013-01-02,16.793,17.539,16.789,16.979,5470,0
2013-01-03,16.979,16.993,16.979,16.979,513,0
2013-01-04,16.987,17.164,16.957,16.979,5034,0
2013-01-08,17.052,17.052,17.052,17.052,544,0
2013-01-09,17.532,17.68,17.532,17.659,669,0
2013-01-10,17.903,17.903,17.35,17.666,994,0
2013-01-11,17.68,17.68,17.068,17.214,3206,0
2013-01-15,17.127,17.532,17.127,17.201,2923,0
2013-01-16,17.532,17.532,17.532,17.532,130,0
2013-01-17,17.525,17.525,17.098,17.513,2805,0
2013-01-18,17.164,17.164,17.164,17.164,301,0
2013-01-23,17.164,17.513,17.127,17.179,3222,0
2013-01-24,17.35,17.35,17.344,17.35,543,0
2013-01-25,17.082,17.082,17.082,17.082,277,0
2013-01-28,17.343,17.375,17.342,17.375,2038,0
2013-01-30,17.423,17.423,17.423,17.423,406,0
2013-01-31,17.195,17.195,17.195,17.195,293,0
2013-02-05,17.311,17.311,17.121,17.142,1217,0
2013-02-06,17.068,17.113,17.068,17.068,406,0
2013-02-08,17.179,17.423,17.17,17.423,1170,0
2013-02-12,16.987,17.532,16.987,17.399,1103,0
2013-02-13,17.384,17.384,17.384,17.384,271,0
2013-02-14,17.399,17.399,17.35,17.35,390,0
2013-02-15,17.35,17.35,17.35,17.35,1287,0
2013-02-19,17.35,17.35,17.35,17.35,406,0
2013-02-20,17.504,17.504,17.504,17.504,203,0
2013-02-21,17.459,17.459,17.356,17.356,543,0
2013-02-22,17.35,17.363,17.35,17.35,4229,0
2013-02-25,17.408,17.408,17.35,17.356,406,0
2013-02-26,17.35,17.532,17.35,17.35,3468,0
2013-02-27,17.423,17.498,17.35,17.35,3493,0
2013-02-28,17.356,17.489,17.35,17.489,1475,0
2013-03-01,17.408,17.416,17.384,17.416,616,0
2013-03-05,17.384,17.416,17.384,17.416,312,0
2013-03-06,17.498,17.717,17.35,17.35,5345,0
2013-03-08,17.717,17.717,17.607,17.717,2854,0
2013-03-11,18.086,18.441,18.086,18.441,5404,0
2013-03-12,18.59,18.59,18.159,18.159,548,0
2013-03-14,18.627,18.627,18.59,18.627,1248,0
2013-03-15,18.13,18.13,17.339,17.883,7278,0
2013-03-18,18.07,18.07,18.07,18.07,618,0
2013-03-19,18.12,18.5,18.12,18.3,2197,0
2013-03-21,18.374,18.509,18.374,18.509,1505,0
2013-03-22,18.038,18.038,17.701,17.718,7709,0
2013-03-26,18.07,18.07,18.07,18.07,670,0
2013-03-28,18.241,18.887,18.241,18.887,7339,0
2013-04-01,18.605,18.812,18.59,18.783,3636,0
2013-04-02,18.91,19.611,18.821,18.999,5024,0
2013-04-03,19.186,19.186,18.999,18.999,1509,0
2013-04-04,19.081,19.081,18.316,18.316,539,0
2013-04-05,17.883,18.828,17.883,18.329,2362,0
2013-04-08,18.627,18.717,18.539,18.717,1842,0
2013-04-09,18.657,18.887,18.523,18.689,1874,0
2013-04-12,18.86,18.86,18.753,18.753,402,0
2013-04-17,18.621,18.621,17.883,17.998,3011,0
2013-04-22,18.359,18.359,18.254,18.254,661,0
2013-04-23,18.441,18.449,18.284,18.284,841,0
2013-04-24,18.253,18.253,18.253,18.253,670,0
2013-04-25,18.253,18.441,17.91,17.91,2239,0
2013-04-29,17.972,18.055,17.883,17.883,2539,0
2013-04-30,17.348,17.845,17.339,17.845,3105,0
2013-05-01,17.883,17.883,16.952,17.136,2624,0
2013-05-02,17.136,17.217,17.136,17.136,1071,0
2013-05-03,17.16,17.16,17.043,17.043,5265,0
2013-05-06,17.033,17.033,17.001,17.001,670,0
2013-05-07,17.124,17.136,17.039,17.136,1724,0
2013-05-08,17.265,17.265,17.136,17.136,1701,0
2013-05-09,16.876,17.136,16.876,17.136,1231,0
2013-05-10,17.332,17.695,17.332,17.436,803,0
2013-05-13,17.136,17.136,17.136,17.136,2654,0
2013-05-14,16.876,17.128,16.876,17.113,1803,0
2013-05-17,17.136,17.421,17.136,17.421,1907,0
2013-05-20,17.422,17.422,16.913,16.913,938,0
2013-05-21,17.16,17.436,17.16,17.436,1274,0
2013-05-23,16.876,16.906,16.876,16.906,380,0
2013-05-24,16.876,16.876,16.876,16.876,402,0
2013-05-28,16.876,17.324,16.876,17.324,3226,0
2013-05-29,17.136,17.174,16.876,17.152,2941,0
2013-05-30,16.952,16.952,16.252,16.66,35668,0
2013-05-31,16.4,17.357,16.4,17.101,1879,0
2013-06-03,16.788,17.092,16.437,16.653,2015,0
2013-06-04,16.781,16.92,16.422,16.467,2416,0
2013-06-05,16.414,16.927,16.414,16.429,938,0
2013-06-06,16.601,16.601,16.601,16.601,129,0
2013-06-10,16.57,16.608,16.57,16.608,309,0
2013-06-11,16.473,17.465,16.473,16.91,1132,0
2013-06-12,16.91,16.91,16.389,16.563,3480,0
2013-06-13,16.865,16.865,16.865,16.865,224,0
2013-06-14,16.941,16.941,16.941,16.941,396,0
2013-06-17,17.075,17.075,17.075,17.075,128,0
2013-06-19,17.09,17.09,17.09,17.09,396,0
2013-06-20,16.941,16.941,16.941,16.941,615,0
2013-06-21,17.081,17.081,16.707,16.833,2052,0
2013-06-24,16.858,16.941,16.827,16.941,543,0
2013-06-25,16.827,16.827,16.75,16.75,1637,0
2013-06-26,16.608,16.637,16.224,16.338,2259,0
2013-06-27,15.057,15.184,15.057,15.184,339,0
2013-06-28,15.598,16.389,15.598,16.389,1908,0
2013-07-01,16.413,16.993,16.413,16.57,4082,0
2013-07-02,16.728,17.617,16.728,17.505,3846,0
2013-07-03,18.023,18.445,17.768,18.287,7135,0
2013-07-05,18.476,18.476,18.476,18.476,265,0
2013-07-08,18.445,18.445,17.54,18.105,1063,0
2013-07-09,18.07,18.278,18.07,18.278,829,0
2013-07-10,18.445,18.821,18.445,18.821,2048,0
2013-07-11,18.625,18.625,17.775,17.775,334,0
2013-07-12,17.745,17.745,17.745,17.745,265,0
2013-07-16,17.775,18.066,17.768,18.066,806,0
2013-07-17,18.229,18.229,18.229,18.229,128,0
2013-07-19,18.07,18.521,18.063,18.236,1961,0
2013-07-22,18.195,18.195,18.195,18.195,396,0
2013-07-23,18.221,18.221,17.995,17.995,778,0
2013-07-24,17.822,17.988,17.822,17.957,966,0
2013-07-25,18.173,18.181,18.173,18.181,396,0
2013-07-29,17.995,17.995,17.995,17.995,265,0
2013-07-30,17.948,17.948,17.948,17.948,265,0
2013-07-31,17.988,17.988,15.984,16.578,4625,0
2013-08-01,17.158,17.158,16.941,17.016,749,0
2013-08-02,17.158,17.158,16.941,16.941,797,0
2013-08-05,17.316,17.316,17.316,17.316,128,0
2013-08-07,17.316,17.316,17.158,17.158,1063,0
2013-08-09,17.068,17.291,17.068,17.291,663,0
2013-08-12,16.941,16.941,16.941,16.941,241,0
2013-08-13,16.941,16.941,16.57,16.578,848,0
2013-08-20,16.865,16.865,16.865,16.865,396,0
2013-08-21,16.879,16.879,16.865,16.865,1041,0
2013-08-22,16.775,16.879,16.775,16.879,265,0
2013-08-23,16.901,16.901,16.901,16.901,373,0
2013-08-30,17.493,17.493,17.493,17.493,919,0
2013-09-03,16.912,17.187,16.912,17.187,606,0
2013-09-04,18.036,18.036,16.568,16.636,1739,0
2013-09-05,16.942,17.687,16.942,17.687,2791,0
2013-09-06,17.694,17.694,17.316,17.316,531,0
2013-09-09,17.316,17.415,17.242,17.316,3689,0
2013-09-10,17.316,17.316,16.736,16.736,1063,0
2013-09-11,17.458,17.499,16.957,17.002,3418,0
2013-09-12,16.926,16.926,16.888,16.888,392,0
2013-09-13,17.49,17.49,17.49,17.49,2105,0
2013-09-16,17.11,17.389,17.11,17.389,657,0
2013-09-17,17.117,17.117,16.615,16.887,2860,0
2013-09-18,16.811,16.811,16.811,16.811,526,0
2013-09-19,17.117,17.117,16.568,16.888,1115,0
2013-09-20,17.117,17.117,16.926,17.11,2722,0
2013-09-23,17.117,17.117,17.117,17.117,145,0
2013-09-25,17.458,17.458,17.117,17.117,526,0
2013-09-27,17.276,18.166,17.117,18.166,2915,0
2013-09-30,18.552,18.981,18.552,18.659,10140,0
2013-10-01,18.561,18.561,18.333,18.333,2482,0
2013-10-02,18.333,18.637,18.333,18.637,722,0
2013-10-03,18.637,18.637,18.637,18.637,526,0
2013-10-04,18.828,18.828,18.828,18.828,263,0
2013-10-07,19.019,19.019,18.637,18.637,2366,0
2013-10-08,18.637,18.637,18.637,18.637,790,0
2013-10-10,18.424,18.424,18.424,18.424,127,0
2013-10-16,18.137,18.263,17.93,18.181,1055,0
2013-10-17,17.877,17.877,16.859,16.859,392,0
2013-10-18,18.257,18.463,18.257,18.463,1576,0
2013-10-21,17.305,17.458,17.305,17.458,657,0
2013-10-23,17.514,17.514,17.506,17.506,263,0
2013-10-24,17.861,17.861,17.125,17.125,1053,0
2013-10-25,17.771,17.771,17.771,17.771,127,0
2013-10-29,18.257,18.257,17.27,17.27,1576,0
2013-10-30,17.499,17.817,17.2,17.2,4207,0
2013-10-31,17.368,17.668,17.368,17.637,1692,0
2013-11-01,17.415,17.415,17.415,17.415,919,0
2013-11-04,17.499,17.499,17.499,17.499,263,0
2013-11-05,17.423,17.557,17.423,17.557,2165,0
2013-11-06,17.499,17.499,17.499,17.499,392,0
2013-11-08,17.499,17.499,17.163,17.305,3418,0
2013-11-11,17.305,17.347,17.305,17.305,3030,0
2013-11-12,17.499,17.541,17.499,17.499,6047,0
2013-11-13,17.401,17.401,17.401,17.401,127,0
2013-11-14,17.305,17.49,17.305,17.49,1315,0
2013-11-15,17.499,17.582,17.499,17.582,1709,0
2013-11-18,17.499,17.499,17.499,17.499,127,0
2013-11-19,17.499,17.846,17.499,17.846,2237,0
2013-11-22,17.499,17.499,17.499,17.499,657,0
2013-11-25,17.574,17.91,17.574,17.91,919,0
2013-11-26,17.884,17.993,17.884,17.993,2366,0
2013-12-02,18.296,19.019,18.257,19.019,11435,0
2013-12-04,19.135,19.213,19.021,19.213,7719,0
2013-12-05,19.858,20.135,19.655,20.135,5953,0
2013-12-06,20.186,21.136,20.186,20.915,1538,0
2013-12-09,19.612,21.303,19.612,21.303,1654,0
2013-12-11,19.706,21.345,19.706,20.297,1422,0
2013-12-13,20.845,21.98,20.845,21.203,1299,0
2013-12-16,19.442,24.05,19.442,21.136,2132,0
2013-12-17,21.166,22.657,21.166,22.657,1721,0
2013-12-18,21.373,21.373,19.898,21.082,8753,0
2013-12-19,20.662,22.41,19.867,21.547,4379,0
2013-12-20,22.572,22.666,20.534,21.707,12540,0
2013-12-23,22.572,22.572,21.006,21.683,3547,0
2013-12-26,21.895,21.895,21.557,21.768,1299,0
2013-12-27,22.045,22.189,22.045,22.189,1538,0
2013-12-30,22.825,22.825,20.965,21.136,9701,0
2013-12-31,21.221,21.387,21.221,21.303,849,0
2014-01-02,21.38,21.404,21.26,21.26,1093,0
2014-01-03,21.86,21.936,21.194,21.457,2773,0
2014-01-07,21.26,21.26,21.26,21.26,377,0
2014-01-08,21.936,21.961,21.234,21.234,947,0
2014-01-09,21.303,21.303,21.303,21.303,237,0
2014-01-10,21.895,21.895,21.318,21.318,1182,0
2014-01-13,21.387,22.798,21.136,21.514,4852,0
2014-01-14,21.598,21.641,21.221,21.532,3074,0
2014-01-15,21.547,21.914,21.279,21.279,2248,0
2014-01-16,21.557,21.557,21.175,21.279,1715,0
2014-01-17,21.27,21.735,21.221,21.735,1299,0
2014-01-21,21.387,21.387,21.387,21.387,115,0
2014-01-22,21.318,21.318,21.234,21.234,1654,0
2014-01-23,21.355,21.38,21.175,21.175,1538,0
2014-01-24,21.136,21.136,20.71,20.949,2638,0
2014-01-27,20.71,20.754,20.618,20.754,1422,0
2014-01-28,20.505,20.505,20.505,20.505,342,0
2014-01-30,20.949,20.949,20.949,20.949,355,0
2014-01-31,20.872,20.906,20.634,20.906,654,0
2014-02-03,20.408,20.408,20.205,20.205,2353,0
2014-02-04,20.104,20.104,20.104,20.104,115,0
2014-02-05,20.079,20.079,20.078,20.078,416,0
2014-02-07,20.078,20.701,19.841,19.841,1732,0
2014-02-10,20.205,20.205,20.205,20.205,237,0
2014-02-12,20.12,20.12,20.12,20.12,237,0
2014-02-13,20.289,20.289,19.442,19.62,875,0
2014-02-14,20.694,20.694,20.694,20.694,134,0
2014-02-19,20.501,20.501,20.501,20.501,217,0
2014-02-20,19.62,19.62,19.62,19.62,115,0
2014-02-21,20.289,20.289,20.289,20.289,159,0
2014-02-25,20.289,20.289,18.808,18.808,6715,0
2014-02-26,19.062,20.289,19.062,19.867,572,0
2014-02-27,19.858,20.248,19.106,20.248,3323,0
2014-02-28,20.517,20.517,19.123,19.275,3554,0
2014-03-03,19.586,19.586,19.586,19.586,778,0
2014-03-04,19.698,19.908,19.442,19.442,7424,0
2014-03-05,19.131,19.131,18.946,19.114,3592,0
2014-03-07,19.823,19.823,19.146,19.146,2613,0
2014-03-10,19.442,19.655,19.442,19.655,2253,0
2014-03-11,20.013,20.132,19.347,20.064,5074,0
2014-03-12,20.268,20.439,19.347,20.245,820,0
2014-03-13,19.408,19.408,19.338,19.338,1171,0
2014-03-14,19.477,19.477,19.423,19.467,678,0
2014-03-17,20.227,20.227,19.978,19.978,754,0
2014-03-18,19.978,19.978,19.978,19.978,338,0
2014-03-19,19.978,19.978,19.978,19.978,421,0
2014-03-24,20.023,20.039,20.023,20.023,1005,0
2014-03-25,19.978,20.031,19.978,19.979,772,0
2014-03-26,20.176,20.176,20.176,20.176,114,0
2014-03-28,20.431,20.911,20.252,20.252,5391,0
2014-03-31,20.91,20.91,20.91,20.91,527,0
2014-04-02,19.961,20.398,19.961,20.398,455,0
2014-04-03,19.961,20.911,19.961,20.911,5939,0
2014-04-04,20.756,20.919,20.277,20.277,1635,0
2014-04-07,20.114,20.114,19.792,19.792,536,0
2014-04-09,21.155,21.155,20.304,21.124,940,0
2014-04-10,21.056,21.088,20.926,21.088,383,0
2014-04-11,20.919,20.919,20.304,20.414,1530,0
2014-04-14,20.731,20.75,20.159,20.159,1644,0
2014-04-15,20.541,20.541,20.536,20.536,528,0
2014-04-16,21.003,21.003,20.448,20.448,3530,0
2014-04-21,21.039,21.039,20.168,20.994,543,0
2014-04-22,20.09,20.286,19.987,20.15,3408,0
2014-04-23,20.407,20.454,20.107,20.304,1100,0
2014-04-24,20.354,20.354,19.739,19.843,5960,0
2014-04-25,19.911,19.911,19.892,19.892,560,0
2014-04-29,20.569,20.569,20.069,20.099,1118,0
2014-04-30,20.107,20.107,19.852,19.978,1049,0
2014-05-01,19.825,19.825,19.4,19.4,2790,0
2014-05-02,19.015,19.15,18.971,18.996,2468,0
2014-05-05,19.638,19.638,19.372,19.44,1958,0
2014-05-09,19.44,19.44,19.44,19.44,300,0
2014-05-12,19.892,19.892,19.638,19.638,775,0
2014-05-13,19.347,19.347,18.716,19.252,4096,0
2014-05-15,18.8,19.638,18.8,19.638,2518,0
2014-05-16,19.638,19.638,19.638,19.638,514,0
2014-05-20,19.041,19.295,19.041,19.228,1455,0
2014-05-23,19.127,19.127,19.127,19.127,425,0
2014-05-27,19.041,19.041,19.041,19.041,266,0
2014-05-28,19.118,19.127,19.118,19.127,2183,0
2014-05-29,19.099,19.099,19.099,19.099,570,0
2014-06-02,19.169,19.21,19.169,19.21,432,0
2014-06-03,19.101,19.393,19.101,19.393,549,0
2014-06-04,19.393,19.393,18.986,18.986,1013,0
2014-06-05,18.986,18.986,18.986,18.986,204,0
2014-06-06,19.117,20.442,19.109,20.442,694,0
2014-06-09,20.366,20.366,20.366,20.366,296,0
2014-06-11,20.34,20.34,20.34,20.34,113,0
2014-06-13,19.41,19.789,19.031,19.789,2172,0
2014-06-18,19.168,19.33,19.108,19.323,717,0
2014-06-20,19.617,20.366,19.617,20.366,967,0
2014-06-23,19.841,20.661,19.841,20.661,3385,0
2014-06-24,20.461,20.874,20.461,20.874,5404,0
2014-06-25,20.833,21.214,20.833,21.214,1844,0
2014-06-26,21.136,21.136,21.136,21.136,2435,0
2014-06-27,21.136,21.136,21.136,21.136,2126,0
2014-07-01,20.867,20.867,19.851,20.237,738,0
2014-07-02,20.849,20.849,20.849,20.849,349,0
2014-07-07,21.098,21.167,20.696,20.787,3126,0
2014-07-08,20.787,20.833,20.787,20.787,696,0
2014-07-09,20.833,20.833,20.53,20.833,3957,0
2014-07-10,20.702,20.702,20.185,20.185,2039,0
2014-07-11,19.928,19.928,19.841,19.841,2436,0
2014-07-14,20.054,20.054,19.735,19.883,3778,0
2014-07-15,19.895,19.895,19.895,19.895,439,0
2014-07-16,20.064,20.064,20.041,20.041,881,0
2014-07-17,19.841,19.928,19.443,19.556,3207,0
2014-07-18,19.487,19.858,19.158,19.754,2517,0
2014-07-21,19.449,19.449,19.446,19.446,1211,0
2014-07-22,19.443,19.443,19.443,19.443,113,0
2014-07-23,19.542,19.542,19.108,19.41,3148,0
2014-07-24,19.108,19.41,19.108,19.28,926,0
2014-07-25,19.194,19.194,19.194,19.194,311,0
2014-07-28,19.108,19.41,19.063,19.063,652,0
2014-07-29,19.199,19.199,18.9,18.9,1877,0
2014-07-30,19.349,19.349,18.594,18.594,1235,0
2014-07-31,18.555,18.555,18.555,18.555,233,0
2014-08-01,18.546,18.546,18.546,18.546,302,0
2014-08-04,18.555,18.555,18.546,18.546,548,0
2014-08-07,18.648,18.648,18.648,18.648,113,0
2014-08-11,18.658,18.658,18.133,18.133,1154,0
2014-08-12,18.346,18.346,18.346,18.346,319,0
2014-08-14,18.159,18.159,17.649,18.114,3473,0
2014-08-15,19.117,19.117,18.151,18.269,1139,0
2014-08-18,18.119,18.119,18.119,18.119,342,0
2014-08-19,18.977,19.175,18.977,19.175,985,0
2014-08-20,18.546,18.611,17.684,18.59,1508,0
2014-08-21,18.59,19.094,18.123,18.608,1984,0
2014-08-22,18.735,18.735,18.735,18.735,207,0
2014-08-25,18.977,19.021,18.977,19.021,2635,0
2014-08-26,19.41,19.41,19.41,19.41,494,0
2014-08-28,19.117,19.117,19.117,19.117,433,0
2014-08-29,17.389,19.323,17.389,19.323,373,0
2014-09-02,17.997,17.997,17.997,17.997,279,0
2014-09-03,19.392,19.392,18.278,18.278,281,0
2014-09-04,18.33,18.338,18.33,18.338,908,0
2014-09-05,18.677,18.677,18.607,18.607,432,0
2014-09-08,18.798,18.861,18.748,18.748,1730,0
2014-09-09,17.952,18.256,17.952,18.256,1414,0
2014-09-10,18.345,18.345,18.345,18.345,232,0
2014-09-11,18.528,18.528,18.528,18.528,329,0
2014-09-15,18.415,18.571,18.353,18.491,1501,0
2014-09-16,18.503,18.528,18.484,18.511,1098,0
2014-09-18,18.476,18.747,18.225,18.747,2537,0
2014-09-19,18.571,19.287,18.571,19.287,1442,0
2014-09-22,19.534,19.6,19.534,19.6,3891,0
2014-09-23,19.583,19.583,19.583,19.583,1393,0
2014-09-24,19.583,19.619,19.583,19.619,2461,0
2014-09-25,19.191,19.191,19.191,19.191,229,0
2014-09-26,19.182,19.185,19.182,19.185,476,0
2014-09-29,19.226,19.226,18.991,18.991,750,0
2014-09-30,19.402,19.402,19.035,19.402,885,0
2014-10-01,19.402,19.402,18.963,19.095,2563,0
2014-10-03,18.336,19.402,18.311,19.402,899,0
2014-10-09,19.393,19.402,19.393,19.402,594,0
2014-10-10,19.402,19.402,19.402,19.402,187,0
2014-10-13,18.695,18.695,18.695,18.695,112,0
2014-10-15,18.747,18.747,18.538,18.747,1053,0
2014-10-16,19.369,19.369,19.369,19.369,220,0
2014-10-17,19.182,19.182,19.182,19.182,164,0
2014-10-20,19.182,19.619,19.182,19.619,1892,0
2014-10-21,19.182,19.182,19.182,19.182,1303,0
2014-10-22,19.836,19.836,19.226,19.226,527,0
2014-10-23,19.182,19.182,19.182,19.182,172,0
2014-10-24,19.53,19.53,19.53,19.53,1656,0
2014-10-27,19.182,19.182,18.963,19.182,1810,0
2014-10-28,18.939,19.15,18.939,19.15,381,0
2014-10-30,19.443,19.443,19.443,19.443,414,0
2014-10-31,19.348,19.348,18.92,19.182,2157,0
2014-11-03,19.182,19.313,19.173,19.313,2029,0
2014-11-04,18.92,19.343,18.92,19.305,2416,0
2014-11-05,19.306,19.306,19.306,19.306,202,0
2014-11-06,19.348,19.348,19.348,19.348,349,0
2014-11-07,18.92,18.92,18.92,18.92,626,0
2014-11-11,19.266,19.266,19.266,19.266,232,0
2014-11-12,18.92,18.92,18.92,18.92,282,0
2014-11-14,18.92,19.182,18.147,18.611,1955,0
2014-11-17,19.33,19.33,19.275,19.275,517,0
2014-11-18,18.538,19.586,18.538,19.567,3011,0
2014-11-20,18.963,18.963,18.963,18.963,128,0
2014-11-25,19.619,19.619,19.165,19.165,1045,0
2014-11-26,19.165,19.249,18.961,19.249,1474,0
2014-12-02,18.954,18.954,18.065,18.328,7624,0
2014-12-03,18.722,19.386,18.619,19.377,2434,0
2014-12-04,19.563,19.563,18.946,18.946,392,0
2014-12-08,18.636,19.516,18.636,18.681,862,0
2014-12-09,18.505,19.491,18.135,19.491,701,0
2014-12-10,18.372,18.505,18.241,18.46,3544,0
2014-12-11,18.548,18.548,18.135,18.135,3886,0
2014-12-12,18.152,18.224,18.152,18.224,228,0
2014-12-15,19.376,20.257,18.135,18.135,9150,0
2014-12-16,18.681,18.681,18.232,18.311,2178,0
2014-12-17,18.257,18.257,18.224,18.224,1250,0
2014-12-18,18.478,18.478,18.065,18.106,3422,0
2014-12-19,18.996,18.996,18.433,18.946,2414,0
2014-12-22,18.848,18.937,18.194,18.848,2747,0
2014-12-23,18.77,19.323,18.77,19.323,1979,0
2014-12-24,18.813,19.165,18.813,19.165,1771,0
2014-12-26,18.77,19.016,18.77,18.77,567,0
2014-12-29,18.954,18.954,18.954,18.954,229,0
2014-12-30,18.954,20.265,18.954,20.265,4483,0
2014-12-31,20.265,20.265,20.265,20.265,374,0
2015-01-02,20.265,20.265,18.996,18.996,3191,0
2015-01-06,19.165,19.165,19.165,19.165,156,0
2015-01-07,18.989,19.386,18.946,18.965,1535,0
2015-01-09,18.946,18.954,18.681,18.681,5749,0
2015-01-12,18.505,19.165,18.505,18.785,2652,0
2015-01-13,18.54,18.568,18.434,18.434,3668,0
2015-01-14,19.112,19.112,18.521,18.521,773,0
2015-01-15,18.204,18.204,18.204,18.204,111,0
2015-01-20,19.033,19.033,19.033,19.033,228,0
2015-01-22,19.139,19.139,19.139,19.139,111,0
2015-01-23,18.683,18.77,18.416,18.424,5157,0
2015-01-26,18.946,18.946,18.946,18.946,111,0
2015-01-29,18.399,18.806,18.39,18.806,431,0
2015-01-30,18.609,18.609,18.505,18.505,1030,0
2015-02-02,19.366,19.366,19.366,19.366,145,0
2015-02-06,18.619,18.627,18.601,18.627,352,0
2015-02-11,18.625,18.625,18.625,18.625,112,0
2015-02-12,19.331,19.331,18.609,18.609,2581,0
2015-02-17,19.376,19.386,19.252,19.386,827,0
2015-02-18,18.381,18.381,18.381,18.381,568,0
2015-02-19,18.627,18.627,18.362,18.627,1190,0
2015-02-23,18.336,18.386,18.336,18.386,556,0
2015-02-24,18.416,18.416,18.372,18.372,336,0
2015-02-25,18.372,18.416,18.328,18.372,1580,0
2015-02-27,18.372,18.433,18.241,18.241,2479,0
2015-03-02,18.241,18.241,18.184,18.241,454,0
2015-03-03,18.328,18.328,18.328,18.328,567,0
2015-03-04,18.328,18.328,18.264,18.264,1250,0
2015-03-05,18.53,18.946,18.53,18.821,1019,0
2015-03-06,18.927,19.006,18.521,18.521,1019,0
2015-03-11,19.189,19.189,18.459,18.459,222,0
2015-03-13,18.495,18.505,18.495,18.505,787,0
2015-03-16,18.13,18.13,18.13,18.13,338,0
2015-03-17,18.486,18.486,18.415,18.415,787,0
2015-03-18,18.459,18.486,18.424,18.477,2245,0
2015-03-19,18.182,18.182,18.182,18.182,110,0
2015-03-20,18.343,18.708,18.343,18.486,1685,0
2015-03-23,18.318,18.708,18.318,18.708,3929,0
2015-03-24,18.976,18.976,18.22,18.976,1796,0
2015-03-25,18.708,18.708,18.708,18.708,561,0
2015-03-26,18.246,18.53,18.238,18.53,1120,0
2015-03-27,18.28,18.28,17.952,17.952,12012,0
2015-03-30,18.013,18.886,17.809,17.997,5839,0
2015-03-31,18.085,18.174,18.085,18.174,389,0
2015-04-01,17.908,17.908,17.835,17.908,222,0
2015-04-02,17.898,17.898,17.888,17.888,338,0
2015-04-06,18.406,18.406,17.988,17.988,222,0
2015-04-07,17.942,17.942,17.942,17.942,113,0
2015-04-08,17.969,17.969,17.942,17.942,1009,0
2015-04-10,18.068,18.174,17.881,18.174,672,0
2015-04-13,18.441,18.441,18.432,18.432,672,0
2015-04-14,17.933,17.933,17.933,17.933,450,0
2015-04-15,17.933,17.952,17.915,17.952,814,0
2015-04-20,17.952,18.14,17.862,17.908,2434,0
2015-04-21,17.862,17.862,17.862,17.862,132,0
2015-04-23,17.853,17.853,17.818,17.818,1348,0
2015-04-24,17.791,17.862,17.791,17.862,10214,0
2015-04-27,17.862,18.04,17.685,18.04,2020,0
2015-04-29,17.613,17.933,17.613,17.933,561,0
2015-04-30,17.818,17.952,17.613,17.782,7408,0
2015-05-01,17.73,17.73,17.73,17.73,222,0
2015-05-05,17.613,17.73,17.596,17.596,2356,0
2015-05-07,17.389,17.62,17.309,17.596,2770,0
2015-05-08,17.55,17.55,17.515,17.55,1685,0
2015-05-11,17.355,17.461,17.355,17.461,338,0
2015-05-12,17.62,17.62,17.62,17.62,110,0
2015-05-13,17.372,17.55,17.372,17.55,672,0
2015-05-14,17.507,17.507,17.461,17.469,2694,0
2015-05-19,17.997,17.997,17.818,17.818,550,0
2015-05-21,17.997,17.997,17.997,17.997,787,0
2015-05-22,17.469,17.596,17.418,17.596,3815,0
2015-05-26,17.774,18.085,17.774,18.085,561,0
2015-05-27,18.166,18.166,18.166,18.166,450,0
2015-05-28,18.076,18.076,18.059,18.059,907,0
2015-05-29,18.059,18.13,18.059,18.13,338,0
2015-06-01,18.05,18.05,18.05,18.05,160,0
2015-06-02,18.42,18.427,18.411,18.427,371,0
2015-06-03,18.427,18.563,18.427,18.563,335,0
2015-06-04,17.896,17.896,17.896,17.896,109,0
2015-06-05,17.941,17.941,17.941,17.941,109,0
2015-06-08,17.797,18.473,17.797,18.383,1887,0
2015-06-09,18.401,18.401,17.864,18.383,1165,0
2015-06-10,18.413,18.413,18.338,18.338,1110,0
2015-06-11,17.977,18.121,17.932,17.968,1887,0
2015-06-12,18.273,18.273,18.257,18.257,445,0
2015-06-15,18.293,18.293,18.293,18.293,664,0
2015-06-16,18.293,18.338,18.248,18.338,1996,0
2015-06-18,18.094,18.383,18.031,18.383,664,0
2015-06-19,18.374,18.374,18.068,18.329,2220,0
2015-06-22,18.149,18.473,18.149,18.473,1664,0
2015-06-23,18.464,18.464,18.464,18.464,1130,0
2015-06-25,18.04,18.068,18.04,18.068,888,0
2015-06-26,18.383,18.383,18.383,18.383,664,0
2015-06-29,18.076,18.076,18.031,18.031,445,0
2015-06-30,18.446,18.762,18.103,18.103,1393,0
2015-07-01,18.111,18.744,18.111,18.744,335,0
2015-07-02,18.157,18.157,18.111,18.157,778,0
2015-07-07,18.321,18.321,18.202,18.202,219,0
2015-07-08,18.149,18.752,18.131,18.167,1996,0
2015-07-09,18.392,18.42,18.293,18.311,664,0
2015-07-13,18.257,18.473,18.257,18.473,219,0
2015-07-14,18.473,18.473,18.473,18.473,904,0
2015-07-15,18.293,18.293,18.257,18.257,1297,0
2015-07-17,18.257,18.473,17.797,18.202,5771,0
2015-07-20,17.86,18.022,17.807,17.886,6993,0
2015-07-21,17.788,17.922,17.788,17.922,335,0
2015-07-22,18.022,18.022,18.022,18.022,554,0
2015-07-23,18.031,18.031,18.031,18.031,999,0
2015-07-24,18.222,18.222,17.941,17.941,219,0
2015-07-28,17.824,18.013,17.771,17.807,1887,0
2015-07-29,17.86,18.022,17.86,18.003,2108,0
2015-07-30,17.886,17.886,17.886,17.886,999,0
2015-07-31,17.913,18.111,17.886,17.886,999,0
2015-08-03,17.886,18.373,17.886,18.118,1101,0
2015-08-04,18.157,18.157,18.157,18.157,109,0
2015-08-05,18.04,18.04,17.886,18.04,1108,0
2015-08-06,18.068,18.068,18.068,18.068,7073,0
2015-08-10,17.932,17.932,17.932,17.932,109,0
2015-08-11,18.449,18.449,17.896,17.896,2203,0
2015-08-13,17.886,17.896,17.886,17.886,9322,0
2015-08-14,17.635,17.635,17.635,17.635,109,0
2015-08-17,17.752,17.752,17.752,17.752,1221,0
2015-08-18,18.076,18.076,18.04,18.059,5549,0
2015-08-19,17.671,18.059,17.671,18.059,335,0
2015-08-20,17.617,17.635,17.437,17.437,6879,0
2015-08-21,17.833,17.879,17.454,17.879,778,0
2015-08-24,17.6,17.6,17.572,17.572,613,0
2015-08-25,17.87,17.87,17.581,17.797,1552,0
2015-08-26,17.968,17.968,17.581,17.581,5105,0
2015-08-27,17.87,17.87,17.68,17.833,554,0
2015-08-28,17.706,17.716,17.706,17.716,219,0
2015-08-31,17.706,17.87,17.706,17.726,445,0
2015-09-01,17.726,17.87,17.726,17.824,445,0
2015-09-02,17.906,17.906,17.661,17.661,888,0
2015-09-03,17.797,17.922,17.167,17.356,4107,0
2015-09-04,17.848,17.848,17.474,17.593,1096,0
2015-09-08,17.903,17.903,17.903,17.903,1096,0
2015-09-10,17.912,17.912,17.912,17.912,257,0
2015-09-15,17.912,17.912,17.912,17.912,217,0
2015-09-18,18.012,18.012,17.939,17.967,2192,0
2015-09-21,17.648,17.967,17.438,17.565,1866,0
2015-09-22,17.967,17.967,17.967,17.967,548,0
2015-09-23,17.967,17.967,17.967,17.967,615,0
2015-09-24,17.483,17.483,17.483,17.483,290,0
2015-09-25,17.967,17.967,17.958,17.967,2632,0
2015-09-28,17.967,17.967,17.967,17.967,335,0
2015-09-29,17.93,17.939,17.93,17.939,330,0
2015-09-30,17.512,17.512,17.512,17.512,330,0
2015-10-01,17.876,17.876,17.756,17.876,1427,0
2015-10-02,17.857,17.967,17.565,17.776,1317,0
2015-10-05,17.958,18.03,17.958,18.03,776,0
2015-10-06,18.039,18.039,18.039,18.039,217,0
2015-10-07,18.559,18.559,18.559,18.559,249,0
2015-10-08,18.423,18.423,17.629,17.629,439,0
2015-10-09,17.656,17.656,17.547,17.547,548,0
2015-10-12,17.911,17.911,17.911,17.911,236,0
2015-10-15,17.619,18.266,17.619,18.266,1753,0
2015-10-16,18.285,18.285,17.584,17.584,987,0
2015-10-21,17.639,17.639,17.639,17.639,217,0
2015-10-22,18.232,18.241,18.203,18.241,439,0
2015-10-26,17.893,17.893,17.829,17.838,1535,0
2015-10-27,17.848,17.912,17.785,17.785,1427,0
2015-10-28,17.694,17.694,17.694,17.694,878,0
2015-10-29,17.611,17.611,17.356,17.429,878,0
2015-10-30,17.421,17.421,17.421,17.421,217,0
2015-11-02,17.694,17.785,17.694,17.785,4734,0
2015-11-03,17.785,17.785,17.639,17.785,1535,0
2015-11-05,18.15,18.15,18.012,18.012,878,0
2015-11-06,18.103,18.193,18.103,18.158,2082,0
2015-11-09,18.012,18.592,18.012,18.021,9153,0
2015-11-10,17.656,17.711,17.602,17.602,6910,0
2015-11-11,17.611,17.776,17.512,17.776,2522,0
2015-11-12,17.556,17.756,17.556,17.756,548,0
2015-11-13,17.766,17.785,17.584,17.602,2082,0
2015-11-16,17.429,17.429,17.411,17.411,548,0
2015-11-17,17.429,17.512,17.421,17.465,3948,0
2015-11-18,17.421,17.512,17.356,17.356,6141,0
2015-11-19,17.512,17.512,17.411,17.411,4824,0
2015-11-20,17.421,17.421,17.348,17.373,1096,0
2015-11-23,17.421,17.503,17.421,17.421,4606,0
2015-11-24,17.382,17.382,17.382,17.382,2413,0
2015-11-25,17.421,17.421,17.329,17.329,8662,0
2015-11-27,17.329,17.329,17.237,17.256,2741,0
2015-11-30,17.348,17.465,17.237,17.465,8224,0
2015-12-01,17.526,17.538,17.215,17.215,5702,0
2015-12-02,17.538,17.616,17.538,17.586,4338,0
2015-12-03,17.724,17.724,17.289,17.613,6301,0
2015-12-04,17.687,17.909,17.538,17.788,4116,0
2015-12-08,17.446,17.576,17.446,17.576,434,0
2015-12-09,17.586,17.586,17.336,17.548,650,0
2015-12-10,17.42,17.538,17.4,17.4,758,0
2015-12-11,17.307,17.327,16.993,17.327,4550,0
2015-12-14,17.077,17.734,17.077,17.723,5095,0
2015-12-15,17.77,17.77,17.521,17.521,758,0
2015-12-18,17.687,18.739,17.687,18.739,2925,0
2015-12-21,18.812,18.876,18,18.462,6390,0
2015-12-22,18.832,19.504,18.803,19.366,9476,0
2015-12-23,18.822,19.154,18.462,19.108,3142,0
2015-12-24,18.12,18.325,18.074,18.325,1111,0
2015-12-28,18.232,18.267,18,18.267,1353,0
2015-12-29,18.462,18.462,18.186,18.186,485,0
2015-12-30,18,18,18,18,647,0
2015-12-31,17.926,18.352,17.816,18.352,3098,0
2016-01-04,18.913,18.913,18.028,18.311,2180,0
2016-01-05,18.969,18.969,18.923,18.923,271,0
2016-01-07,18.896,18.896,18.425,18.425,3982,0
2016-01-08,18.019,18.777,18.019,18.433,2952,0
2016-01-11,17.77,17.77,17.77,17.77,162,0
2016-01-12,18.693,18.783,18.019,18.782,4045,0
2016-01-13,18.273,18.273,17.641,18.084,4008,0
2016-01-14,18.564,18.564,18.564,18.564,1083,0
2016-01-19,18.057,18.259,17.724,18.213,1625,0
2016-01-20,17.586,18.023,17.548,17.548,3288,0
2016-01-21,17.57,17.613,17.57,17.586,650,0
2016-01-22,18,18,17.4,17.724,5335,0
2016-01-25,18,18,17.982,18,1069,0
2016-01-26,17.215,17.215,17.169,17.169,1299,0
2016-01-27,17.188,17.189,17.106,17.189,542,0
2016-01-28,17.189,17.189,17.106,17.106,1108,0
2016-01-29,17.116,17.122,16.726,16.726,2200,0
2016-02-02,16.985,17.06,16.985,17.06,326,0
2016-02-03,16.993,16.993,16.985,16.985,215,0
2016-02-04,17.214,17.214,16.717,16.717,802,0
2016-02-08,16.73,16.874,16.726,16.726,975,0
2016-02-09,17.215,17.215,17.215,17.215,258,0
2016-02-11,16.616,17.244,16.616,17.244,2067,0
2016-02-12,17.206,17.206,17.206,17.206,157,0
2016-02-18,16.616,16.616,16.616,16.616,326,0
2016-02-19,16.155,17.024,16.155,17.024,228,0
2016-02-22,16.11,16.389,16.11,16.386,450,0
2016-02-23,16.616,16.616,16.616,16.616,107,0
2016-02-24,16.339,16.404,16.339,16.404,1593,0
2016-02-26,16.386,16.386,15.541,16.283,9213,0
2016-02-29,16.616,16.625,16.386,16.386,1184,0
2016-03-01,17.077,17.077,17.04,17.059,1083,0
2016-03-02,17.123,17.123,17.032,17.068,1778,0
2016-03-03,16.2,16.985,16.2,16.614,3054,0
2016-03-04,17.074,17.074,16.754,16.8,4768,0
2016-03-07,16.914,17.032,16.914,17.032,378,0
2016-03-09,17.059,17.059,17.003,17.003,535,0
2016-03-10,17.059,17.143,17.059,17.143,2353,0
2016-03-11,17.433,17.433,17.013,17.013,857,0
2016-03-14,16.667,17.417,16.667,17.417,2446,0
2016-03-15,17.218,17.376,17.152,17.171,3576,0
2016-03-16,16.854,16.854,16.825,16.825,939,0
2016-03-17,16.929,17.292,16.929,17.292,576,0
2016-03-18,17.47,17.47,17.167,17.181,2257,0
2016-03-21,17.265,17.374,17.037,17.374,7559,0
2016-03-22,17.292,17.292,17.242,17.292,2690,0
2016-03-23,17.292,17.43,17.116,17.152,5745,0
2016-03-24,17.2,17.292,17.02,17.059,6798,0
2016-03-28,17.081,17.152,17.071,17.152,3931,0
2016-03-29,17.292,17.292,16.938,16.938,430,0
2016-03-30,17.217,17.217,17.106,17.162,694,0
2016-03-31,17.162,17.162,16.835,16.835,822,0
2016-04-01,17.171,17.171,17.171,17.171,206,0
2016-04-05,17.256,17.256,17.152,17.152,1398,0
2016-04-06,17.171,17.23,17.171,17.23,748,0
2016-04-07,17.256,17.256,17.237,17.237,346,0
2016-04-08,17.285,17.285,16.881,16.881,642,0
2016-04-11,17.275,17.275,16.943,17.017,612,0
2016-04-14,17.232,17.239,17.013,17.013,456,0
2016-04-15,17.07,17.275,17.032,17.275,1215,0
2016-04-18,17.275,17.292,17.275,17.292,830,0
2016-04-19,17.292,17.292,17.292,17.292,322,0
2016-04-20,17.292,17.292,17.059,17.125,3103,0
2016-04-21,17.191,17.191,17.059,17.059,456,0
2016-04-22,17.284,17.284,17.068,17.068,642,0
2016-04-25,17.202,17.202,17.202,17.202,106,0
2016-04-26,17.2,17.2,17.2,17.2,106,0
2016-04-27,17.284,17.285,17.232,17.284,1265,0
2016-04-28,17.285,17.292,17.238,17.289,4574,0
2016-05-02,17.285,17.285,17.285,17.285,106,0
2016-05-05,17.288,17.386,17.246,17.265,6820,0
2016-05-06,17.224,17.224,17.224,17.224,106,0
2016-05-09,17.217,17.292,17.217,17.292,5777,0
2016-05-10,17.292,17.292,17.237,17.271,3219,0
2016-05-12,17.23,18.003,17.22,17.479,9374,0
2016-05-16,17.527,17.76,17.527,17.76,714,0
2016-05-17,17.386,17.76,17.368,17.368,4404,0
2016-05-18,17.451,17.451,17.451,17.451,145,0
2016-05-19,17.434,17.434,17.292,17.292,230,0
2016-05-20,17.751,18.162,17.378,18.078,6363,0
2016-05-23,18.452,18.452,17.805,18.42,934,0
2016-05-25,17.859,18.461,17.859,18.332,3578,0
2016-05-26,18.303,18.303,18.031,18.145,10171,0
2016-05-27,18.087,18.348,18.009,18.348,5883,0
2016-05-31,18.04,18.461,18.04,18.329,839,0
2016-06-01,18.135,18.299,18.135,18.299,236,0
2016-06-02,18.461,18.461,17.971,17.971,598,0
2016-06-03,17.994,17.994,17.994,17.994,212,0
2016-06-06,18.273,18.273,17.779,18.11,4778,0
2016-06-07,17.983,18.446,17.983,18.446,634,0
2016-06-08,17.851,18.435,17.851,18.435,491,0
2016-06-10,17.974,18.427,17.974,18.427,790,0
2016-06-13,18.337,18.337,18.315,18.334,1058,0
2016-06-14,18.334,18.334,18.333,18.334,512,0
2016-06-15,18.334,18.334,18.334,18.334,105,0
2016-06-16,18.285,18.296,17.983,18.059,1637,0
2016-06-17,18.684,19.014,18.185,19.014,1729,0
2016-06-20,18.919,18.919,18.163,18.872,6011,0
2016-06-21,18.891,18.919,18.446,18.872,1898,0
2016-06-22,18.919,18.919,18.919,18.919,545,0
2016-06-24,18.687,18.919,18.687,18.919,226,0
2016-06-27,18.701,18.701,18.446,18.446,1327,0
2016-06-29,18.495,18.58,18.068,18.258,8284,0
2016-06-30,18.901,18.901,18.655,18.655,318,0
2016-07-05,18.592,18.682,18.592,18.682,303,0
2016-07-06,18.475,18.684,18.475,18.684,423,0
2016-07-11,18.472,18.684,18.446,18.446,1058,0
2016-07-12,18.684,18.735,18.448,18.448,6390,0
2016-07-13,18.487,18.786,18.455,18.568,793,0
2016-07-14,18.779,18.786,18.485,18.635,2114,0
2016-07-15,18.616,18.616,18.616,18.616,210,0
2016-07-18,18.446,18.782,18.4,18.782,2291,0
2016-07-19,18.607,18.769,18.607,18.769,1005,0
2016-07-20,18.655,18.655,18.59,18.59,423,0
2016-07-21,18.475,18.475,18.446,18.446,423,0
2016-07-22,18.786,18.786,18.786,18.786,2041,0
2016-07-25,18.919,18.919,18.754,18.754,485,0
2016-07-26,18.541,18.541,18.22,18.22,1893,0
2016-07-27,18.21,18.21,17.879,17.879,2633,0
2016-07-28,18.351,18.351,18.351,18.351,475,0
2016-07-29,18.351,18.351,17.898,17.898,1343,0
2016-08-01,17.92,17.973,17.92,17.973,455,0
2016-08-02,17.879,17.974,17.879,17.926,3170,0
2016-08-03,17.888,17.888,17.879,17.885,520,0
2016-08-04,17.974,18.295,17.926,18.125,8298,0
2016-08-05,17.945,18.275,17.945,18.258,4970,0
2016-08-08,18.21,18.276,18.21,18.276,760,0
2016-08-10,17.974,17.978,17.974,17.978,1021,0
2016-08-15,18.21,18.21,18.163,18.203,4558,0
2016-08-16,18.258,18.258,18.195,18.195,801,0
2016-08-18,18.21,18.21,18.163,18.21,977,0
2016-08-19,18.361,18.361,17.879,18.163,7105,0
2016-08-22,18.163,18.163,18.115,18.115,3170,0
2016-08-23,18.4,18.4,18.21,18.356,2452,0
2016-08-24,18.21,18.351,18.115,18.239,1902,0
2016-08-25,18.21,18.446,18.002,18.22,7080,0
2016-08-26,18.305,18.446,18.068,18.446,5665,0
2016-08-29,18.305,18.405,18.305,18.405,250,0
2016-08-30,18.325,18.42,18.305,18.305,2916,0
2016-08-31,18.446,18.446,18.368,18.368,550,0
2016-09-01,18.432,18.446,18.305,18.446,3362,0
2016-09-02,18.446,18.711,18.446,18.711,2877,0
2016-09-06,18.492,18.775,18.3,18.3,6878,0
2016-09-07,18.234,18.568,18.184,18.194,3488,0
2016-09-08,18.184,18.376,18.184,18.184,1724,0
2016-09-09,18.184,18.677,18.089,18.089,1789,0
2016-09-12,18.445,18.61,18.089,18.089,2510,0
2016-09-13,18.252,18.462,18.07,18.148,4077,0
2016-09-14,18.315,18.315,18.042,18.042,2088,0
2016-09-16,18.52,20.578,18.138,20.578,14021,0
2016-09-19,20.08,20.08,18.089,18.989,9815,0
2016-09-20,19.055,19.468,18.969,19.448,1535,0
2016-09-21,19.439,19.601,19.439,19.554,559,0
2016-09-22,19.142,19.142,19.142,19.142,1052,0
2016-09-23,19.142,19.573,19.142,19.142,2945,0
2016-09-26,19.61,19.61,18.674,18.684,1972,0
2016-09-27,19.315,19.315,18.664,18.684,1620,0
2016-09-28,19.142,19.142,18.598,18.598,300,0
2016-09-29,18.625,19.142,18.625,18.902,5137,0
2016-09-30,18.942,19.051,18.588,19.051,4288,0
2016-10-03,19.124,20.411,19.094,19.716,15458,0
2016-10-04,20.09,20.099,19.076,20.099,8817,0
2016-10-05,19.736,20.099,19.736,19.976,2963,0
2016-10-06,20.339,20.339,20.214,20.214,1103,0
2016-10-07,20.339,20.339,20.281,20.339,2256,0
2016-10-10,20.483,20.483,20.348,20.481,1046,0
2016-10-11,20.434,20.434,20.339,20.339,731,0
2016-10-12,20.339,20.339,20.339,20.339,573,0
2016-10-13,20.434,20.434,20.291,20.291,2028,0
2016-10-14,20.266,20.578,20.102,20.483,5658,0
2016-10-17,20.578,20.578,20.483,20.483,705,0
2016-10-18,20.121,20.121,20.121,20.121,104,0
2016-10-19,20.578,20.578,20.348,20.348,208,0
2016-10-20,20.195,20.195,20.195,20.195,345,0
2016-10-24,20.147,20.548,19.62,20.075,3082,0
2016-10-25,20.536,20.578,20.525,20.578,1668,0
2016-10-26,19.716,20.578,19.716,20.099,822,0
2016-10-28,19.669,19.841,19.669,19.841,796,0
2016-10-31,20.529,20.529,20.165,20.195,2016,0
2016-11-01,19.774,19.774,19.688,19.688,2171,0
2016-11-03,19.478,19.478,18.979,18.979,806,0
2016-11-07,18.926,19.525,18.184,18.329,16278,0
2016-11-08,18.28,18.52,18.089,18.25,2047,0
2016-11-09,17.975,19.142,17.706,19.142,2824,0
2016-11-10,19.142,19.142,18.194,18.664,4181,0
2016-11-11,18.711,19.115,18.711,19.115,1542,0
2016-11-14,19.142,19.142,18.902,19.074,1244,0
2016-11-15,19.094,19.094,19.068,19.068,627,0
2016-11-17,19.141,19.141,18.856,18.856,1023,0
2016-11-18,19.115,19.115,18.511,18.511,1238,0
2016-11-21,18.664,18.856,18.632,18.76,2575,0
2016-11-22,18.807,18.807,18.759,18.759,2972,0
2016-11-23,18.711,18.903,18.711,18.902,2106,0
2016-11-25,19.142,19.142,18.998,19.047,574,0
2016-11-28,19.142,19.333,19.023,19.333,2710,0
2016-11-29,18.902,19.884,18.902,19.573,6744,0
2016-11-30,19.716,19.812,19.382,19.429,4840,0
2016-12-01,19.509,19.604,19.301,19.429,5111,0
2016-12-02,19.4,19.992,19.382,19.716,6784,0
2016-12-05,20.529,20.817,20.129,20.817,13343,0
2016-12-06,20.511,20.797,20.511,20.797,4201,0
2016-12-07,20.689,21.04,20.522,20.991,7625,0
2016-12-08,20.362,21.04,20.314,21.04,8695,0
2016-12-09,20.797,20.797,20.133,20.319,5538,0
2016-12-12,20.605,20.767,20.459,20.7,2652,0
2016-12-13,20.797,21.04,20.653,21.04,3214,0
2016-12-14,21.04,21.04,20.704,21.04,2475,0
2016-12-15,20.797,21.282,20.605,21.136,12304,0
2016-12-16,21.475,21.523,20.7,20.7,18858,0
2016-12-19,21.329,21.329,20.846,21.185,7168,0
2016-12-20,21.282,21.282,20.846,21.04,6184,0
2016-12-21,21.088,21.282,20.991,21.136,2436,0
2016-12-22,21.168,21.222,21.168,21.185,1027,0
2016-12-23,21.121,21.121,20.894,20.894,3171,0
2016-12-27,20.925,21.114,20.7,21.114,5556,0
2016-12-28,20.991,20.991,20.989,20.989,1427,0
2016-12-29,20.943,20.943,20.169,20.411,2859,0
2016-12-30,20.411,20.411,19.637,19.782,11303,0
2017-01-03,20.353,20.7,20.353,20.7,1000,0
2017-01-04,20.52,20.797,20.121,20.508,4062,0
2017-01-06,20.508,20.508,19.685,20.169,3443,0
2017-01-09,20.526,20.526,20.452,20.452,423,0
2017-01-10,20.556,20.797,20.556,20.797,1241,0
2017-01-11,20.217,20.797,20.169,20.797,3751,0
2017-01-12,20.217,20.797,20.217,20.797,336,0
2017-01-13,20.797,20.797,20.556,20.75,1230,0
2017-01-18,20.314,20.514,20.314,20.362,1666,0
2017-01-19,20.314,20.314,19.637,20.072,6454,0
2017-01-20,20.206,20.206,19.734,19.83,4364,0
2017-01-23,19.83,20.149,19.734,19.734,3422,0
2017-01-24,19.749,19.83,19.749,19.769,1960,0
2017-01-25,19.908,19.927,19.617,19.927,1282,0
2017-01-26,20.411,20.411,19.871,19.871,661,0
2017-01-30,20.236,20.236,19.76,19.782,1953,0
2017-01-31,19.797,20.072,19.717,20.072,594,0
2017-02-01,20.217,20.217,19.801,19.879,3675,0
2017-02-02,20.121,20.265,20.121,20.166,4292,0
2017-02-03,20.169,20.314,20.121,20.314,2203,0
2017-02-06,20.193,20.411,20.022,20.314,2101,0
2017-02-07,20.411,20.797,20.362,20.508,12015,0
2017-02-08,20.719,20.75,20.006,20.75,2115,0
2017-02-09,20.797,20.797,20.441,20.75,2486,0
2017-02-10,20.756,20.797,20.436,20.797,3450,0
2017-02-13,20.797,20.797,20.653,20.796,1832,0
2017-02-14,20.508,20.653,20.508,20.653,1388,0
2017-02-15,20.508,20.797,20.508,20.797,7729,0
2017-02-16,20.699,20.797,20.459,20.797,1240,0
2017-02-17,20.75,20.797,20.653,20.797,725,0
2017-02-21,20.441,20.797,20.441,20.774,1939,0
2017-02-23,20.701,20.796,20.7,20.796,1247,0
2017-02-27,20.711,20.797,20.508,20.797,900,0
2017-02-28,20.508,20.797,20.508,20.789,948,0
2017-03-01,20.797,21.04,20.766,21.04,3699,0
2017-03-02,20.991,20.991,20.991,20.991,1292,0
2017-03-03,20.556,21.04,20.556,21.04,1744,0
2017-03-06,21.04,21.04,20.776,21.04,621,0
2017-03-07,20.508,20.894,20.508,20.846,489,0
2017-03-08,20.894,20.894,20.508,20.508,1152,0
2017-03-09,20.653,20.653,20.653,20.653,239,0
2017-03-10,20.653,20.653,20.653,20.653,3462,0
2017-03-13,20.653,20.653,20.605,20.653,3748,0
2017-03-14,20.389,20.829,20.389,20.633,4006,0
2017-03-15,20.682,20.752,20.469,20.609,3201,0
2017-03-16,20.535,21.22,20.34,21.22,4459,0
2017-03-17,20.486,21.171,20.486,21.171,5109,0
2017-03-20,20.927,21.044,20.927,21.044,722,0
2017-03-21,21.219,21.22,20.604,21.22,3291,0
2017-03-22,20.62,20.927,20.349,20.658,5772,0
2017-03-23,20.672,20.682,20.672,20.682,2363,0
2017-03-24,21.024,21.024,20.877,21.024,1709,0
2017-03-27,21.122,21.122,20.829,21.024,5186,0
2017-03-28,21.122,21.122,20.83,21.034,4041,0
2017-03-29,21.22,21.22,21.149,21.22,3476,0
2017-03-30,21.024,21.22,21.024,21.22,4566,0
2017-03-31,21.269,21.269,21.122,21.122,497,0
2017-04-04,21.269,21.269,21.268,21.268,212,0
2017-04-05,21.22,21.22,21.018,21.219,731,0
2017-04-06,21.122,21.269,20.975,21.024,1543,0
2017-04-07,20.64,20.975,20.535,20.682,8404,0
2017-04-10,20.6,20.6,20.6,20.6,433,0
2017-04-11,20.717,20.717,20.678,20.678,412,0
2017-04-13,20.731,20.731,20.731,20.731,383,0
2017-04-17,20.291,20.731,20.291,20.731,308,0
2017-04-18,20.566,20.829,20.387,20.779,1147,0
2017-04-20,20.927,20.927,20.927,20.927,122,0
2017-04-21,21.024,21.024,20.731,21.024,2209,0
2017-04-24,21.269,21.269,20.821,20.975,1854,0
2017-04-25,20.731,21.024,20.731,21.024,9298,0
2017-04-26,20.976,21.024,20.927,20.989,2874,0
2017-05-01,20.586,20.586,20.193,20.242,3791,0
2017-05-02,20.144,20.242,20.095,20.207,1823,0
2017-05-03,20.114,20.124,20.114,20.124,300,0
2017-05-04,19.606,20.389,19.353,19.558,17235,0
2017-05-05,19.749,20.438,19.216,20.34,13347,0
2017-05-08,20.041,20.533,20.041,20.1,627,0
2017-05-09,20.413,20.438,20.193,20.193,1142,0
2017-05-10,20.409,20.515,19.578,20.291,2687,0
2017-05-11,19.948,20.291,19.948,20.071,2596,0
2017-05-12,19.704,20.046,19.704,20.046,845,0
2017-05-15,20.095,20.095,19.851,19.851,3486,0
2017-05-16,19.655,19.9,19.655,19.655,3173,0
2017-05-17,19.558,19.851,19.508,19.753,11619,0
2017-05-18,19.9,19.9,19.9,19.9,200,0
2017-05-19,19.578,19.777,19.578,19.777,1801,0
2017-05-22,19.558,19.754,19.46,19.704,8313,0
2017-05-23,19.655,20.026,19.538,19.538,2737,0
2017-05-24,19.606,19.606,19.472,19.508,4747,0
2017-05-25,19.606,19.606,19.508,19.524,6046,0
2017-05-26,19.655,19.851,19.655,19.753,3534,0
2017-05-30,19.655,19.851,19.655,19.851,818,0
2017-05-31,19.976,19.976,19.851,19.851,1345,0
2017-06-01,19.802,19.9,19.655,19.9,825,0
2017-06-02,19.777,19.851,19.753,19.851,2315,0
2017-06-05,19.9,19.9,19.729,19.9,2025,0
2017-06-06,20.095,20.095,19.851,20.046,2700,0
2017-06-07,20.274,20.274,19.977,20.126,1717,0
2017-06-08,20.175,20.175,20.076,20.076,216,0
2017-06-09,20.224,20.224,20.224,20.224,347,0
2017-06-12,19.829,19.977,19.779,19.977,2782,0
2017-06-13,19.829,20.027,19.829,20.027,3913,0
2017-06-14,19.719,19.977,19.719,19.977,1538,0
2017-06-15,19.779,19.878,19.779,19.878,2125,0
2017-06-16,20.027,20.027,19.862,20.027,2746,0
2017-06-19,19.905,19.905,19.779,19.878,7532,0
2017-06-20,20.027,20.027,19.878,19.878,645,0
2017-06-21,19.952,19.952,19.715,19.715,3869,0
2017-06-22,19.779,19.878,19.779,19.779,1123,0
2017-06-23,19.779,19.779,19.778,19.779,971,0
2017-06-26,19.878,19.878,19.779,19.779,1440,0
2017-06-27,19.779,20.027,19.68,19.779,2730,0
2017-06-28,19.779,19.977,19.779,19.878,602,0
2017-06-29,20.027,20.027,19.977,20.027,750,0
2017-06-30,20.027,20.175,20.027,20.076,1616,0
2017-07-05,19.779,20.076,19.779,19.829,4979,0
2017-07-06,19.878,19.878,19.779,19.878,800,0
2017-07-07,19.743,19.779,19.743,19.758,7944,0
2017-07-10,19.829,19.878,19.73,19.829,3271,0
2017-07-11,19.878,19.977,19.829,19.977,2255,0
2017-07-12,20.027,20.027,19.584,20.027,3842,0
2017-07-13,19.779,20.175,19.73,19.928,4180,0
2017-07-14,19.779,19.928,19.631,19.903,3237,0
2017-07-17,19.779,19.928,19.779,19.928,1662,0
2017-07-18,19.928,19.977,19.779,19.977,3292,0
2017-07-19,19.582,19.928,19.582,19.829,3693,0
2017-07-20,19.779,19.829,19.73,19.829,3441,0
2017-07-21,19.878,19.977,19.73,19.926,3987,0
2017-07-24,19.977,19.977,19.779,19.878,3947,0
2017-07-25,19.878,19.878,19.68,19.68,5371,0
2017-07-26,19.779,19.878,19.73,19.779,1903,0
2017-07-27,19.779,19.808,19.73,19.73,3466,0
2017-07-28,19.779,19.878,19.779,19.779,2160,0
2017-07-31,19.779,19.878,19.73,19.763,1545,0
2017-08-01,19.779,19.829,19.759,19.779,1668,0
2017-08-02,19.786,19.786,19.767,19.779,3980,0
2017-08-03,19.779,19.878,19.73,19.829,6178,0
2017-08-04,19.878,19.878,19.829,19.878,2037,0
2017-08-07,19.779,19.779,19.68,19.779,6064,0
2017-08-08,19.779,19.878,19.68,19.779,8592,0
2017-08-09,19.779,19.779,19.73,19.779,4123,0
2017-08-10,19.779,19.829,19.73,19.829,3992,0
2017-08-11,19.731,19.829,19.731,19.829,335,0
2017-08-14,19.829,19.878,19.779,19.829,7152,0
2017-08-15,19.779,19.878,19.73,19.73,3929,0
2017-08-16,19.779,19.779,19.73,19.73,4137,0
2017-08-17,19.779,19.779,19.73,19.73,4086,0
2017-08-18,19.73,19.779,19.73,19.779,2297,0
2017-08-21,19.779,20.027,19.779,20.027,5915,0
2017-08-22,19.978,20.027,19.978,20.027,3152,0
2017-08-23,20.076,20.126,20.027,20.126,1339,0
2017-08-24,20.175,20.328,20.175,20.328,653,0
2017-08-25,20.103,20.103,20.103,20.103,123,0
2017-08-28,20.274,20.373,20.082,20.373,3747,0
2017-08-29,20.224,20.482,20.175,20.224,4178,0
2017-08-30,20.2,20.224,20.126,20.126,770,0
2017-08-31,20.529,20.529,20.126,20.126,1572,0
2017-09-01,19.878,20.521,19.878,20.521,2783,0
2017-09-05,20.867,20.867,20.62,20.62,1372,0
2017-09-06,20.7499,20.7499,20.3,20.35,1082,0
2017-09-07,20.1126,20.4,20.1126,20.4,400,0
2017-09-08,20.04,20.3499,20,20.2,2228,0
2017-09-11,20.099,20.497,20,20.497,4129,0
2017-09-13,20.5,20.5,20.1798,20.5,50864,0
2017-09-14,20.4,20.6,20.3999,20.55,9475,0
2017-09-15,20.75,20.75,20.7,20.75,1395,0
2017-09-18,21,21,20.5362,20.95,2888,0
2017-09-19,21,21,20.5,20.5,8138,0
2017-09-20,20.55,20.825,20.4,20.4,8356,0
2017-09-21,20.7,20.7,20.35,20.4,5267,0
2017-09-22,20.409,20.409,20.25,20.2903,1389,0
2017-09-25,20.15,20.25,20.15,20.15,3408,0
2017-09-26,20.05,20.15,19.95,20,12448,0
2017-09-27,20,20.2,19.9501,20.2,8995,0
2017-09-28,20.1,20.2,20.1,20.2,3022,0
2017-09-29,20.1,20.1,20.025,20.1,961,0
2017-10-02,20,20.1,20,20.1,1611,0
2017-10-03,20.01,20.15,19.95,19.95,9245,0
2017-10-04,20,20.6,19.9964,20.5,10594,0
2017-10-05,20.3,20.8499,20.3,20.8499,9299,0
2017-10-06,20.6,20.9,20.55,20.9,2852,0
2017-10-09,20.8535,20.9,20.55,20.8499,5388,0
2017-10-10,20.5,20.9,20.5,20.7999,1840,0
2017-10-11,20.75,20.8999,20.55,20.8999,9489,0
2017-10-12,20.6,20.75,20.45,20.45,3046,0
2017-10-13,20.45,20.7,20.45,20.7,1729,0
2017-10-16,20.6608,20.75,20.6608,20.75,580,0
2017-10-17,20.7092,20.7399,20.6736,20.7399,858,0
2017-10-18,20.6999,20.75,20.6,20.7,1686,0
2017-10-19,20.4,20.8,20.4,20.8,3527,0
2017-10-20,20.5,20.8,20.5,20.8,1096,0
2017-10-23,20.55,20.8,20.4485,20.8,1326,0
2017-10-24,20.7128,20.7999,20.35,20.35,2452,0
2017-10-25,20.6999,20.6999,20.6999,20.6999,128,0
2017-10-26,20.7,20.7,20.541,20.65,1064,0
2017-10-27,20,20.7,20,20.6499,4334,0
2017-10-30,20.45,20.5,20.1275,20.5,2497,0
2017-10-31,20.15,20.7499,20.15,20.7499,2998,0
2017-11-01,20.7081,20.7499,20.7,20.7499,1455,0
2017-11-02,20.3,20.75,20.3,20.75,1200,0
2017-11-03,20.421,20.6499,20.3,20.6499,2182,0
2017-11-06,20.4,20.6,20.301,20.6,551,0
2017-11-07,20.6,20.6005,20.6,20.6005,2970,0
2017-11-08,20.2501,20.5999,18.9,20.2,15805,0
2017-11-09,19.85,20.35,19.85,20.15,6156,0
2017-11-10,20.25,20.4499,20.248,20.4499,870,0
