Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.687,20.246,19.607,19.886,2386,0
2005-02-28,19.886,19.886,19.886,19.886,1332,0
2005-03-01,19.981,20.085,19.981,20.085,2945,0
2005-03-03,19.886,19.886,19.733,19.733,1005,0
2005-03-04,19.975,19.975,19.975,19.975,127,0
2005-03-07,20.246,20.246,20.246,20.246,127,0
2005-03-08,20.094,20.094,20.094,20.094,127,0
2005-03-09,20.365,20.365,20.277,20.277,2888,0
2005-03-10,20.356,20.523,20.356,20.523,1131,0
2005-03-11,20.523,20.523,19.95,19.95,1131,0
2005-03-15,20.523,20.563,20.094,20.523,21751,0
2005-03-17,20.483,20.483,20.45,20.45,545,0
2005-03-18,20.246,20.483,20.246,20.483,1124,0
2005-03-21,20.246,20.246,20.246,20.246,753,0
2005-03-22,19.966,19.966,19.966,19.966,1385,0
2005-03-24,19.886,20.085,19.886,20.022,1884,0
2005-03-28,20.682,20.682,20.085,20.085,1572,0
2005-03-29,20.752,20.808,20.324,20.603,3924,0
2005-03-30,20.117,20.664,20.117,20.664,1005,0
2005-03-31,21.079,21.079,20.842,20.842,753,0
2005-04-01,21.238,21.238,20.961,20.961,2203,0
2005-04-04,20.918,20.961,20.851,20.851,617,0
2005-04-12,20.571,20.642,20.523,20.523,1884,0
2005-04-13,20.682,20.76,20.045,20.045,4979,0
2005-04-18,20.045,20.052,20.045,20.045,950,0
2005-04-19,19.981,19.981,19.981,19.981,2888,0
2005-04-21,20.142,20.142,20.142,20.142,127,0
2005-04-22,20.212,20.22,20.212,20.22,254,0
2005-04-25,20.204,20.204,20.204,20.204,254,0
2005-04-26,20.277,20.277,20.277,20.277,127,0
2005-04-28,19.975,19.975,19.975,19.975,3142,0
2005-04-29,20.045,20.277,20.045,20.277,667,0
2005-05-02,20.125,20.125,20.125,20.125,127,0
2005-05-03,20.085,20.085,20.085,20.085,254,0
2005-05-09,20.085,20.085,20.085,20.085,2534,0
2005-05-10,20.186,20.186,20.045,20.045,2262,0
2005-05-13,19.607,20.102,19.607,20.102,4527,0
2005-05-16,20.029,20.029,20.029,20.029,254,0
2005-05-17,20.085,20.085,19.726,19.927,4275,0
2005-05-18,19.927,20.102,19.927,20.045,753,0
2005-05-19,19.886,19.886,19.886,19.886,2638,0
2005-05-20,19.886,19.989,19.869,19.989,3997,0
2005-05-23,19.886,19.895,19.886,19.886,1884,0
2005-05-24,19.886,19.886,19.741,19.741,5841,0
2005-05-26,19.886,19.886,19.767,19.886,1111,0
2005-05-27,20.125,20.125,20.125,20.125,127,0
2005-05-31,20.142,20.284,20.085,20.277,2516,0
2005-06-01,20.277,20.411,20.094,20.284,4964,0
2005-06-02,20.411,20.411,20.411,20.411,753,0
2005-06-03,20.411,20.411,20.204,20.365,1792,0
2005-06-06,20.395,20.395,20.395,20.395,254,0
2005-06-07,20.372,20.372,20.372,20.372,127,0
2005-06-08,20.418,21.079,20.418,21.079,568,0
2005-06-10,20.332,20.332,20.324,20.324,753,0
2005-06-14,20.483,20.483,20.483,20.483,254,0
2005-06-15,20.673,20.994,20.673,20.994,501,0
2005-06-17,20.324,20.324,20.324,20.324,1131,0
2005-06-20,21.079,21.079,21.071,21.071,378,0
2005-06-22,21.038,21.038,21.038,21.038,254,0
2005-06-23,21.079,21.079,21.079,21.079,127,0
2005-06-24,20.619,20.619,20.619,20.619,501,0
2005-06-29,21.024,21.038,21.024,21.038,378,0
2005-07-01,21.079,21.079,20.725,20.88,4275,0
2005-07-05,21.461,21.461,21.221,21.221,392,0
2005-07-06,21.207,21.207,20.961,21.038,13524,0
2005-07-07,21.079,21.079,21.079,21.079,127,0
2005-07-08,21.278,21.278,21.166,21.278,626,0
2005-07-11,21.278,21.278,21.278,21.278,254,0
2005-07-18,21.278,21.278,21.278,21.278,753,0
2005-07-19,21.088,21.278,21.088,21.278,501,0
2005-07-20,20.895,20.895,20.88,20.88,388,0
2005-07-21,21.278,21.477,21.278,21.477,871,0
2005-07-26,21.088,21.278,21.079,21.278,1509,0
2005-07-27,21.002,21.047,21.002,21.038,13915,0
2005-08-01,21.009,21.009,21.009,21.009,880,0
2005-08-02,21.398,21.398,21.319,21.319,380,0
2005-08-03,21.103,21.398,21.103,21.359,1884,0
2005-08-04,21.166,21.166,21.16,21.16,953,0
2005-08-08,21.389,21.389,21.166,21.246,831,0
2005-08-09,21.381,21.398,21.381,21.398,254,0
2005-08-11,21.35,21.389,21.287,21.389,501,0
2005-08-12,21.326,21.334,21.319,21.319,1884,0
2005-08-15,21.477,21.477,21.438,21.477,1131,0
2005-08-16,21.675,21.675,21.675,21.675,254,0
2005-08-18,21.319,21.438,21.319,21.398,7292,0
2005-08-19,21.398,21.398,21.398,21.398,254,0
2005-08-22,21.319,21.319,21.238,21.238,3230,0
2005-08-23,21.238,21.398,21.16,21.398,4149,0
2005-08-24,21.477,21.477,21.453,21.477,753,0
2005-08-25,21.477,21.477,21.477,21.477,254,0
2005-08-26,21.477,21.477,21.438,21.438,1950,0
2005-08-29,21.477,21.485,21.477,21.477,3292,0
2005-08-30,21.485,21.707,21.485,21.668,3272,0
2005-08-31,21.875,21.875,21.675,21.757,24662,0
2005-09-02,21.675,21.675,21.675,21.675,650,0
2005-09-07,21.556,22.057,21.556,22.057,1258,0
2005-09-13,22.035,22.035,21.994,21.994,626,0
2005-09-14,21.875,21.994,21.875,21.994,9980,0
2005-09-15,21.875,21.875,21.875,21.875,173,0
2005-09-16,21.477,21.954,21.477,21.954,5101,0
2005-09-19,21.954,21.954,21.954,21.954,127,0
2005-09-20,21.875,21.875,21.675,21.875,8379,0
2005-09-21,21.638,21.638,21.477,21.477,880,0
2005-09-22,21.477,21.477,21.477,21.477,127,0
2005-09-23,20.895,20.91,20.642,20.682,1632,0
2005-09-26,20.491,21.199,20.491,21.199,1318,0
2005-09-27,20.808,20.808,20.799,20.799,254,0
2005-09-28,20.88,20.88,20.88,20.88,127,0
2005-09-29,20.725,20.833,20.725,20.833,1509,0
2005-10-03,20.682,21.477,20.682,21.477,3008,0
2005-10-04,21.477,21.477,20.961,20.97,8777,0
2005-10-05,21.002,21.002,21.002,21.002,127,0
2005-10-06,21.238,21.477,21.095,21.477,3078,0
2005-10-07,21.135,21.135,21.135,21.135,254,0
2005-10-11,21.079,21.079,21.079,21.079,254,0
2005-10-13,20.554,20.554,20.554,20.554,127,0
2005-10-18,21.079,21.079,21.079,21.079,683,0
2005-10-28,20.483,20.483,20.483,20.483,254,0
2005-10-31,21.024,21.024,21.024,21.024,127,0
2005-11-02,20.642,20.642,20.642,20.642,254,0
2005-11-03,20.642,21.002,20.483,21.002,7692,0
2005-11-04,21.002,21.002,20.842,20.842,10830,0
2005-11-07,20.404,20.404,20.094,20.094,880,0
2005-11-10,20.833,21.002,20.833,21.002,626,0
2005-11-15,20.324,20.324,20.324,20.324,127,0
2005-11-16,20.324,20.324,20.324,20.324,736,0
2005-11-23,20.284,20.284,20.284,20.284,1037,0
2005-11-28,20.918,20.918,20.918,20.918,1132,0
2005-11-30,20.563,20.563,20.563,20.563,1258,0
2005-12-01,20.874,20.874,20.874,20.874,127,0
2005-12-05,20.261,20.261,20.102,20.102,501,0
2005-12-08,20.682,20.682,20.682,20.682,127,0
2005-12-14,20.673,20.673,20.179,20.179,1073,0
2005-12-20,19.584,19.584,19.584,19.584,1884,0
2005-12-21,20.076,20.571,20.076,20.571,1548,0
2005-12-22,19.886,19.886,19.886,19.886,3142,0
2005-12-23,19.854,19.854,19.854,19.854,244,0
2005-12-27,19.726,19.869,19.726,19.869,1260,0
2005-12-28,19.869,19.869,19.869,19.869,316,0
2005-12-29,19.726,19.726,18.986,18.986,1759,0
2005-12-30,19.487,19.86,19.487,19.86,1385,0
2006-01-03,19.204,19.927,19.187,19.838,2364,0
2006-01-04,19.679,19.687,19.679,19.687,731,0
2006-01-05,19.513,19.878,19.513,19.878,2907,0
2006-01-06,19.513,19.513,19.513,19.513,449,0
2006-01-09,19.776,19.776,19.776,19.776,187,0
2006-01-10,19.8,19.8,19.8,19.8,481,0
2006-01-11,19.52,19.8,19.52,19.8,3339,0
2006-01-17,19.225,19.288,19.21,19.288,5026,0
2006-01-18,19.288,19.288,19.288,19.288,747,0
2006-01-19,19.648,19.648,19.648,19.648,127,0
2006-01-20,19.886,19.886,19.886,19.886,254,0
2006-01-23,19.886,19.886,19.886,19.886,876,0
2006-01-27,19.726,19.726,19.726,19.726,127,0
2006-01-30,19.496,19.822,19.496,19.822,287,0
2006-01-31,19.487,19.878,19.487,19.847,2638,0
2006-02-01,19.513,19.878,19.513,19.878,1258,0
2006-02-02,19.687,19.687,19.687,19.687,254,0
2006-02-03,19.822,19.822,19.822,19.822,127,0
2006-02-06,19.687,19.687,19.568,19.568,3823,0
2006-02-08,19.648,19.733,19.648,19.726,6651,0
2006-02-09,19.568,19.568,19.528,19.528,380,0
2006-02-10,19.784,19.784,19.528,19.528,701,0
2006-02-13,19.528,19.687,19.528,19.687,626,0
2006-02-14,19.726,19.726,19.726,19.726,254,0
2006-02-15,19.726,19.726,19.726,19.726,127,0
2006-02-21,19.568,19.568,19.562,19.562,2328,0
2006-02-22,19.726,19.726,19.726,19.726,1274,0
2006-02-24,19.807,19.807,19.8,19.807,5017,0
2006-02-27,19.726,19.726,19.687,19.726,1686,0
2006-02-28,19.726,19.814,19.726,19.814,1490,0
2006-03-01,19.847,19.886,19.847,19.886,2456,0
2006-03-03,19.886,19.886,19.598,19.726,2408,0
2006-03-06,19.886,19.886,19.886,19.886,127,0
2006-03-07,19.598,19.598,19.598,19.598,127,0
2006-03-09,19.528,19.528,19.528,19.528,502,0
2006-03-14,19.886,19.886,19.607,19.607,4611,0
2006-03-15,20.076,20.076,20.076,20.076,2638,0
2006-03-21,19.528,19.528,19.528,19.528,378,0
2006-03-23,19.537,19.537,19.537,19.537,626,0
2006-03-27,19.758,19.758,19.758,19.758,508,0
2006-03-28,19.528,19.562,19.528,19.562,626,0
2006-03-29,19.767,19.767,19.528,19.528,835,0
2006-03-31,19.568,19.568,19.568,19.568,501,0
2006-04-03,19.767,19.767,19.528,19.528,5405,0
2006-04-04,19.718,19.718,19.718,19.718,343,0
2006-04-05,19.528,19.528,19.528,19.528,388,0
2006-04-06,19.718,19.886,19.718,19.886,5093,0
2006-04-10,19.687,19.886,19.687,19.767,968,0
2006-04-20,19.886,19.886,19.886,19.886,3573,0
2006-04-21,19.886,19.886,19.886,19.886,1446,0
2006-04-24,19.886,19.966,19.886,19.966,12865,0
2006-04-25,19.886,19.886,19.886,19.886,127,0
2006-04-27,19.886,19.886,19.886,19.886,626,0
2006-05-01,20.045,20.284,19.966,20.284,4749,0
2006-05-03,19.927,20.005,19.927,20.005,2511,0
2006-05-05,20.246,20.246,20.246,20.246,127,0
2006-05-08,19.927,19.927,19.886,19.886,2264,0
2006-05-09,19.886,20.365,19.886,20.365,1900,0
2006-05-10,20.365,20.365,20.365,20.365,378,0
2006-05-12,19.895,19.895,19.886,19.886,378,0
2006-05-15,20.045,20.045,20.045,20.045,1486,0
2006-05-16,20.076,20.076,20.076,20.076,254,0
2006-05-22,20.076,20.085,20.076,20.085,893,0
2006-05-23,20.085,20.085,20.085,20.085,626,0
2006-05-24,19.886,20.085,19.886,20.085,3771,0
2006-05-25,19.886,19.886,19.886,19.886,3007,0
2006-05-30,20.172,20.172,19.687,19.935,2338,0
2006-05-31,19.942,19.942,19.942,19.942,127,0
2006-06-02,19.767,19.767,19.767,19.767,254,0
2006-06-05,19.711,19.847,19.687,19.847,630,0
2006-06-08,19.687,19.687,19.687,19.687,660,0
2006-06-09,19.687,19.814,19.687,19.814,950,0
2006-06-13,19.822,19.822,19.64,19.64,378,0
2006-06-14,19.52,19.807,19.487,19.807,1309,0
2006-06-15,19.767,19.767,19.528,19.528,1788,0
2006-06-23,19.52,19.52,19.52,19.52,127,0
2006-06-28,20.085,20.085,19.479,19.479,544,0
2006-06-30,19.409,19.409,19.09,19.09,945,0
2006-07-03,19.878,19.878,19.878,19.878,259,0
2006-07-05,19.935,19.935,19.288,19.288,490,0
2006-07-10,19.25,19.25,19.09,19.09,2138,0
2006-07-11,19.09,19.886,18.415,18.415,3786,0
2006-07-13,18.058,18.058,18.058,18.058,1884,0
2006-07-14,18.296,18.296,18.296,18.296,243,0
2006-07-17,17.899,17.945,17.856,17.856,997,0
2006-07-20,17.739,17.739,17.739,17.739,1258,0
2006-07-21,17.779,17.779,17.779,17.779,254,0
2006-07-24,17.5,17.5,17.5,17.5,134,0
2006-07-25,17.5,17.757,17.421,17.757,844,0
2006-07-26,17.157,17.237,17.141,17.181,1509,0
2006-07-27,17.141,18.528,17.022,18.192,8386,0
2006-07-31,17.975,18.145,17.975,18.145,753,0
2006-08-02,18.096,18.096,18.096,18.096,378,0
2006-08-03,17.899,17.899,17.899,17.899,2511,0
2006-08-08,17.899,17.899,17.899,17.899,2386,0
2006-08-09,17.906,17.959,17.906,17.959,2028,0
2006-08-15,18.088,18.088,18.088,18.088,254,0
2006-08-16,17.906,17.906,17.906,17.906,1131,0
2006-08-17,17.899,17.899,17.899,17.899,822,0
2006-08-24,17.975,17.975,17.975,17.975,254,0
2006-08-28,17.698,18.096,17.698,18.096,1020,0
2006-08-29,18.096,18.215,17.739,18.136,20517,0
2006-08-31,18.573,18.573,18.573,18.573,127,0
2006-09-01,18.692,18.692,18.692,18.692,168,0
2006-09-06,18.537,18.537,17.817,17.817,1131,0
2006-09-07,17.5,17.5,16.901,17.134,43344,0
2006-09-08,17.141,18.224,17.141,17.579,12571,0
2006-09-12,18.646,18.646,17.66,17.66,501,0
2006-09-13,17.779,18.511,17.779,18.511,880,0
2006-09-14,18.692,18.692,18.335,18.557,1258,0
2006-09-15,18.335,18.335,18.335,18.335,1005,0
2006-09-18,18.335,18.335,18.335,18.335,2112,0
2006-09-19,18.692,18.692,18.296,18.335,819,0
2006-09-20,18.302,18.302,18.296,18.296,2944,0
2006-09-21,18.376,18.376,18.296,18.376,10310,0
2006-09-25,18.453,18.453,18.453,18.453,127,0
2006-09-26,18.453,18.453,18.453,18.453,872,0
2006-09-27,18.844,18.844,18.453,18.453,1919,0
2006-09-28,18.537,18.537,18.494,18.494,378,0
2006-09-29,18.891,18.891,18.891,18.891,626,0
2006-10-02,19.09,19.288,19.004,19.09,5478,0
2006-10-03,19.623,19.623,19.01,19.01,534,0
2006-10-04,19.153,19.153,19.153,19.153,254,0
2006-10-09,19.687,19.838,19.607,19.607,626,0
2006-10-11,19.687,19.687,19.45,19.45,4903,0
2006-10-12,19.679,19.687,19.679,19.687,1285,0
2006-10-13,19.687,19.687,19.687,19.687,127,0
2006-10-16,19.687,19.687,19.687,19.687,1258,0
2006-10-17,19.792,19.869,19.792,19.869,1983,0
2006-10-18,19.568,19.807,19.568,19.807,1759,0
2006-10-19,19.807,19.807,19.568,19.726,1700,0
2006-10-23,19.592,19.886,19.592,19.886,378,0
2006-10-24,19.854,19.854,19.847,19.847,1759,0
2006-10-26,19.886,19.886,19.767,19.767,752,0
2006-10-27,19.886,19.886,19.886,19.886,441,0
2006-10-30,19.942,19.942,19.807,19.807,880,0
2006-10-31,19.807,19.807,19.807,19.807,242,0
2006-11-01,19.807,19.807,19.807,19.807,127,0
2006-11-02,19.878,19.942,19.878,19.942,2511,0
2006-11-03,19.847,19.895,19.847,19.886,657,0
2006-11-06,19.695,19.847,19.695,19.847,1385,0
2006-11-07,19.847,19.847,19.767,19.776,4416,0
2006-11-10,19.847,19.886,19.807,19.886,2138,0
2006-11-13,19.847,19.854,19.838,19.838,1030,0
2006-11-16,19.838,19.886,19.838,19.869,501,0
2006-11-21,19.886,19.886,19.847,19.847,4023,0
2006-11-22,19.886,19.895,19.886,19.886,3644,0
2006-11-27,19.767,19.886,19.679,19.886,2657,0
2006-11-30,19.807,19.807,19.568,19.726,3899,0
2006-12-01,19.847,19.847,19.847,19.847,254,0
2006-12-05,19.886,19.886,19.886,19.886,626,0
2006-12-07,19.886,19.886,19.886,19.886,315,0
2006-12-11,19.528,19.886,19.528,19.886,1258,0
2006-12-12,19.886,19.886,19.886,19.886,378,0
2006-12-13,19.665,19.886,19.504,19.537,5270,0
2006-12-14,19.886,19.886,19.886,19.886,11177,0
2006-12-19,19.886,20.277,19.886,20.149,501,0
2006-12-20,20.156,20.156,20.156,20.156,127,0
2006-12-21,19.886,19.886,19.886,19.886,4653,0
2006-12-22,19.886,19.886,19.648,19.656,1385,0
2006-12-27,20.682,20.682,20.411,20.411,508,0
2006-12-28,19.981,19.981,19.981,19.981,299,0
2006-12-29,19.886,19.886,19.886,19.886,508,0
2007-01-03,21.079,21.079,20.682,20.97,7216,0
2007-01-04,20.682,20.682,20.682,20.682,254,0
2007-01-05,20.372,21.016,20.284,21.016,753,0
2007-01-08,20.356,20.356,20.356,20.356,127,0
2007-01-09,20.682,20.888,20.523,20.888,2138,0
2007-01-10,20.952,20.952,20.952,20.952,635,0
2007-01-11,21.071,21.079,21.071,21.071,857,0
2007-01-12,21.071,21.071,20.619,20.673,1005,0
2007-01-16,20.372,20.372,20.284,20.284,455,0
2007-01-18,19.966,19.966,19.886,19.919,2732,0
2007-01-19,19.886,19.904,19.886,19.904,1260,0
2007-01-23,19.895,19.895,19.895,19.895,329,0
2007-01-29,20.052,20.052,19.895,19.895,1523,0
2007-01-30,19.919,19.919,19.886,19.895,3646,0
2007-02-01,19.847,19.886,19.847,19.886,4247,0
2007-02-02,19.886,19.886,19.886,19.886,3396,0
2007-02-05,20.164,20.164,20.156,20.156,4086,0
2007-02-07,20.483,20.514,20.483,20.514,6976,0
2007-02-08,20.523,20.523,20.523,20.523,1632,0
2007-02-09,20.523,20.523,20.523,20.523,315,0
2007-02-13,19.95,19.966,19.886,19.886,2580,0
2007-02-14,20.204,20.204,20.204,20.204,378,0
2007-02-15,20.186,20.195,20.186,20.195,501,0
2007-02-16,20.195,20.195,19.91,20.172,1005,0
2007-02-20,19.919,19.919,19.886,19.886,2263,0
2007-02-22,19.904,19.904,19.886,19.886,728,0
2007-02-23,19.886,19.886,19.886,19.886,1005,0
2007-02-26,19.927,19.927,19.927,19.927,1131,0
2007-02-28,20.284,20.284,20.284,20.284,495,0
2007-03-01,20.682,20.682,20.682,20.682,254,0
2007-03-05,21.038,21.079,21.038,21.079,997,0
2007-03-07,20.125,20.961,20.125,20.642,1124,0
2007-03-09,20.603,20.603,20.523,20.523,694,0
2007-03-14,19.886,19.998,19.886,19.998,915,0
2007-03-15,19.886,19.904,19.886,19.886,2368,0
2007-03-16,19.886,19.904,19.886,19.904,501,0
2007-03-19,20.005,20.005,20.005,20.005,197,0
2007-03-28,20.005,20.005,19.895,19.895,626,0
2007-03-29,20.005,20.005,19.886,19.895,1509,0
2007-03-30,20.799,20.799,19.886,19.886,9194,0
2007-04-03,20.005,20.005,19.927,19.927,1258,0
2007-04-04,20.085,20.825,20.085,20.284,2201,0
2007-04-05,20.682,20.682,20.149,20.682,3620,0
2007-04-09,20.133,20.133,20.133,20.133,127,0
2007-04-10,20.125,20.246,19.927,20.085,8951,0
2007-04-11,20.277,20.816,19.927,19.927,2437,0
2007-04-12,19.91,20.895,19.91,19.95,3826,0
2007-04-13,19.886,20.085,19.886,20.085,2513,0
2007-04-16,20.619,20.619,20.619,20.619,127,0
2007-04-17,20.085,20.085,20.085,20.085,441,0
2007-04-18,20.332,20.332,19.91,19.927,1509,0
2007-04-20,19.919,19.919,19.886,19.886,254,0
2007-04-23,19.91,19.91,19.895,19.895,254,0
2007-04-25,19.91,19.935,19.886,19.935,1258,0
2007-04-26,19.91,19.91,19.91,19.91,134,0
2007-04-27,19.886,19.886,19.281,19.409,31461,0
2007-04-30,19.496,19.496,19.45,19.45,4005,0
2007-05-01,19.473,19.473,19.473,19.473,127,0
2007-05-02,19.562,19.562,19.329,19.329,4023,0
2007-05-03,19.384,19.384,19.329,19.337,6774,0
2007-05-04,19.568,19.568,19.187,19.187,3187,0
2007-05-07,19.607,19.607,19.25,19.25,3553,0
2007-05-08,19.288,19.496,19.267,19.496,2765,0
2007-05-09,19.487,19.487,19.409,19.409,1033,0
2007-05-10,19.367,19.473,19.367,19.473,1190,0
2007-05-11,19.479,19.95,19.479,19.95,1131,0
2007-05-14,19.568,19.568,19.568,19.568,501,0
2007-05-15,19.607,19.616,19.607,19.607,720,0
2007-05-16,19.568,19.576,19.568,19.576,869,0
2007-05-17,19.568,19.568,19.568,19.568,127,0
2007-05-18,19.8,19.95,19.792,19.95,1196,0
2007-05-21,20.164,20.164,20.109,20.109,873,0
2007-05-23,19.568,19.568,19.568,19.568,127,0
2007-05-24,19.838,19.838,19.838,19.838,127,0
2007-05-25,19.847,19.847,19.847,19.847,378,0
2007-05-30,19.807,19.847,19.623,19.623,2005,0
2007-06-01,19.847,19.847,19.847,19.847,127,0
2007-06-04,19.966,20.88,19.935,20.125,6754,0
2007-06-05,20.125,20.204,19.989,20.045,1161,0
2007-06-06,19.989,19.989,19.869,19.869,1104,0
2007-06-07,20.204,20.204,19.393,19.393,1477,0
2007-06-08,19.376,19.45,19.018,19.45,1604,0
2007-06-11,19.179,19.179,19.179,19.179,127,0
2007-06-13,18.876,19.05,18.876,18.891,5109,0
2007-06-14,18.708,18.906,18.692,18.906,3686,0
2007-06-15,19.433,19.433,19.433,19.433,127,0
2007-06-18,19.441,19.45,19.441,19.45,753,0
2007-06-19,19.433,19.433,19.433,19.433,750,0
2007-06-20,19.441,19.441,19.425,19.425,880,0
2007-06-21,19.196,19.196,19.09,19.09,1005,0
2007-06-22,19.131,19.131,19.131,19.131,753,0
2007-06-26,19.137,19.137,18.017,18.017,7013,0
2007-06-27,17.914,17.914,17.856,17.856,880,0
2007-06-28,19.05,19.05,17.825,17.975,1152,0
2007-06-29,18.629,18.629,17.899,18.058,458,0
2007-07-03,18.487,18.814,18.453,18.494,2766,0
2007-07-06,18.692,18.692,18.16,18.335,2315,0
2007-07-09,18.177,18.177,17.588,17.975,2934,0
2007-07-10,18.009,18.009,17.899,17.975,378,0
2007-07-11,18.001,18.001,18.001,18.001,413,0
2007-07-12,17.817,17.817,13.491,17.022,42839,0
2007-07-13,16.968,16.968,16.53,16.705,3584,0
2007-07-16,16.664,16.705,16.626,16.626,1022,0
2007-07-17,16.544,16.544,16.116,16.116,5543,0
2007-07-18,16.148,16.148,15.91,16.029,3474,0
2007-07-19,15.829,15.829,15.829,15.829,254,0
2007-07-20,15.91,15.91,15.742,15.821,2888,0
2007-07-23,15.805,15.805,15.67,15.67,1258,0
2007-07-24,15.742,15.742,15.655,15.655,1005,0
2007-07-25,15.655,15.655,15.472,15.472,1514,0
2007-07-26,15.464,15.503,15.289,15.289,776,0
2007-07-27,15.289,16.79,15.137,15.79,10594,0
2007-07-30,15.716,15.716,15.51,15.527,880,0
2007-07-31,15.552,15.552,15.313,15.51,2882,0
2007-08-01,15.313,15.313,15.169,15.169,2136,0
2007-08-02,15.185,15.201,15.152,15.152,1131,0
2007-08-03,15.169,15.185,14.803,14.947,2938,0
2007-08-06,15.496,16.767,14.277,16.767,25487,0
2007-08-07,16.395,16.498,16.395,16.498,1005,0
2007-08-08,15.989,15.989,15.925,15.925,378,0
2007-08-09,16.602,16.602,15.869,15.869,626,0
2007-08-10,16.426,16.426,16.124,16.124,945,0
2007-08-13,16.268,16.731,15.527,15.527,2664,0
2007-08-14,15.592,15.592,15.51,15.51,880,0
2007-08-15,15.152,16.688,15.152,15.709,1922,0
2007-08-16,15.709,16.544,15.709,15.91,2138,0
2007-08-17,15.925,17.357,15.925,16.641,25270,0
2007-08-20,16.235,16.68,16.226,16.68,4401,0
2007-08-21,16.306,16.306,16.306,16.306,573,0
2007-08-22,16.705,16.705,16.306,16.306,2441,0
2007-08-23,16.306,16.395,16.306,16.338,626,0
2007-08-24,16.306,16.388,16.148,16.388,2138,0
2007-08-28,16.306,16.53,16.306,16.53,753,0
2007-08-29,16.124,16.124,16.098,16.098,501,0
2007-08-30,16.521,16.521,16.521,16.521,626,0
2007-08-31,16.664,17.071,16.656,16.737,1385,0
2007-09-04,17.445,17.5,17.189,17.221,1811,0
2007-09-05,16.745,16.824,16.745,16.824,626,0
2007-09-06,16.865,16.865,16.426,16.426,1258,0
2007-09-07,16.251,16.865,16.156,16.156,880,0
2007-09-10,16.148,16.148,16.107,16.107,626,0
2007-09-11,16.107,16.672,16.107,16.672,753,0
2007-09-12,17.484,17.484,16.029,16.107,4537,0
2007-09-13,16.029,16.029,16.029,16.029,753,0
2007-09-14,16.617,16.617,16.197,16.197,626,0
2007-09-17,16.148,16.299,16.044,16.044,2243,0
2007-09-18,16.507,16.507,16.029,16.029,1258,0
2007-09-19,16.705,16.705,16.433,16.433,4277,0
2007-09-20,16.171,16.395,15.751,15.773,2300,0
2007-09-21,15.759,16.306,15.759,16.306,819,0
2007-09-25,15.91,16.306,15.91,16.306,501,0
2007-09-26,16.507,16.507,16.498,16.498,827,0
2007-09-28,16.26,16.26,16.26,16.26,187,0
2007-10-01,16.696,17.492,16.696,16.705,4553,0
2007-10-02,17.103,17.103,17.103,17.103,254,0
2007-10-03,16.481,16.481,15.639,16.449,3686,0
2007-10-04,15.933,16.306,15.592,15.918,7793,0
2007-10-05,15.91,16.251,15.91,16.251,1884,0
2007-10-08,16.244,16.507,16.244,16.322,6159,0
2007-10-09,15.941,15.941,15.941,15.941,232,0
2007-10-11,15.933,15.933,15.592,15.592,855,0
2007-10-12,15.91,16.705,15.91,16.705,1054,0
2007-10-18,15.956,16.068,15.632,15.709,3506,0
2007-10-19,15.821,16.203,15.709,15.989,7033,0
2007-10-22,15.782,15.989,15.782,15.989,753,0
2007-10-23,15.91,15.941,15.552,15.552,5781,0
2007-10-24,17.221,17.221,16.098,16.107,6409,0
2007-10-25,16.705,17.103,16.705,17.103,682,0
2007-10-26,16.901,16.901,16.044,16.075,4831,0
2007-10-29,17.103,17.103,16.507,16.507,6297,0
2007-10-31,15.941,15.941,15.925,15.925,254,0
2007-11-01,16.705,16.745,15.122,15.328,7041,0
2007-11-02,15.894,15.894,14.516,15.144,5781,0
2007-11-05,14.675,14.675,14.015,14.015,3518,0
2007-11-06,14.319,14.413,14.31,14.31,2781,0
2007-11-07,14.119,14.319,13.522,14.159,4801,0
2007-11-08,13.761,14.284,13.761,14.284,1280,0
2007-11-09,13.842,14.261,13.761,14.104,4177,0
2007-11-12,13.793,14.151,13.793,14.142,693,0
2007-11-13,14.31,14.319,14.31,14.319,1836,0
2007-11-15,14.319,14.883,13.761,13.761,3237,0
2007-11-16,14.159,14.159,13.785,14.142,1005,0
2007-11-19,14.192,14.192,13.522,13.546,8363,0
2007-11-20,13.164,13.92,12.935,13.522,14811,0
2007-11-21,13.723,14.319,13.522,13.579,4777,0
2007-11-23,13.522,13.522,13.124,13.124,1238,0
2007-11-26,13.665,13.714,13.46,13.522,12444,0
2007-11-27,13.164,13.164,13.164,13.164,127,0
2007-11-28,13.284,13.554,13.284,13.396,2043,0
2007-11-29,13.164,13.164,13.164,13.164,1410,0
2007-11-30,15.099,15.115,14.319,14.396,3142,0
2007-12-07,14.319,14.319,14.119,14.119,1884,0
2007-12-11,15.115,15.115,13.562,13.562,5412,0
2007-12-12,13.562,13.595,13.284,13.284,5228,0
2007-12-17,13.315,13.714,13.284,13.522,1005,0
2007-12-18,13.522,13.522,13.514,13.514,1258,0
2007-12-19,13.514,13.514,13.124,13.124,1457,0
2007-12-20,13.037,13.037,12.816,12.816,1131,0
2007-12-21,12.767,12.926,12.767,12.926,388,0
2007-12-24,12.767,12.767,12.767,12.767,312,0
2007-12-26,13.522,13.522,13.522,13.522,127,0
2007-12-27,14.319,14.319,14.319,14.319,756,0
2007-12-31,13.562,13.562,13.562,13.562,209,0
2008-01-02,13.723,14.319,13.324,13.324,5007,0
2008-01-03,13.371,14.319,12.648,13.522,7513,0
2008-01-04,13.195,13.195,12.823,12.926,7402,0
2008-01-07,12.926,12.959,12.529,12.529,1258,0
2008-01-08,12.664,12.711,12.664,12.698,1632,0
2008-01-09,12.727,12.727,12.487,12.487,626,0
2008-01-10,12.411,12.965,12.411,12.727,512,0
2008-01-16,13.324,13.324,13.324,13.324,555,0
2008-01-18,13.086,13.086,12.935,12.942,753,0
2008-01-22,12.75,12.75,12.171,12.571,2408,0
2008-01-23,12.171,12.571,12.171,12.571,1196,0
2008-01-24,12.571,12.571,12.571,12.571,3598,0
2008-01-25,12.727,13.236,12.727,13.124,1947,0
2008-01-28,13.522,13.522,13.522,13.522,169,0
2008-01-29,13.723,14.709,13.723,14.709,281,0
2008-01-30,14.717,15.099,14.675,15.099,1258,0
2008-02-01,13.92,15.073,13.92,14.717,2075,0
2008-02-04,14.319,14.319,14.319,14.319,366,0
2008-02-05,13.968,14.04,13.968,14.04,753,0
2008-02-06,14.319,14.319,14.293,14.293,343,0
2008-02-08,14.795,14.795,14.327,14.327,1509,0
2008-02-13,14.079,14.079,14.079,14.079,127,0
2008-02-15,15.003,15.003,15.003,15.003,127,0
2008-02-20,14.319,14.359,14.319,14.359,256,0
2008-02-21,14.319,14.319,14.319,14.319,266,0
2008-02-26,14.717,14.717,13.96,13.96,4310,0
2008-02-28,14.717,14.717,14.319,14.319,259,0
2008-02-29,14.159,14.159,14,14,254,0
2008-03-03,14.319,14.319,14.319,14.319,315,0
2008-03-07,13.554,13.554,13.554,13.554,127,0
2008-03-13,13.92,13.92,13.92,13.92,127,0
2008-03-19,14.717,14.717,14.717,14.717,127,0
2008-03-20,13.537,13.537,13.537,13.537,127,0
2008-03-25,13.96,13.96,13.554,13.554,958,0
2008-03-27,14.717,14.717,14.717,14.717,632,0
2008-03-28,13.96,13.96,13.96,13.96,127,0
2008-03-31,14.319,14.319,14.319,14.319,501,0
2008-04-01,14.651,14.717,14.651,14.717,3190,0
2008-04-02,15.017,15.017,14.717,14.717,494,0
2008-04-03,14.373,14.471,14.327,14.396,1632,0
2008-04-08,14.478,14.478,14.396,14.396,753,0
2008-04-09,14.429,14.486,14.396,14.478,779,0
2008-04-10,14.437,14.709,14.396,14.709,2833,0
2008-04-15,14.396,14.396,14.396,14.396,753,0
2008-04-16,14.396,14.396,14.396,14.396,688,0
2008-04-18,14.717,14.717,14.717,14.717,254,0
2008-04-21,14.396,14.396,14.396,14.396,1131,0
2008-04-22,14.396,14.396,14.396,14.396,753,0
2008-04-23,14.691,14.691,14.691,14.691,127,0
2008-04-24,14.717,15.057,14.717,15.057,5343,0
2008-04-25,15.115,15.115,14.598,14.598,7895,0
2008-04-28,14.717,14.717,14.319,14.319,3017,0
2008-04-29,15.065,15.225,15.065,15.225,1005,0
2008-05-01,15.479,15.901,14.748,14.748,1962,0
2008-05-02,15.304,15.304,14.913,14.913,738,0
2008-05-07,15.194,15.194,15.194,15.194,127,0
2008-05-08,15.313,15.313,14.437,14.717,7516,0
2008-05-13,14.478,14.478,14.396,14.396,863,0
2008-05-14,14.421,14.421,14.396,14.396,530,0
2008-05-20,14.717,14.717,14.717,14.717,127,0
2008-05-21,14.717,14.717,14.396,14.396,1006,0
2008-05-23,15.115,15.122,15.115,15.115,4662,0
2008-05-27,14.437,14.437,14.437,14.437,505,0
2008-06-02,15.09,15.09,15.09,15.09,127,0
2008-06-03,14.396,14.396,14.396,14.396,127,0
2008-06-05,14.717,14.717,14.717,14.717,254,0
2008-06-06,14.717,14.717,14.717,14.717,127,0
2008-06-13,14.717,14.717,14.717,14.717,869,0
2008-06-16,14.404,14.717,14.404,14.717,1222,0
2008-06-17,14.396,14.396,14.396,14.396,2638,0
2008-06-19,14.319,14.319,14.319,14.319,127,0
2008-06-20,14.319,14.319,14.319,14.319,914,0
2008-06-25,13.92,13.92,13.802,13.802,2199,0
2008-06-26,14.293,14.293,13.522,13.522,4896,0
2008-06-27,13.514,13.522,12.884,12.982,1131,0
2008-06-30,12.816,13.124,12.727,13.124,4342,0
2008-07-01,13.698,13.706,12.816,13.706,4925,0
2008-07-08,12.758,12.758,12.758,12.758,127,0
2008-07-09,13.324,13.324,12.8,12.808,1433,0
2008-07-10,12.727,12.808,12.727,12.727,1050,0
2008-07-11,12.8,12.808,12.8,12.808,987,0
2008-07-14,12.536,12.536,12.028,12.106,1402,0
2008-07-16,12.045,12.13,12.045,12.13,254,0
2008-07-17,12.028,12.171,12.028,12.171,2270,0
2008-07-22,12.331,12.331,12.331,12.331,165,0
2008-07-23,12.163,12.808,12.163,12.808,509,0
2008-07-29,12.418,12.418,12.418,12.418,127,0
2008-07-30,12.529,12.529,12.529,12.529,254,0
2008-08-01,12.606,12.808,12.606,12.808,626,0
2008-08-04,12.808,12.808,12.808,12.808,365,0
2008-08-05,12.808,12.808,12.808,12.808,1258,0
2008-08-06,12.808,12.808,12.808,12.808,2003,0
2008-08-07,12.171,12.171,12.171,12.171,254,0
2008-08-08,12.8,13.522,12.8,13.204,3149,0
2008-08-12,13.595,13.602,13.595,13.595,791,0
2008-08-14,13.642,14.319,13.522,14.319,2142,0
2008-08-19,13.927,13.927,13.92,13.92,254,0
2008-08-20,13.944,13.944,13.944,13.944,187,0
2008-08-22,14.239,14.239,14.239,14.239,277,0
2008-08-25,13.92,13.92,13.92,13.92,254,0
2008-08-29,13.842,15.049,13.842,14.437,1761,0
2008-09-02,14.437,14.437,14.047,14.381,3983,0
2008-09-04,13.92,14.239,13.714,13.92,1391,0
2008-09-05,13.571,13.571,13.522,13.522,1595,0
2008-09-09,13.102,13.119,12.919,12.919,937,0
2008-09-10,12.926,12.926,12.926,12.926,127,0
2008-09-11,12.808,12.808,12.13,12.13,1164,0
2008-09-12,12.322,12.322,12.322,12.322,254,0
2008-09-19,12.554,13.522,11.933,13.522,2753,0
2008-09-22,11.982,11.982,11.964,11.964,501,0
2008-09-23,12.331,12.331,12.01,12.331,2701,0
2008-09-24,12.036,12.075,11.772,12.01,3957,0
2008-09-26,12.298,12.322,12.298,12.306,1323,0
2008-10-01,12.331,12.331,11.933,12.331,4216,0
2008-10-02,13.491,13.491,11.933,11.933,4467,0
2008-10-03,11.772,11.933,11.174,11.174,4023,0
2008-10-06,11.294,11.294,9.1484,10.77,1651,0
2008-10-08,10.914,11.106,10.818,11.106,1203,0
2008-10-09,11.733,11.733,11.733,11.733,707,0
2008-10-10,11.183,11.191,9.943,9.943,8040,0
2008-10-13,9.982,9.982,9.943,9.943,1258,0
2008-10-14,12.47,12.503,10.142,12.331,978,0
2008-10-15,12.571,12.571,12.463,12.463,1058,0
2008-10-16,11.772,11.772,10.381,10.381,2828,0
2008-10-17,10.738,10.937,10.34,10.34,1155,0
2008-10-20,12.138,12.138,11.135,11.135,1258,0
2008-10-21,13.476,13.476,11.933,11.933,254,0
2008-10-22,11.249,11.249,11.209,11.209,501,0
2008-10-23,11.294,11.294,11.294,11.294,127,0
2008-10-27,11.055,11.055,11.055,11.055,254,0
2008-10-29,10.658,10.658,10.182,10.349,1759,0
2008-11-03,10.738,10.86,10.738,10.86,1759,0
2008-11-04,11.294,11.294,11.294,11.294,626,0
2008-11-06,11.016,11.135,10.476,10.476,4527,0
2008-11-07,10.349,10.419,9.943,9.943,1866,0
2008-11-10,10.022,10.022,10.022,10.022,127,0
2008-11-11,9.711,10.778,9.3312,10.355,12225,0
2008-11-12,10.34,10.381,10.34,10.381,607,0
2008-11-17,11.09,11.09,11.016,11.016,254,0
2008-11-20,10.787,10.787,9.616,9.856,2593,0
2008-11-24,9.847,9.847,9.2273,9.2273,127,0
2008-11-26,9.696,9.839,9.696,9.839,626,0
2008-12-01,10.483,10.483,10.419,10.419,458,0
2008-12-03,10.419,10.419,10.419,10.419,127,0
2008-12-09,10.363,10.363,10.349,10.349,660,0
2008-12-12,10.483,10.499,10.483,10.499,1125,0
2008-12-15,10.499,11.278,10.134,10.261,2888,0
2008-12-16,12.083,12.083,12.019,12.019,315,0
2008-12-17,7.3977,11.135,7.3977,10.691,3270,0
2008-12-18,10.34,10.34,10.261,10.261,1735,0
2008-12-19,10.142,11.128,10.142,11.128,424,0
2008-12-22,11.337,11.337,11.337,11.337,315,0
2008-12-29,11.337,11.337,11.135,11.135,1679,0
2008-12-31,10.363,10.363,10.142,10.142,1453,0
2009-01-02,10.34,10.731,10.142,10.142,5589,0
2009-01-05,11.128,11.135,10.738,10.738,2888,0
2009-01-20,10.151,10.151,10.151,10.151,127,0
2009-01-21,10.151,10.151,9.728,9.728,1601,0
2009-01-22,10.134,10.182,10.134,10.182,1505,0
2009-01-27,9.76,9.998,9.76,9.998,281,0
2009-01-29,9.809,9.809,9.546,9.546,4019,0
2009-01-30,9.546,9.546,9.546,9.546,1509,0
2009-02-02,9.546,9.546,9.546,9.546,127,0
2009-02-03,9.92,9.943,9.1875,9.1875,2138,0
2009-02-04,9.546,10.07,9.546,9.546,2138,0
2009-02-06,9.752,9.752,9.656,9.665,2637,0
2009-02-09,9.3557,9.3557,9.3469,9.3469,1258,0
2009-02-11,9.736,9.745,9.736,9.745,1132,0
2009-02-12,9.3557,9.3557,9.1484,9.1484,1148,0
2009-02-13,9.1484,9.1484,8.3602,8.7184,2216,0
2009-02-17,8.6221,8.6221,7.9703,7.9703,3932,0
2009-02-18,7.9543,9.1397,7.9543,8.0023,1733,0
2009-02-19,8.1374,8.3523,8.1374,8.3523,501,0
2009-02-23,9.1157,9.1157,9.1157,9.1157,242,0
2009-02-24,8.392,8.7418,8.3523,8.6629,1793,0
2009-02-27,8.6856,8.6856,7.5566,7.5647,15210,0
2009-03-02,7.3578,7.3578,7.3578,7.3578,152,0
2009-03-04,7.5251,7.9543,7.2462,7.2462,6793,0
2009-03-05,7.3658,7.4772,7.3578,7.3578,3018,0
2009-03-06,7.5566,7.5566,7.5489,7.5566,2511,0
2009-03-09,7.2546,7.2546,7.1271,7.1271,1369,0
2009-03-10,7.1667,7.1667,7.1667,7.1667,128,0
2009-03-12,7.9543,7.9543,7.9543,7.9543,753,0
2009-03-13,8.6856,8.702,8.6856,8.702,378,0
2009-03-16,8.7418,8.7501,7.9942,8.7501,1205,0
2009-03-17,8.7418,8.7418,7.7554,7.7554,1657,0
2009-03-18,8.6856,8.7184,8.6856,8.7184,501,0
2009-03-24,8.734,8.734,8.734,8.734,378,0
2009-03-25,8.153,8.5744,8.153,8.5744,2656,0
2009-03-26,8.153,8.7501,8.153,8.6783,5351,0
2009-03-27,8.7501,8.7501,8.3523,8.3523,1387,0
2009-03-30,8.7501,8.7501,8.7501,8.7501,158,0
2009-03-31,8.7501,8.7501,8.7501,8.7501,626,0
2009-04-01,8.7501,9.745,8.7184,8.7501,8283,0
2009-04-02,8.7501,8.7501,8.7501,8.7501,1223,0
2009-04-03,8.7501,8.7585,8.7501,8.7501,3518,0
2009-04-08,8.7501,8.7501,8.7501,8.7501,2763,0
2009-04-09,8.7501,8.7501,8.7501,8.7501,127,0
2009-04-14,8.7501,8.7501,8.7501,8.7501,1131,0
2009-04-15,8.7501,8.9486,8.7501,8.9091,5405,0
2009-04-16,9.0054,9.0054,9.0054,9.0054,378,0
2009-04-17,8.8686,8.9091,8.8686,8.9091,3645,0
2009-04-20,9.703,9.703,9.561,9.561,351,0
2009-04-22,8.4557,8.5908,8.4557,8.5908,880,0
2009-04-24,9.1484,9.546,9.1484,9.546,2888,0
2009-04-27,9.585,9.736,9.585,9.585,626,0
2009-05-04,9.546,9.546,9.546,9.546,501,0
2009-05-05,10.094,10.094,10.094,10.094,275,0
2009-05-07,10.159,10.159,10.159,10.159,127,0
2009-05-08,10.325,10.333,10.309,10.333,626,0
2009-05-11,10.333,10.738,10.333,10.738,1596,0
2009-05-12,10.738,10.945,10.658,10.658,4126,0
2009-05-13,10.34,10.34,10.34,10.34,127,0
2009-05-18,9.982,9.982,9.982,9.982,127,0
2009-05-20,10.539,10.539,9.3469,9.3469,6223,0
2009-05-21,9.552,10.937,9.435,9.435,3830,0
2009-05-29,9.703,10.381,9.703,9.745,744,0
2009-06-01,9.839,11.742,9.745,11.638,7664,0
2009-06-02,11.399,11.399,9.776,9.903,7850,0
2009-06-03,10.048,11.709,9.88,9.88,10184,0
2009-06-04,10.205,11.581,9.903,10.317,13220,0
2009-06-05,10.419,11.16,10.419,11.16,630,0
2009-06-08,11.16,11.16,11.16,11.16,315,0
2009-06-09,11.359,11.933,11.174,11.917,4671,0
2009-06-10,11.933,12.369,11.82,12.314,5427,0
2009-06-11,12.545,13.482,12.487,12.639,5526,0
2009-06-12,12.648,12.648,11.622,11.622,2404,0
2009-06-15,11.55,11.55,11.534,11.534,403,0
2009-06-17,11.606,12.306,11.376,11.495,7510,0
2009-06-19,11.337,11.337,10.979,10.979,3573,0
2009-06-26,11.686,11.694,11.686,11.694,1156,0
2009-06-29,11.462,11.462,11.462,11.462,277,0
2009-07-01,11.925,11.933,11.925,11.933,4648,0
2009-07-02,11.89,11.933,11.89,11.933,1335,0
2009-07-06,11.89,11.89,11.89,11.89,127,0
2009-07-08,10.921,10.921,10.889,10.889,254,0
2009-07-09,11.882,11.882,11.661,11.661,262,0
2009-07-15,11.534,11.534,11.534,11.534,262,0
2009-07-22,10.746,11.772,10.738,11.694,26273,0
2009-07-23,11.337,11.525,11.143,11.519,1131,0
2009-07-24,11.519,11.519,11.519,11.519,0,0
2009-07-27,11.519,11.519,11.519,11.519,0,0
2009-07-28,11.241,11.241,10.738,10.738,880,0
2009-07-29,10.738,10.738,10.738,10.738,0,0
2009-07-30,10.979,10.979,10.738,10.818,1096,0
2009-07-31,10.874,10.874,10.738,10.746,2740,0
2009-08-03,11.209,11.209,10.738,10.738,501,0
2009-08-04,11.257,11.376,11.241,11.241,2888,0
2009-08-05,11.241,11.241,11.241,11.241,0,0
2009-08-06,11.135,11.135,11.135,11.135,501,0
2009-08-07,11.135,11.135,11.135,11.135,127,0
2009-08-10,11.098,11.098,11.098,11.098,1005,0
2009-08-11,11.925,11.925,11.733,11.733,501,0
2009-08-12,11.733,11.733,10.738,10.738,2011,0
2009-08-13,11.376,11.908,10.754,11.781,3053,0
2009-08-14,11.781,11.781,11.781,11.781,0,0
2009-08-19,11.733,11.933,11.694,11.694,5638,0
2009-08-20,11.265,11.265,10.979,10.979,501,0
2009-08-21,11.294,11.917,11.294,11.917,770,0
2009-08-24,11.933,11.933,11.534,11.541,639,0
2009-08-25,11.844,11.844,11.811,11.811,1471,0
2009-08-27,11.811,11.811,11.804,11.804,753,0
2009-08-28,11.933,11.933,11.89,11.89,2638,0
2009-08-31,11.615,11.908,11.353,11.89,4782,0
2009-09-01,11.89,11.89,11.868,11.868,254,0
2009-09-02,11.384,11.404,11.384,11.404,487,0
2009-09-11,11.455,11.933,11.31,11.337,4725,0
2009-09-15,11.359,11.462,11.294,11.462,3147,0
2009-09-18,11.781,11.811,11.763,11.811,1131,0
2009-09-21,11.811,11.811,11.811,11.811,694,0
2009-09-25,10.261,10.261,10.261,10.261,315,0
2009-09-28,11.925,11.925,11.055,11.098,1726,0
2009-09-29,11.534,11.534,11.534,11.534,254,0
2009-10-01,11.804,11.882,11.217,11.882,6211,0
2009-10-02,11.925,11.933,11.837,11.933,5206,0
2009-10-09,11.534,11.534,11.225,11.225,1177,0
2009-10-12,11.294,11.294,11.257,11.257,254,0
2009-10-14,11.217,11.217,11.217,11.217,2232,0
2009-10-15,11.217,11.234,11.217,11.217,1177,0
2009-10-19,11.234,11.241,11.217,11.217,2560,0
2009-10-21,11.257,11.294,11.217,11.217,3142,0
2009-10-26,11.225,11.225,11.225,11.225,254,0
2009-10-27,11.694,11.933,11.694,11.933,2792,0
2009-10-29,11.742,11.742,11.742,11.742,254,0
2009-10-30,12.52,12.52,11.225,11.31,3044,0
2009-11-02,11.455,11.455,11.135,11.135,4438,0
2009-11-03,11.135,11.462,10.547,10.547,3772,0
2009-11-04,11.04,11.047,10.539,11.031,819,0
2009-11-05,10.579,11.716,10.539,10.539,753,0
2009-11-06,10.651,11.89,10.651,11.89,3202,0
2009-11-09,11.541,11.615,11.135,11.135,880,0
2009-11-11,11.135,11.143,10.381,10.381,6414,0
2009-11-12,11.135,11.135,11.135,11.135,880,0
2009-11-13,10.412,11.135,10.412,11.135,1509,0
2009-11-16,10.547,10.874,10.539,10.539,8807,0
2009-11-17,10.778,10.937,10.778,10.937,875,0
2009-11-18,11.106,11.106,11.106,11.106,127,0
2009-11-23,10.628,11.106,10.604,10.937,1875,0
2009-11-24,10.651,10.658,10.419,10.419,8890,0
2009-11-27,10.405,10.427,10.405,10.427,1730,0
2009-11-30,10.419,10.419,10.419,10.419,517,0
2009-12-01,10.419,10.436,10.419,10.436,626,0
2009-12-02,10.483,10.555,10.436,10.436,4267,0
2009-12-03,10.461,10.491,10.436,10.436,636,0
2009-12-04,10.994,11.016,10.604,10.715,2386,0
2009-12-07,10.499,10.499,10.499,10.499,254,0
2009-12-08,10.691,10.691,10.635,10.635,378,0
2009-12-09,10.691,10.691,10.691,10.691,127,0
2009-12-10,10.612,10.62,10.499,10.499,909,0
2009-12-11,10.682,10.698,10.27,10.27,11190,0
2009-12-14,10.182,10.199,10.151,10.199,1118,0
2009-12-15,10.222,10.222,10.222,10.222,626,0
2009-12-16,10.142,10.151,10.142,10.151,587,0
2009-12-17,10.151,10.151,10.151,10.151,385,0
2009-12-18,10.182,10.199,10.142,10.142,1549,0
2009-12-21,10.142,10.142,10.102,10.102,2610,0
2009-12-22,10.022,10.293,10.022,10.07,2122,0
2009-12-23,9.95,10.014,9.943,10.014,2138,0
2009-12-24,10.014,10.014,10.014,10.014,254,0
2009-12-28,9.998,9.998,9.3557,9.831,8175,0
2009-12-29,9.839,9.839,9.745,9.785,2000,0
2009-12-30,9.989,9.989,9.816,9.824,5574,0
2009-12-31,9.839,9.863,9.824,9.824,2702,0
2010-01-04,9.809,10.317,9.809,10.031,6354,0
2010-01-05,10.34,10.34,9.824,9.831,1848,0
2010-01-06,10.229,10.691,10.229,10.587,1980,0
2010-01-07,10.596,10.596,10.167,10.167,254,0
2010-01-08,10.453,10.715,10.34,10.427,2134,0
2010-01-11,10.731,10.738,9.871,10.738,4931,0
2010-01-12,11.098,11.098,11.098,11.098,127,0
2010-01-13,10.419,10.419,10.182,10.182,254,0
2010-01-15,10.979,11.072,10.372,10.469,4127,0
2010-01-19,11.09,11.114,11.09,11.114,626,0
2010-01-20,10.834,11.098,10.834,11.098,501,0
2010-01-25,11.09,11.16,11.09,11.16,2597,0
2010-01-26,11.257,11.257,11.257,11.257,254,0
2010-01-28,11.27,11.27,11.055,11.055,2591,0
2010-01-29,11.217,11.217,11.135,11.135,378,0
2010-02-02,11.455,11.534,11.455,11.534,339,0
2010-02-03,10.937,11.534,10.937,11.534,1032,0
2010-02-04,11.534,11.534,11.534,11.534,228,0
2010-02-05,11.882,11.882,11.344,11.344,501,0
2010-02-09,10.34,11.462,10.34,10.746,2616,0
2010-02-10,11.615,11.615,10.987,11.128,2262,0
2010-02-16,11.925,11.925,11.925,11.925,127,0
2010-02-17,11.525,11.525,11.404,11.404,378,0
2010-02-18,11.135,11.135,11.135,11.135,129,0
2010-02-22,11.128,11.135,11.055,11.135,1214,0
2010-02-24,11.135,11.455,10.818,10.818,4742,0
2010-02-26,10.778,11.868,10.778,11.868,1700,0
2010-03-01,11.502,11.502,11.257,11.257,625,0
2010-03-03,10.867,11.183,10.86,10.97,1881,0
2010-03-04,11.525,11.525,10.962,10.962,752,0
2010-03-08,11.925,11.933,11.89,11.917,819,0
2010-03-11,11.933,11.933,11.337,11.653,2453,0
2010-03-15,11.653,11.653,11.653,11.653,540,0
2010-03-16,11.646,11.646,11.622,11.622,378,0
2010-03-17,11.455,11.455,10.979,10.987,7127,0
2010-03-18,11.337,11.392,11.337,11.392,2475,0
2010-03-19,11.42,11.42,10.897,10.929,2009,0
2010-03-22,11.09,11.209,10.937,11.209,3608,0
2010-03-23,10.97,12.681,10.97,11.772,1906,0
2010-03-24,11.217,12.314,10.987,12.13,10871,0
2010-03-25,12.232,12.249,11.495,11.694,5417,0
2010-03-26,11.868,11.868,11.581,11.63,455,0
2010-03-29,12.106,12.106,11.471,11.541,1585,0
2010-03-30,11.861,11.933,11.534,11.853,5366,0
2010-03-31,11.82,11.82,11.82,11.82,127,0
2010-04-01,12.1,12.331,11.404,12.331,5472,0
2010-04-05,11.541,11.653,11.42,11.581,2010,0
2010-04-08,11.733,11.733,11.733,11.733,139,0
2010-04-12,12.47,12.496,12.351,12.351,739,0
2010-04-13,12.719,12.719,12.719,12.719,1258,0
2010-04-14,12.69,12.69,12.1,12.529,1194,0
2010-04-15,11.964,12.698,11.964,12.631,1084,0
2010-04-16,12.045,12.529,12.028,12.529,1131,0
2010-04-19,12.529,12.529,12.47,12.47,254,0
2010-04-20,12.529,12.615,12.529,12.615,735,0
2010-04-21,12.331,12.727,12.331,12.727,1884,0
2010-04-23,12.356,12.727,12.133,12.727,780,0
2010-04-27,12.338,12.52,12.331,12.52,1005,0
2010-04-28,12.571,12.571,12.571,12.571,321,0
2010-04-29,12.411,12.418,12.331,12.418,630,0
2010-04-30,12.369,12.529,12.369,12.529,254,0
2010-05-03,12.571,12.571,12.571,12.571,460,0
2010-05-04,12.719,12.719,12.719,12.719,1240,0
2010-05-05,13.482,14.319,13.482,14.119,2161,0
2010-05-06,13.895,14.319,13.895,14.319,1131,0
2010-05-07,14.319,14.319,14.319,14.319,194,0
2010-05-10,14.319,14.319,14.319,14.319,135,0
2010-05-12,14.079,14.119,14.032,14.119,880,0
2010-05-13,14.319,14.319,14.319,14.319,378,0
2010-05-20,13.006,13.354,12.727,12.727,753,0
2010-05-21,12.758,12.758,12.734,12.734,254,0
2010-05-24,12.727,12.727,12.727,12.727,155,0
2010-05-25,12.727,12.727,12.727,12.727,502,0
2010-05-26,12.727,12.727,12.571,12.571,456,0
2010-05-27,12.571,12.571,12.571,12.571,254,0
2010-05-28,12.571,12.571,12.331,12.449,52257,0
2010-06-01,12.487,14,12.331,13.444,7450,0
2010-06-02,13.086,13.15,12.571,12.69,5189,0
2010-06-03,12.681,13.204,12.681,12.871,1632,0
2010-06-04,12.639,13.3,12.598,12.727,2037,0
2010-06-07,12.846,13.119,12.727,12.829,2340,0
2010-06-08,12.411,12.823,12.411,12.664,2112,0
2010-06-09,12.727,13.204,12.631,13.204,1759,0
2010-06-10,13.362,13.362,12.385,12.767,1005,0
2010-06-11,12.767,12.864,12.767,12.864,501,0
2010-06-14,12.823,12.846,12.742,12.742,378,0
2010-06-15,12.734,12.734,12.69,12.69,626,0
2010-06-16,12.529,12.529,12.52,12.529,2138,0
2010-06-17,12.727,12.727,12.571,12.571,880,0
2010-06-18,12.487,12.487,12.487,12.487,254,0
2010-06-22,12.411,12.411,12.202,12.249,2418,0
2010-06-23,12.21,12.249,12.21,12.241,1509,0
2010-06-25,12.314,12.331,12.314,12.331,329,0
2010-06-28,12.529,12.529,12.529,12.529,365,0
2010-06-29,12.331,12.331,11.993,12.322,2074,0
2010-07-01,12.529,12.727,12.487,12.727,2588,0
2010-07-07,12.783,13.124,12.783,13.124,1717,0
2010-07-08,12.01,12.01,11.925,11.939,501,0
2010-07-09,12.496,12.496,12.249,12.331,585,0
2010-07-12,12.322,12.322,12.322,12.322,127,0
2010-07-14,12.698,12.719,12.698,12.719,254,0
2010-07-19,12.331,12.338,11.899,11.899,1138,0
2010-07-20,12.681,12.698,12.402,12.402,894,0
2010-07-21,11.899,12.13,11.899,11.925,941,0
2010-07-22,12.13,12.13,11.89,11.933,4149,0
2010-07-23,12.331,12.331,12.331,12.331,127,0
2010-07-29,12.719,12.719,12.21,12.275,626,0
2010-07-30,12.331,12.331,11.933,11.933,1446,0
2010-08-02,12.29,12.29,12.29,12.29,127,0
2010-08-05,11.993,11.993,11.947,11.982,1196,0
2010-08-09,12.075,12.418,12.075,12.418,378,0
2010-08-10,11.973,12.249,11.933,12.092,1700,0
2010-08-18,12.092,12.092,12.092,12.092,254,0
2010-08-19,12.01,12.01,11.772,11.772,753,0
2010-08-23,11.933,11.933,11.933,11.933,289,0
2010-08-24,11.534,11.534,11.534,11.534,254,0
2010-08-25,11.781,12.187,11.781,12.187,650,0
2010-08-26,12.283,12.331,12.266,12.322,782,0
2010-08-27,12.29,12.331,12.145,12.331,731,0
2010-08-31,11.564,12.286,11.539,12.286,1540,0
2010-09-01,12.331,12.331,12.331,12.331,616,0
2010-09-02,12.306,12.331,12.306,12.331,568,0
2010-09-03,12.331,12.331,11.399,11.399,864,0
2010-09-07,11.933,11.933,11.933,11.933,252,0
2010-09-08,12.655,12.655,12.655,12.655,163,0
2010-09-13,12.154,12.154,12.13,12.13,839,0
2010-09-14,11.933,12.681,11.51,11.51,1980,0
2010-09-17,12.083,12.083,12.083,12.083,127,0
2010-09-20,11.882,11.882,11.882,11.882,254,0
2010-09-21,11.882,11.882,11.337,11.337,9811,0
2010-09-22,11.337,11.63,11.055,11.055,2638,0
2010-09-23,10.987,10.987,10.182,10.254,3441,0
2010-09-24,10.34,10.349,9.801,9.912,6124,0
2010-09-27,9.745,9.847,9.745,9.752,2291,0
2010-09-28,9.552,9.856,9.546,9.824,5342,0
2010-09-29,9.88,9.88,9.816,9.816,521,0
2010-09-30,9.774,10.344,9.742,10.344,5845,0
2010-10-01,10.34,11.135,10.34,10.987,6900,0
2010-10-04,11.081,11.081,11.081,11.081,127,0
2010-10-05,10.723,10.723,10.022,10.229,7503,0
2010-10-06,10.229,10.469,9.903,10.236,11017,0
2010-10-07,10.022,10.333,9.989,10.333,6864,0
2010-10-11,10.436,10.628,10.125,10.372,618,0
2010-10-13,10.355,10.62,9.95,9.959,4576,0
2010-10-14,9.943,10.07,9.943,10.07,857,0
2010-10-15,9.943,10.355,9.943,10.355,1624,0
2010-10-18,10.063,10.333,10.063,10.317,1258,0
2010-10-21,10.142,10.142,9.943,10.142,626,0
2010-10-22,10.142,10.333,10.142,10.333,501,0
2010-10-25,9.998,10.125,9.998,10.125,414,0
2010-10-27,10.125,10.125,10.125,10.125,127,0
2010-10-28,9.982,10.205,9.982,10.205,501,0
2010-10-29,9.982,10.342,9.982,10.342,2957,0
2010-11-02,10.34,10.381,10.34,10.355,1343,0
2010-11-04,10.34,10.34,10.142,10.3,753,0
2010-11-05,10.381,10.381,10.142,10.34,2199,0
2010-11-08,10.333,10.34,10.333,10.34,626,0
2010-11-09,10.34,10.355,10.27,10.27,501,0
2010-11-10,10.261,10.261,10.222,10.261,753,0
2010-11-11,10.142,10.142,10.142,10.142,542,0
2010-11-12,10.142,10.261,10.142,10.261,378,0
2010-11-17,10.182,10.182,10.142,10.142,400,0
2010-11-18,9.982,10.261,9.982,10.261,408,0
2010-11-19,9.982,10.261,9.982,10.261,4759,0
2010-11-22,9.989,9.989,9.982,9.982,378,0
2010-11-23,10.27,10.27,10.27,10.27,127,0
2010-11-24,10.34,10.34,10.34,10.34,127,0
2010-12-01,9.989,10.333,9.989,10.333,378,0
2010-12-02,9.989,10.333,9.989,10.333,597,0
2010-12-03,10.142,10.317,9.982,10.317,1632,0
2010-12-06,10.182,10.182,10.182,10.182,378,0
2010-12-07,10.199,10.199,10.199,10.199,742,0
2010-12-08,10.182,10.34,10.142,10.34,1884,0
2010-12-09,9.989,10.325,9.989,10.325,1408,0
2010-12-10,10.022,10.34,9.989,10.309,1289,0
2010-12-15,10.07,10.34,10.07,10.34,441,0
2010-12-16,10.144,10.176,10.144,10.176,695,0
2010-12-17,10.34,10.34,10.34,10.34,187,0
2010-12-20,10.293,10.34,10.293,10.34,803,0
2010-12-21,10.014,10.182,9.903,10.182,6098,0
2010-12-22,10.006,10.293,9.943,10.293,4653,0
2010-12-23,10.3,10.3,10.142,10.3,2010,0
2010-12-27,10.055,10.284,10.022,10.284,3817,0
2010-12-28,10.27,10.3,10.27,10.284,2386,0
2010-12-29,10.285,10.294,10.051,10.294,1599,0
2010-12-30,10.261,10.294,10.044,10.294,7436,0
2010-12-31,10.259,10.292,10.226,10.292,626,0
2011-01-03,10.34,10.34,10.022,10.333,7533,0
2011-01-04,10.199,10.381,10.191,10.381,4702,0
2011-01-05,10.381,10.381,10.222,10.222,1011,0
2011-01-07,10.34,10.34,10.191,10.191,3449,0
2011-01-10,10.222,10.236,10.222,10.236,945,0
2011-01-12,10.34,10.381,10.34,10.381,626,0
2011-01-13,10.381,10.381,10.381,10.381,819,0
2011-01-14,10.372,10.381,10.372,10.381,8197,0
2011-01-18,10.34,10.572,10.34,10.499,1572,0
2011-01-19,10.491,10.499,10.491,10.499,732,0
2011-01-20,10.34,10.412,10.34,10.412,416,0
2011-01-24,10.34,10.34,10.222,10.261,2011,0
2011-01-25,10.763,10.763,10.34,10.34,1950,0
2011-01-26,10.381,10.381,10.3,10.363,1005,0
2011-01-27,10.419,10.587,10.419,10.539,1759,0
2011-01-28,10.389,10.419,10.381,10.381,2138,0
2011-01-31,10.383,10.54,10.383,10.458,4338,0
2011-02-01,10.461,10.461,10.461,10.461,127,0
2011-02-02,10.461,10.461,10.461,10.461,500,0
2011-02-03,10.461,10.461,10.461,10.461,821,0
2011-02-04,10.731,10.738,10.731,10.738,1104,0
2011-02-07,10.763,10.778,10.763,10.778,501,0
2011-02-08,10.738,10.738,10.731,10.738,949,0
2011-02-09,10.851,10.851,10.539,10.547,1131,0
2011-02-10,11.048,11.212,10.593,10.593,2262,0
2011-02-11,10.604,10.723,10.604,10.723,1089,0
2011-02-14,10.539,10.539,10.539,10.539,378,0
2011-02-15,10.738,11.502,10.587,10.587,5070,0
2011-02-16,11.376,11.376,11.376,11.376,127,0
2011-02-17,10.738,11.106,10.596,11.024,2262,0
2011-02-18,10.738,10.778,10.738,10.778,626,0
2011-02-22,10.62,11.128,10.62,10.715,3626,0
2011-02-23,10.596,10.738,10.539,10.547,5040,0
2011-02-25,10.656,10.656,10.496,10.496,626,0
2011-03-01,10.602,10.737,10.552,10.585,3771,0
2011-03-02,10.576,10.576,10.496,10.496,880,0
2011-03-07,11.081,11.09,10.539,10.867,1069,0
2011-03-08,10.552,10.593,10.544,10.593,626,0
2011-03-10,10.593,10.602,10.593,10.602,254,0
2011-03-14,10.922,11.025,10.922,11.025,254,0
2011-03-15,10.914,10.914,10.914,10.914,127,0
2011-03-22,11.032,11.032,11.032,11.032,1247,0
2011-03-23,10.793,10.793,10.793,10.793,1496,0
2011-03-25,11.018,11.025,11.018,11.025,1356,0
2011-03-29,10.713,11.065,10.713,11.002,752,0
2011-03-31,11.105,11.105,11.105,11.105,126,0
2011-04-01,11.083,11.145,11.074,11.145,3001,0
2011-04-04,11.145,11.145,11.145,11.145,252,0
2011-04-06,11.153,11.153,11.153,11.153,252,0
2011-04-11,10.833,10.833,10.809,10.824,497,0
2011-04-13,11.212,11.237,11.212,11.237,1766,0
2011-04-14,10.874,10.874,10.874,10.874,312,0
2011-04-15,10.833,10.833,10.793,10.793,933,0
2011-04-20,10.833,10.833,10.833,10.833,747,0
2011-04-21,10.617,10.635,10.602,10.635,497,0
2011-04-25,10.576,10.752,10.576,10.752,1317,0
2011-04-27,10.635,10.721,10.635,10.721,873,0
2011-04-28,10.635,10.635,10.635,10.635,497,0
2011-04-29,10.648,10.765,10.185,10.517,6042,0
2011-05-02,10.384,10.393,10.375,10.393,933,0
2011-05-03,10.383,10.513,10.213,10.228,1247,0
2011-05-04,10.256,10.423,10.232,10.384,3240,0
2011-05-05,10.374,10.465,10.374,10.465,3117,0
2011-05-09,10.513,10.513,10.256,10.393,2936,0
2011-05-10,10.375,10.375,10.192,10.192,1291,0
2011-05-11,10.189,10.407,10.189,10.204,3117,0
2011-05-12,10.248,10.287,10.232,10.287,1621,0
2011-05-13,10.232,10.272,10.232,10.272,688,0
2011-05-17,10.248,10.384,10.192,10.384,5477,0
2011-05-18,10.296,10.393,10.192,10.192,3490,0
2011-05-19,10.351,10.351,10.351,10.351,252,0
2011-05-20,10.35,10.415,10.35,10.415,437,0
2011-05-23,10.4,10.4,10.272,10.279,1583,0
2011-05-24,10.423,10.513,10.32,10.513,3612,0
2011-05-25,10.504,10.513,10.472,10.513,2318,0
2011-05-26,10.32,10.32,10.32,10.32,126,0
2011-05-27,10.301,10.301,10.198,10.228,1767,0
2011-05-31,10.202,10.235,10.196,10.196,2396,0
2011-06-01,10.078,10.416,9.879,9.95,4360,0
2011-06-03,10.035,10.051,9.968,9.968,4988,0
2011-06-07,9.992,9.992,9.992,9.992,126,0
2011-06-08,9.984,9.984,9.792,9.952,1596,0
2011-06-09,9.792,10.173,9.792,10.026,2144,0
2011-06-10,9.93,10.035,9.695,10.035,1612,0
2011-06-13,10.035,10.075,9.717,9.792,2245,0
2011-06-14,9.831,9.831,9.709,9.709,1354,0
2011-06-15,9.96,9.96,9.725,9.725,678,0
2011-06-16,9.892,9.892,9.735,9.735,4463,0
2011-06-17,9.904,9.904,9.904,9.904,125,0
2011-06-20,9.783,9.783,9.75,9.75,740,0
2011-06-22,9.896,10.131,9.896,10.131,371,0
2011-06-23,9.783,9.823,9.75,9.75,2098,0
2011-06-24,9.758,9.758,9.75,9.75,740,0
2011-06-27,9.75,9.75,9.75,9.75,125,0
2011-06-28,9.863,9.863,9.75,9.75,2502,0
2011-06-29,9.75,9.856,9.75,9.856,3195,0
2011-06-30,9.828,9.878,9.828,9.878,2714,0
2011-07-01,10.059,10.594,10.051,10.537,6072,0
2011-07-05,10.91,10.91,10.53,10.53,474,0
2011-07-06,10.449,10.449,10.374,10.374,563,0
2011-07-08,9.921,10.131,9.921,10.131,764,0
2011-07-12,9.896,10.121,9.725,9.75,5300,0
2011-07-13,10.113,10.113,9.75,9.783,2632,0
2011-07-14,9.75,9.792,9.75,9.792,279,0
2011-07-15,10.01,10.01,9.75,9.75,4307,0
2011-07-18,9.871,9.88,9.767,9.847,2481,0
2011-07-19,9.917,9.926,9.777,9.777,1480,0
2011-07-20,9.896,9.93,9.783,9.792,1586,0
2011-07-21,9.8,9.847,9.767,9.792,4589,0
2011-07-22,9.921,9.921,9.774,9.863,2679,0
2011-07-25,9.815,9.913,9.75,9.783,7717,0
2011-07-26,9.851,9.851,9.753,9.842,1975,0
2011-07-27,9.831,9.888,9.75,9.75,1307,0
2011-07-28,9.827,10.006,9.827,9.851,740,0
2011-07-29,9.842,9.842,9.842,9.842,125,0
2011-08-01,9.839,9.839,9.839,9.839,139,0
2011-08-02,9.934,9.934,9.753,9.753,1190,0
2011-08-03,9.783,9.888,9.75,9.88,1236,0
2011-08-04,9.768,9.883,9.753,9.753,2220,0
2011-08-05,9.75,9.8,9.75,9.8,4074,0
2011-08-08,9.88,9.888,9.75,9.839,10385,0
2011-08-09,9.767,9.888,9.767,9.847,1605,0
2011-08-10,9.767,9.767,9.767,9.767,125,0
2011-08-12,9.774,9.774,9.774,9.774,250,0
2011-08-15,9.8,9.8,9.783,9.783,1111,0
2011-08-16,9.888,9.888,9.774,9.8,1173,0
2011-08-17,9.808,9.823,9.767,9.767,8539,0
2011-08-18,9.767,9.8,9.733,9.767,2238,0
2011-08-19,9.758,9.774,9.733,9.733,866,0
2011-08-22,10.14,10.14,9.733,9.733,660,0
2011-08-23,9.758,9.758,9.305,9.508,9277,0
2011-08-25,9.604,9.62,9.604,9.62,740,0
2011-08-26,9.539,9.539,9.4819,9.4819,380,0
2011-08-29,9.515,9.515,9.4899,9.4899,493,0
2011-08-30,9.515,9.515,9.515,9.515,250,0
2011-08-31,9.596,9.689,9.596,9.689,1424,0
2011-09-01,9.604,9.604,9.604,9.604,228,0
2011-09-02,9.547,9.547,9.547,9.547,125,0
2011-09-06,9.532,9.532,9.475,9.475,2714,0
2011-09-08,9.4163,9.4899,9.4005,9.4899,615,0
2011-09-09,9.621,9.71,9.4819,9.565,6773,0
2011-09-12,9.875,9.875,9.539,9.539,615,0
2011-09-14,9.4422,9.532,9.4422,9.532,734,0
2011-09-16,9.475,9.515,9.3916,9.4163,4460,0
2011-09-19,9.539,9.539,9.539,9.539,124,0
2011-09-20,9.539,9.539,9.539,9.539,124,0
2011-09-21,9.589,9.589,9.589,9.589,124,0
2011-09-22,9.4163,9.621,9.3519,9.3519,1222,0
2011-09-28,9.745,9.745,9.343,9.343,473,0
2011-09-29,9.3352,9.4163,9.3185,9.3185,1101,0
2011-09-30,9.3215,9.3215,9.3215,9.3215,367,0
2011-10-03,9.621,9.621,9.604,9.621,2843,0
2011-10-05,9.621,9.621,9.3185,9.3185,1933,0
2011-10-06,9.3185,9.58,9.3185,9.3916,1610,0
2011-10-07,9.4163,9.4163,9.3916,9.3916,609,0
2011-10-10,9.604,9.604,9.604,9.604,1221,0
2011-10-11,9.4084,9.4084,9.4084,9.4084,367,0
2011-10-12,9.565,9.58,9.3185,9.3185,3418,0
2011-10-13,9.343,9.343,9.3185,9.3352,1345,0
2011-10-14,9.3185,9.3185,9.3185,9.3185,367,0
2011-10-17,9.3666,9.3666,9.3666,9.3666,367,0
2011-10-18,9.573,9.58,9.3185,9.3753,1767,0
2011-10-19,9.4163,9.4163,9.4163,9.4163,367,0
2011-10-20,9.4988,9.883,9.4422,9.539,1398,0
2011-10-25,9.547,9.547,9.4968,9.4968,1467,0
2011-10-26,9.4163,9.4163,9.3916,9.3916,1711,0
2011-10-27,9.695,9.695,9.4163,9.4163,7808,0
2011-10-28,9.3352,9.3666,9.3352,9.3352,3661,0
2011-10-31,9.3391,9.4312,9.3215,9.4312,2529,0
2011-11-01,9.434,9.434,9.3352,9.3519,734,0
2011-11-02,9.688,9.688,9.539,9.555,609,0
2011-11-03,9.506,9.663,9.506,9.663,487,0
2011-11-04,9.3818,9.754,9.3818,9.754,780,0
2011-11-08,9.4422,9.4422,9.4252,9.4252,856,0
2011-11-09,9.4561,9.4561,9.4144,9.4144,734,0
2011-11-10,9.4144,9.4144,9.3401,9.3401,609,0
2011-11-11,9.343,9.343,9.343,9.343,124,0
2011-11-14,9.3352,9.629,8.6875,9.3352,1832,0
2011-11-15,9.2524,9.3352,9.0233,9.0985,16335,0
2011-11-16,9.0147,9.2368,9.0147,9.2368,1037,0
2011-11-17,9.2128,9.2128,9.2128,9.2128,367,0
2011-11-18,9.2205,9.2205,8.9667,8.9667,2687,0
2011-11-21,8.8843,9.0147,8.8843,8.9582,3993,0
2011-11-22,8.6639,9.0074,8.5161,9.0074,3698,0
2011-11-23,8.8111,8.8518,8.7294,8.8518,8546,0
2011-11-25,8.8102,8.8924,8.8102,8.8924,4452,0
2011-11-29,8.9009,8.9837,8.9009,8.9667,2000,0
2011-11-30,8.8102,8.8942,8.8102,8.8942,1221,0
2011-12-01,8.8593,8.9667,8.8435,8.9495,3139,0
2011-12-02,8.8267,8.9761,8.8102,8.8593,3356,0
2011-12-05,8.8843,8.9091,8.8593,8.9091,3263,0
2011-12-06,8.8843,8.9091,8.8102,8.8102,4366,0
2011-12-07,8.8102,8.9091,8.6195,8.6195,9639,0
2011-12-08,8.6195,8.7358,8.6195,8.6195,2810,0
2011-12-09,8.7615,8.8267,8.6783,8.7773,2198,0
2011-12-12,8.8924,8.8924,8.8342,8.8342,487,0
2011-12-13,8.8102,8.8843,8.8102,8.8843,3463,0
2011-12-14,8.8342,8.8342,8.8188,8.8188,847,0
2011-12-15,8.8188,8.9846,8.8188,8.8188,11088,0
2011-12-16,8.8188,9.1015,8.8188,9.0005,5736,0
2011-12-19,8.8518,8.9761,8.8435,8.8435,2113,0
2011-12-20,9.0251,9.0335,8.8518,8.8518,2638,0
2011-12-21,8.8518,8.876,8.8435,8.876,603,0
2011-12-23,8.8593,9.0251,8.8435,8.8518,847,0
2011-12-27,8.8593,8.8593,8.8593,8.8593,123,0
2011-12-28,8.9592,9.1081,8.8518,9.1081,1488,0
2011-12-29,8.8435,9.0668,8.8435,8.9846,6928,0
2011-12-30,9.0083,9.0083,8.9846,8.9846,1329,0
2012-01-03,8.9932,9.1656,8.9846,9.1656,8781,0
2012-01-04,9.2475,9.2739,9.1829,9.2739,2965,0
2012-01-06,9.1915,9.2739,9.0668,9.2739,5419,0
2012-01-09,9.3148,9.474,9.3148,9.3567,3623,0
2012-01-10,9.3489,9.4968,9.3489,9.4968,1055,0
2012-01-11,9.895,10.027,9.68,9.813,2053,0
2012-01-12,10.226,10.226,9.604,9.604,2416,0
2012-01-17,9.933,9.933,9.907,9.916,3169,0
2012-01-18,9.895,10.102,9.895,10.019,3140,0
2012-01-19,10.094,10.094,10.01,10.019,2778,0
2012-01-20,9.854,9.96,9.854,9.936,2473,0
2012-01-23,9.779,9.779,9.77,9.77,482,0
2012-01-24,10.35,10.35,9.813,9.813,482,0
2012-01-25,9.77,9.77,9.77,9.77,603,0
2012-01-26,9.77,9.936,9.77,9.936,2053,0
2012-01-27,9.936,9.936,9.77,9.77,662,0
2012-01-30,9.77,9.77,9.77,9.77,364,0
2012-01-31,10.066,10.183,9.916,9.949,2511,0
2012-02-01,9.945,10.019,9.936,9.936,2609,0
2012-02-02,10.019,10.019,10.019,10.019,123,0
2012-02-03,9.869,10.019,9.869,10.001,2187,0
2012-02-06,9.993,9.993,9.945,9.993,727,0
2012-02-07,9.941,9.941,9.933,9.933,430,0
2012-02-08,9.907,10.183,9.899,10.183,1760,0
2012-02-09,9.941,9.941,9.941,9.941,246,0
2012-02-10,9.895,10.001,9.854,10.001,1146,0
2012-02-13,9.77,9.977,9.77,9.977,3223,0
2012-02-14,10.019,10.019,10.019,10.019,2537,0
2012-02-15,9.977,10.001,9.977,10.001,569,0
2012-02-17,9.977,10.169,9.936,10.01,2765,0
2012-02-22,9.977,9.977,9.977,9.977,364,0
2012-02-23,9.977,10.053,9.977,10.053,603,0
2012-02-24,9.973,10.033,9.973,9.973,3442,0
2012-02-27,10.053,10.061,10.053,10.061,1329,0
2012-02-28,10.135,10.161,10.135,10.161,3263,0
2012-02-29,10.145,10.313,10.145,10.162,3140,0
2012-03-02,10.141,10.141,10.141,10.141,246,0
2012-03-05,10.309,10.309,10.102,10.102,1693,0
2012-03-07,10.1,10.1,10.1,10.1,727,0
2012-03-08,10.092,10.141,9.973,10.1,6762,0
2012-03-09,10.1,10.1,10.1,10.1,1209,0
2012-03-12,10.183,10.183,10.141,10.141,246,0
2012-03-13,10.141,10.35,10.141,10.341,2898,0
2012-03-14,10.234,10.341,10.234,10.325,1067,0
2012-03-15,10.325,10.325,10.325,10.325,1604,0
2012-03-16,10.735,10.818,10.643,10.643,1197,0
2012-03-19,10.409,10.658,10.365,10.365,1075,0
2012-03-20,10.2,10.2,10.2,10.2,358,0
2012-03-21,10.325,10.325,10.325,10.325,352,0
2012-03-22,10.409,10.658,10.409,10.451,3193,0
2012-03-23,10.518,10.518,10.374,10.518,658,0
2012-03-26,10.401,10.535,10.325,10.365,2019,0
2012-03-27,10.341,10.341,10.325,10.325,598,0
2012-03-28,10.401,10.492,10.401,10.492,1964,0
2012-03-29,10.365,10.384,10.365,10.384,598,0
2012-03-30,10.325,10.409,10.325,10.409,896,0
2012-04-02,10.357,10.593,10.241,10.593,6348,0
2012-04-03,10.611,10.627,10.611,10.618,1754,0
2012-04-04,10.365,10.365,10.365,10.365,244,0
2012-04-09,10.451,10.451,10.451,10.451,358,0
2012-04-11,10.2,10.283,10.2,10.283,389,0
2012-04-12,10.033,10.115,10.033,10.115,741,0
2012-04-13,9.957,9.989,9.949,9.949,1340,0
2012-04-16,10.575,10.575,10.535,10.535,2726,0
2012-04-17,10.033,10.159,10.033,10.042,1015,0
2012-04-18,10.074,10.074,10.033,10.033,244,0
2012-04-19,10.033,10.115,10.033,10.115,1197,0
2012-04-20,10.159,10.535,10.159,10.492,4454,0
2012-04-23,10.325,10.325,10.325,10.325,1197,0
2012-04-24,10.159,10.409,10.159,10.393,2442,0
2012-04-25,10.159,10.159,10.159,10.159,358,0
2012-04-26,10.283,10.451,10.283,10.451,1377,0
2012-04-27,10.283,10.434,10.283,10.434,1792,0
2012-04-30,10.409,10.451,10.409,10.451,3181,0
2012-05-01,10.651,10.651,10.451,10.651,839,0
2012-05-03,10.557,10.836,10.534,10.836,3111,0
2012-05-04,10.786,10.786,10.786,10.786,122,0
2012-05-07,10.76,10.76,10.675,10.743,5320,0
2012-05-08,10.809,10.809,10.701,10.743,4038,0
2012-05-09,10.7,10.743,10.7,10.735,12439,0
2012-05-10,10.809,11.081,10.809,11.081,4422,0
2012-05-14,11.087,11.12,11.087,11.12,2960,0
2012-05-15,10.961,10.961,10.961,10.961,720,0
2012-05-16,10.535,10.535,10.535,10.535,122,0
2012-05-17,10.551,10.575,10.551,10.575,358,0
2012-05-21,10.618,10.735,10.618,10.735,2393,0
2012-05-22,10.743,10.743,10.743,10.743,358,0
2012-05-23,10.618,11.143,10.618,11.143,6816,0
2012-05-24,10.835,10.961,10.835,10.961,3291,0
2012-05-25,10.769,10.786,10.769,10.786,707,0
2012-05-29,10.87,10.87,10.87,10.87,2408,0
2012-05-30,10.743,10.743,10.743,10.743,598,0
2012-05-31,10.844,10.844,10.658,10.658,1435,0
2012-06-01,10.864,10.913,10.7,10.709,1075,0
2012-06-04,10.786,10.786,10.727,10.727,479,0
2012-06-05,10.743,10.87,10.666,10.87,729,0
2012-06-06,10.864,10.864,10.743,10.778,863,0
2012-06-07,10.635,10.666,10.617,10.666,896,0
2012-06-08,10.448,10.54,10.322,10.322,1506,0
2012-06-11,10.482,10.989,10.482,10.743,10286,0
2012-06-12,10.743,10.743,10.743,10.743,958,0
2012-06-14,10.801,10.801,10.793,10.793,590,0
2012-06-15,10.954,11.352,10.801,11.29,1628,0
2012-06-18,11.156,11.156,10.982,10.982,1895,0
2012-06-19,10.845,10.845,10.845,10.845,473,0
2012-06-20,10.886,10.886,10.886,10.886,355,0
2012-06-21,10.886,10.886,10.886,10.886,2845,0
2012-06-25,10.87,11.343,10.87,10.886,1126,0
2012-06-26,10.854,10.854,10.827,10.854,355,0
2012-06-27,10.972,10.989,10.963,10.989,1775,0
2012-06-28,10.895,10.895,10.886,10.886,3434,0
2012-06-29,11.214,11.214,11.214,11.214,121,0
2012-07-02,11.138,11.181,11.123,11.181,5674,0
2012-07-03,11.123,11.352,11.123,11.352,1264,0
2012-07-05,10.913,10.913,10.886,10.886,593,0
2012-07-06,10.972,10.996,10.972,10.972,1247,0
2012-07-09,10.92,11.045,10.92,11.045,1302,0
2012-07-10,10.937,11.029,10.937,11.029,714,0
2012-07-11,10.982,10.982,10.972,10.972,415,0
2012-07-12,10.972,10.972,10.972,10.972,356,0
2012-07-13,10.954,11.217,10.954,11.208,2015,0
2012-07-16,11.053,11.053,11.053,11.053,355,0
2012-07-17,10.963,11.012,10.963,11.012,669,0
2012-07-18,10.972,11.053,10.972,11.053,4858,0
2012-07-19,11.053,11.053,11.053,11.053,473,0
2012-07-20,11.038,11.038,11.033,11.033,948,0
2012-07-24,10.845,10.989,10.845,10.989,2014,0
2012-07-25,10.972,10.972,10.972,10.972,355,0
2012-07-26,11.091,11.091,11.091,11.091,139,0
2012-07-27,11.072,11.072,10.972,10.972,990,0
2012-07-30,11.012,11.012,10.972,10.972,593,0
2012-07-31,11.012,11.086,11.004,11.005,1302,0
2012-08-01,11.091,11.091,11.091,11.091,355,0
2012-08-02,11.012,11.012,11.012,11.012,479,0
2012-08-03,11.012,11.053,10.996,10.996,8911,0
2012-08-09,11.067,11.067,10.972,10.972,593,0
2012-08-10,11.025,11.025,11.025,11.025,831,0
2012-08-15,11.029,11.029,10.801,10.801,1090,0
2012-08-16,10.813,10.813,10.801,10.801,851,0
2012-08-17,10.845,10.845,10.845,10.845,714,0
2012-08-20,10.819,10.819,10.819,10.819,121,0
2012-08-23,10.845,10.845,10.845,10.845,284,0
2012-08-24,10.886,10.886,10.87,10.886,3910,0
2012-08-27,11.099,11.099,11.012,11.091,572,0
2012-08-30,10.996,11.235,10.996,11.235,2406,0
2012-08-31,11.138,11.138,11.138,11.138,714,0
2012-09-05,10.989,10.989,10.972,10.972,534,0
2012-09-06,11.045,11.045,10.982,10.982,242,0
2012-09-07,10.972,10.972,10.353,10.371,1592,0
2012-09-10,10.399,10.726,10.399,10.726,1302,0
2012-09-11,10.801,10.801,10.801,10.801,884,0
2012-09-12,10.955,10.955,10.946,10.946,352,0
2012-09-13,10.914,10.99,10.904,10.99,9648,0
2012-09-14,11.075,11.075,10.99,10.99,1037,0
2012-09-17,11.075,11.075,11.075,11.075,1527,0
2012-09-18,10.819,10.827,10.819,10.827,469,0
2012-09-19,10.819,10.836,10.819,10.819,1105,0
2012-09-21,10.819,11.04,10.819,11.04,1175,0
2012-09-24,10.845,11.075,10.819,11.047,2229,0
2012-09-25,11.005,11.075,10.983,10.983,9974,0
2012-09-26,11.023,11.023,11.023,11.023,352,0
2012-09-28,10.827,10.827,10.827,10.827,120,0
2012-10-02,10.914,11.203,10.904,11.11,6927,0
2012-10-05,10.99,10.99,10.99,10.99,331,0
2012-10-08,11.031,11.031,11.031,11.031,352,0
2012-10-09,11.031,11.031,10.99,11.031,3758,0
2012-10-10,10.965,10.965,10.965,10.965,120,0
2012-10-11,10.921,10.947,10.751,10.904,3152,0
2012-10-12,10.93,10.93,10.93,10.93,587,0
2012-10-15,10.955,10.99,10.955,10.983,1527,0
2012-10-16,10.974,11.023,10.974,10.99,3083,0
2012-10-18,11.005,11.005,11.002,11.002,939,0
2012-10-19,10.99,11.005,10.99,11.005,1770,0
2012-10-22,10.99,10.99,10.99,10.99,352,0
2012-10-23,10.955,11.005,10.946,11.005,1407,0
2012-10-24,10.938,11.075,10.938,11.075,10917,0
2012-10-26,10.955,10.955,10.946,10.946,4106,0
2012-10-31,11.031,11.031,11.031,11.031,469,0
2012-11-01,11.031,11.031,11.031,11.031,939,0
2012-11-06,10.99,11.031,10.99,10.99,3170,0
2012-11-07,10.957,10.957,10.957,10.957,240,0
2012-11-12,10.999,10.999,10.965,10.965,822,0
2012-11-13,10.914,10.914,10.904,10.904,1407,0
2012-11-14,10.974,11.075,10.965,11.028,8024,0
2012-11-15,10.955,10.955,10.955,10.955,352,0
2012-11-16,10.946,11.04,10.735,11.005,15260,0
2012-11-19,10.974,11.014,10.946,10.946,2935,0
2012-11-20,10.946,10.99,10.946,10.99,2684,0
2012-11-23,10.938,10.965,10.938,10.946,1175,0
2012-11-26,10.955,10.99,10.921,10.921,2345,0
2012-11-28,10.819,10.845,10.801,10.819,1407,0
2012-11-30,10.769,10.836,10.769,10.786,1177,0
2012-12-03,10.664,10.99,10.649,10.99,2994,0
2012-12-04,10.896,10.896,10.751,10.76,523,0
2012-12-05,10.777,10.777,10.495,10.495,2112,0
2012-12-06,10.486,10.486,10.436,10.436,706,0
2012-12-07,10.649,10.649,10.649,10.649,1175,0
2012-12-11,10.864,10.864,10.436,10.836,11149,0
2012-12-12,10.871,10.871,10.777,10.777,928,0
2012-12-13,10.931,10.931,10.742,10.75,6559,0
2012-12-14,10.622,10.75,10.57,10.57,4211,0
2012-12-17,10.622,10.905,10.535,10.561,6744,0
2012-12-18,10.535,10.535,10.528,10.535,5584,0
2012-12-19,10.5,10.535,10.458,10.535,4420,0
2012-12-20,10.468,10.468,7.7489,10.2,21559,0
2012-12-21,10.234,10.329,10.2,10.329,7485,0
2012-12-24,10.458,10.75,10.285,10.285,1565,0
2012-12-26,10.234,10.234,10.234,10.234,373,0
2012-12-27,10.269,10.285,10.234,10.234,4232,0
2012-12-28,10.285,10.285,10.234,10.278,5791,0
2012-12-31,10.302,10.302,10.302,10.302,177,0
2013-01-02,10.234,10.234,10.234,10.234,930,0
2013-01-03,10.26,10.39,10.234,10.39,2237,0
2013-01-04,10.578,10.578,10.578,10.578,582,0
2013-01-07,10.647,10.647,10.647,10.647,119,0
2013-01-09,10.535,10.535,10.528,10.535,2195,0
2013-01-10,10.406,10.406,10.278,10.321,2353,0
2013-01-11,10.321,10.535,10.321,10.528,4768,0
2013-01-15,10.312,10.492,10.312,10.492,2208,0
2013-01-16,10.535,10.578,10.535,10.578,698,0
2013-01-17,10.578,11.163,10.544,10.544,2674,0
2013-01-18,10.578,10.578,10.578,10.578,119,0
2013-01-22,10.51,10.578,10.422,10.422,3854,0
2013-01-23,10.44,10.492,10.44,10.492,1131,0
2013-01-24,10.415,10.415,10.415,10.415,238,0
2013-01-25,10.491,10.491,10.406,10.406,1512,0
2013-01-28,10.406,10.406,10.406,10.406,546,0
2013-01-29,10.406,10.406,10.406,10.406,2472,0
2013-01-30,10.45,10.492,10.45,10.492,1559,0
2013-01-31,10.432,10.518,10.406,10.45,1955,0
2013-02-01,10.422,10.475,10.422,10.475,349,0
2013-02-04,10.51,10.578,10.44,10.468,10224,0
2013-02-05,10.492,10.51,10.492,10.51,1278,0
2013-02-06,10.51,10.552,10.458,10.492,2794,0
2013-02-07,10.578,10.578,10.492,10.492,1014,0
2013-02-08,10.475,10.475,10.407,10.45,2092,0
2013-02-11,10.45,10.45,10.45,10.45,119,0
2013-02-12,10.406,10.458,10.406,10.458,1938,0
2013-02-13,10.406,10.415,10.406,10.415,2433,0
2013-02-14,10.406,10.406,10.406,10.406,408,0
2013-02-15,10.361,10.39,10.361,10.38,1272,0
2013-02-19,10.491,10.491,10.361,10.361,301,0
2013-02-20,10.371,10.371,10.234,10.243,5034,0
2013-02-21,10.252,10.252,9.805,10.149,19561,0
2013-02-22,10.037,10.321,10.037,10.321,2721,0
2013-02-25,10.321,10.361,10.295,10.308,7303,0
2013-02-26,10.285,10.321,10.105,10.321,6127,0
2013-02-27,10.321,10.339,10.321,10.339,1663,0
2013-02-28,10.353,10.361,10.321,10.321,4419,0
2013-03-01,10.321,10.321,10.321,10.321,1162,0
2013-03-04,10.175,10.321,10.175,10.321,698,0
2013-03-05,10.321,10.361,10.321,10.321,1802,0
2013-03-06,10.353,10.406,10.353,10.406,3445,0
2013-03-07,10.295,10.302,10.295,10.302,281,0
2013-03-08,10.234,10.337,10.234,10.312,815,0
2013-03-11,10.312,10.361,10.302,10.361,9245,0
2013-03-12,10.329,10.528,10.321,10.492,21932,0
2013-03-13,10.588,10.588,10.468,10.468,806,0
2013-03-14,10.57,10.727,10.57,10.727,1566,0
2013-03-15,10.77,10.77,10.579,10.579,944,0
2013-03-18,10.633,10.633,10.571,10.571,438,0
2013-03-19,10.57,10.597,10.421,10.44,4504,0
2013-03-20,10.389,10.51,10.389,10.51,1446,0
2013-03-21,10.51,10.51,10.345,10.345,405,0
2013-03-22,10.389,10.5,10.389,10.458,4186,0
2013-03-25,10.414,10.5,10.414,10.421,6460,0
2013-03-26,10.44,10.506,10.421,10.421,1122,0
2013-03-27,10.421,10.421,10.416,10.416,5012,0
2013-03-28,10.421,10.431,10.379,10.421,2798,0
2013-04-01,10.458,10.458,10.421,10.421,1027,0
2013-04-02,10.406,10.502,10.406,10.5,3847,0
2013-04-03,10.5,10.51,10.5,10.51,944,0
2013-04-04,10.536,10.536,10.421,10.421,461,0
2013-04-05,10.421,10.431,10.421,10.431,692,0
2013-04-08,10.553,10.553,10.398,10.553,1189,0
2013-04-10,10.536,10.544,10.421,10.421,1080,0
2013-04-11,10.44,10.44,10.44,10.44,235,0
2013-04-12,10.544,10.597,10.544,10.597,1471,0
2013-04-15,10.5,10.597,10.5,10.553,10841,0
2013-04-16,10.468,10.597,10.44,10.597,9293,0
2013-04-19,10.44,10.44,10.44,10.44,919,0
2013-04-22,10.475,10.597,10.475,10.597,886,0
2013-04-24,10.553,10.597,10.468,10.468,1187,0
2013-04-25,10.597,10.597,10.597,10.597,118,0
2013-04-26,10.44,10.44,10.44,10.44,288,0
2013-04-29,10.597,10.597,10.597,10.597,657,0
2013-05-03,10.553,10.597,10.553,10.553,3253,0
2013-05-06,10.468,10.597,10.44,10.597,8775,0
2013-05-09,10.44,10.574,10.44,10.574,1497,0
2013-05-10,10.51,10.51,10.51,10.51,2338,0
2013-05-13,10.51,10.597,10.51,10.597,2762,0
2013-05-14,10.441,10.458,10.441,10.458,370,0
2013-05-15,10.44,10.44,10.44,10.44,313,0
2013-05-16,10.597,10.597,10.597,10.597,180,0
2013-05-17,10.597,10.597,10.597,10.597,288,0
2013-05-20,10.588,10.597,10.588,10.597,9499,0
2013-05-21,10.26,10.625,10.26,10.5,461,0
2013-05-23,10.51,10.633,10.51,10.633,692,0
2013-05-24,10.492,10.612,10.492,10.612,461,0
2013-05-28,10.64,10.64,10.614,10.614,345,0
2013-05-29,10.468,10.468,10.468,10.468,118,0
2013-05-30,10.5,10.548,10.458,10.548,1383,0
2013-05-31,10.633,10.633,10.458,10.633,6796,0
2013-06-03,10.635,10.635,10.635,10.635,118,0
2013-06-04,10.483,10.536,10.356,10.536,18997,0
2013-06-05,10.51,10.553,10.51,10.553,1369,0
2013-06-06,10.597,10.597,10.597,10.597,1968,0
2013-06-07,10.597,10.597,10.585,10.585,1266,0
2013-06-10,10.51,10.633,10.51,10.633,806,0
2013-06-11,10.544,10.64,10.458,10.458,7619,0
2013-06-12,10.589,10.79,10.572,10.572,3456,0
2013-06-13,10.58,10.79,10.58,10.79,1743,0
2013-06-14,10.783,10.79,10.765,10.79,3990,0
2013-06-17,10.835,10.835,10.817,10.817,340,0
2013-06-18,10.667,10.747,10.667,10.747,741,0
2013-06-19,10.658,10.835,10.658,10.835,2860,0
2013-06-20,10.765,10.835,10.765,10.835,232,0
2013-06-21,10.835,10.835,10.835,10.835,686,0
2013-06-24,10.73,10.835,10.73,10.835,570,0
2013-06-25,10.747,10.747,10.676,10.676,686,0
2013-06-26,10.783,10.783,10.783,10.783,298,0
2013-06-27,10.702,10.702,10.635,10.635,1368,0
2013-06-28,10.79,10.835,10.642,10.642,626,0
2013-07-01,10.721,10.887,10.721,10.887,2272,0
2013-07-02,10.958,11.1,10.774,11.081,5294,0
2013-07-03,11.116,11.248,10.994,10.994,2167,0
2013-07-05,11.232,11.272,10.94,10.994,3419,0
2013-07-08,11.028,11.362,11.028,11.362,1345,0
2013-07-09,11.354,11.625,11.028,11.625,2466,0
2013-07-11,11.502,11.502,11.028,11.028,671,0
2013-07-12,11.044,11.317,11.044,11.317,456,0
2013-07-15,11.1,11.15,11.062,11.062,686,0
2013-07-16,11.052,11.389,11.052,11.389,458,0
2013-07-18,11.354,11.354,11.298,11.354,1162,0
2013-07-19,11.337,11.344,11.081,11.317,1710,0
2013-07-22,11.344,11.42,11.107,11.184,2397,0
2013-07-23,11.159,11.159,11.133,11.14,340,0
2013-07-24,11.035,11.035,10.783,10.783,1139,0
2013-07-25,10.994,10.994,10.914,10.914,232,0
2013-07-26,10.958,10.967,10.958,10.967,3307,0
2013-07-29,11.002,11.002,10.79,10.967,5698,0
2013-07-30,10.994,11.272,10.844,10.844,5024,0
2013-07-31,10.931,11.072,10.931,11.052,1024,0
2013-08-01,11.052,11.248,11.052,11.14,14129,0
2013-08-02,11.159,11.159,11.052,11.091,7406,0
2013-08-05,11.1,11.272,11.052,11.052,1320,0
2013-08-06,11.061,11.265,11.052,11.091,2222,0
2013-08-07,11.1,11.213,11.091,11.213,3077,0
2013-08-08,11.265,11.396,11.052,11.362,3745,0
2013-08-09,11.404,11.404,11.125,11.125,2792,0
2013-08-12,11.362,11.362,11.1,11.1,2843,0
2013-08-13,11.052,11.052,11.018,11.018,4561,0
2013-08-14,10.966,10.967,10.966,10.967,232,0
2013-08-15,10.878,10.977,10.878,10.977,9144,0
2013-08-19,10.887,11.298,10.863,10.967,1139,0
2013-08-20,10.994,11.062,10.825,10.948,7381,0
2013-08-21,10.854,11.184,10.854,11.009,7752,0
2013-08-22,11.133,11.184,11.133,11.184,856,0
2013-08-23,11.009,11.354,11.009,11.354,340,0
2013-08-26,10.967,11.354,10.967,11.354,1311,0
2013-08-27,11.317,11.317,10.967,10.967,2134,0
2013-09-03,11.107,11.362,11.107,11.362,1885,0
2013-09-04,11.438,11.438,11.297,11.297,2959,0
2013-09-05,11.534,11.534,11.298,11.298,615,0
2013-09-09,11.625,11.625,11.625,11.625,134,0
2013-09-10,13.722,13.722,11.467,11.467,1617,0
2013-09-11,11.511,11.706,11.429,11.706,660,0
2013-09-12,11.502,11.502,11.502,11.502,337,0
2013-09-18,11.486,11.486,11.287,11.287,1243,0
2013-09-19,11.27,11.335,11.27,11.287,1436,0
2013-09-20,11.287,11.555,11.287,11.555,1702,0
2013-09-23,11.554,11.554,11.554,11.554,116,0
2013-09-24,11.572,11.572,11.572,11.572,229,0
2013-09-25,11.537,11.537,11.537,11.537,229,0
2013-09-26,11.636,11.636,11.388,11.388,565,0
2013-10-01,11.511,11.644,11.291,11.511,3618,0
2013-10-02,11.609,11.635,11.42,11.467,3276,0
2013-10-03,11.353,11.353,11.287,11.287,1355,0
2013-10-04,11.335,11.361,11.122,11.122,2485,0
2013-10-07,11.287,11.42,11.211,11.211,1581,0
2013-10-08,11.325,11.388,11.201,11.388,1130,0
2013-10-09,11.287,11.581,11.287,11.581,229,0
2013-10-11,11.157,11.467,11.157,11.325,5887,0
2013-10-14,11.316,11.335,11.067,11.246,17167,0
2013-10-15,11.411,11.411,11.379,11.379,644,0
2013-10-16,11.448,11.448,11.448,11.448,509,0
2013-10-17,11.486,11.644,11.476,11.644,2370,0
2013-10-18,11.599,11.644,11.511,11.644,3951,0
2013-10-21,11.537,11.644,11.264,11.335,1015,0
2013-10-22,11.335,11.335,11.335,11.335,229,0
2013-10-23,11.467,11.486,11.403,11.476,1015,0
2013-10-24,11.42,11.689,11.361,11.689,3390,0
2013-10-25,11.661,11.776,11.661,11.776,1581,0
2013-10-28,11.776,23.578,11.732,12.749,4970,0
2013-10-29,11.732,11.776,11.732,11.776,229,0
2013-10-30,12.981,13.919,11.803,12.005,1015,0
2013-11-01,12.111,12.263,12.111,12.263,565,0
2013-11-04,11.811,11.811,11.749,11.749,1130,0
2013-11-05,11.742,12.245,11.742,12.245,337,0
2013-11-06,12.291,12.299,11.732,12.299,1581,0
2013-11-07,12.226,12.226,12.226,12.226,451,0
2013-11-08,12.096,12.096,11.9,11.9,6551,0
2013-11-11,11.9,11.9,11.9,11.9,11745,0
2013-11-12,11.954,11.954,11.848,11.848,1130,0
2013-11-13,11.9,11.9,11.899,11.899,451,0
2013-11-14,11.848,11.848,11.776,11.848,11182,0
2013-11-15,11.954,11.954,11.954,11.954,903,0
2013-11-19,11.945,15.052,11.945,15.007,7114,0
2013-11-20,14.035,14.167,12.768,12.768,3499,0
2013-11-22,12.881,12.881,12.768,12.873,903,0
2013-11-26,13.016,14.167,13.016,13.255,1130,0
2013-11-27,13.281,13.281,11.982,12.691,9034,0
2013-11-29,12.581,12.581,12.176,12.176,471,0
2013-12-04,12.307,12.378,12.263,12.378,2092,0
2013-12-06,12.176,12.682,12.176,12.682,3841,0
2013-12-09,12.263,12.538,12.263,12.538,678,0
2013-12-10,12.291,12.291,12.263,12.263,451,0
2013-12-11,12.263,12.263,12.263,12.263,115,0
2013-12-12,12.503,12.503,12.503,12.503,115,0
2013-12-13,12.591,12.818,12.591,12.818,227,0
2013-12-16,12.763,12.818,12.561,12.561,1904,0
2013-12-17,12.792,12.818,12.327,12.426,814,0
2013-12-18,12.226,12.694,12.226,12.282,6494,0
2013-12-19,12.192,12.318,11.896,12.059,1567,0
2013-12-20,11.909,12.012,11.909,12.012,374,0
2013-12-23,12.067,12.067,12.067,12.067,227,0
2013-12-24,12.327,12.327,12.327,12.327,260,0
2013-12-26,12.235,12.282,12.067,12.282,672,0
2013-12-27,12.254,12.818,12.254,12.254,560,0
2013-12-31,12.104,12.236,12.104,12.236,4804,0
2014-01-02,12.37,12.745,12.095,12.337,11318,0
2014-01-03,12.459,12.666,12.459,12.648,816,0
2014-01-07,12.601,12.601,12.601,12.601,115,0
2014-01-08,12.175,12.175,12.175,12.175,227,0
2014-01-09,12.61,12.638,12.201,12.201,2464,0
2014-01-10,12.702,12.702,12.702,12.702,227,0
2014-01-13,12.282,12.282,12.282,12.282,334,0
2014-01-14,12.327,12.495,12.318,12.495,8509,0
2014-01-15,12.35,12.435,12.35,12.435,636,0
2014-01-16,12.924,12.924,12.686,12.924,448,0
2014-01-17,12.863,12.863,12.863,12.863,448,0
2014-01-22,12.459,12.863,12.418,12.418,4144,0
2014-01-23,12.591,12.62,12.582,12.62,1345,0
2014-01-24,12.513,12.513,12.513,12.513,249,0
2014-01-27,12.792,12.792,12.435,12.591,1345,0
2014-01-29,12.727,12.863,12.727,12.863,4031,0
2014-01-31,12.685,12.685,12.685,12.685,560,0
2014-02-03,12.842,12.853,12.842,12.853,353,0
2014-02-05,12.808,13.425,12.808,13.265,13766,0
2014-02-07,14.068,14.068,13.174,13.174,870,0
2014-02-10,13.712,13.712,13.712,13.712,1679,0
2014-02-13,14.068,14.271,13.836,13.969,10068,0
2014-02-14,14.032,14.032,14.023,14.032,672,0
2014-02-18,13.398,13.863,13.398,13.8,2043,0
2014-02-24,13.692,13.692,13.683,13.683,333,0
2014-02-25,13.712,13.942,13.049,13.049,2759,0
2014-02-27,13.398,13.398,13.343,13.398,2471,0
2014-02-28,13.389,13.398,13.389,13.398,258,0
2014-03-03,14.068,14.068,13.817,13.817,2094,0
2014-03-06,13.478,13.478,13.398,13.398,596,0
2014-03-07,14.059,14.059,13.455,13.455,530,0
2014-03-11,13.96,13.96,13.906,13.906,876,0
2014-03-13,13.728,13.728,13.728,13.728,1323,0
2014-03-14,14.042,14.042,14.042,14.042,138,0
2014-03-17,14.178,14.178,13.998,14.178,6429,0
2014-03-18,14.178,14.178,14.178,14.178,5694,0
2014-03-20,13.998,13.998,13.951,13.951,1052,0
2014-03-21,13.501,13.619,13.498,13.593,5386,0
2014-03-24,13.501,13.951,13.231,13.951,1391,0
2014-03-27,13.942,13.942,13.942,13.942,291,0
2014-03-28,13.889,13.889,13.231,13.584,6878,0
2014-03-31,13.565,13.728,13.259,13.259,4398,0
2014-04-01,13.681,13.681,13.681,13.681,3466,0
2014-04-02,13.449,13.951,13.449,13.835,2035,0
2014-04-07,13.924,13.924,13.593,13.671,1992,0
2014-04-08,13.513,13.835,13.513,13.835,778,0
2014-04-11,13.51,13.51,13.51,13.51,114,0
2014-04-15,12.52,12.52,12.52,12.52,320,0
2014-04-16,13.951,13.951,13.501,13.619,8214,0
2014-04-17,13.71,13.772,13.681,13.772,822,0
2014-04-21,13.942,13.942,13.51,13.571,1523,0
2014-04-22,13.738,13.932,13.51,13.728,8245,0
2014-04-23,13.88,13.88,13.88,13.88,212,0
2014-04-24,13.933,13.933,13.933,13.933,388,0
2014-04-25,13.643,13.915,13.596,13.915,670,0
2014-04-28,13.772,13.863,13.501,13.546,7112,0
2014-04-29,13.585,13.585,13.585,13.585,251,0
2014-04-30,13.526,13.924,13.526,13.924,2004,0
2014-05-01,13.843,13.843,13.593,13.593,467,0
2014-05-05,13.951,13.951,13.951,13.951,354,0
2014-05-07,13.681,13.816,13.681,13.816,3327,0
2014-05-09,13.6,13.7,13.528,13.593,1670,0
2014-05-12,13.593,13.671,12.897,13.528,2255,0
2014-05-13,13.501,13.609,13.501,13.501,3537,0
2014-05-15,13.501,13.501,13.178,13.501,1290,0
2014-05-19,13.501,13.501,13.467,13.467,745,0
2014-05-23,13.501,13.55,13.493,13.55,1568,0
2014-05-27,14.162,14.162,14.162,14.162,789,0
2014-05-28,14.168,14.168,14.168,14.168,356,0
2014-05-29,14.159,14.159,14.159,14.159,460,0
2014-05-30,13.546,13.546,13.546,13.546,125,0
2014-06-02,13.555,13.799,13.555,13.799,2832,0
2014-06-03,14.15,14.15,13.71,13.71,1297,0
2014-06-06,14.168,14.178,14.159,14.178,2793,0
2014-06-10,14.168,14.178,14.168,14.178,777,0
2014-06-11,13.725,13.725,13.725,13.725,1993,0
2014-06-12,13.922,13.922,13.895,13.895,291,0
2014-06-13,14.258,14.284,14.059,14.15,12198,0
2014-06-16,14.487,14.513,14.487,14.513,1854,0
2014-06-18,14.105,14.173,14.059,14.173,1263,0
2014-06-19,14.513,14.513,14.513,14.513,205,0
2014-06-20,14.059,14.059,14.059,14.059,253,0
2014-06-23,14.513,14.513,14.331,14.331,1129,0
2014-06-24,14.376,14.376,14.376,14.376,393,0
2014-06-25,14.373,14.376,14.284,14.376,1755,0
2014-06-26,14.323,14.513,14.086,14.385,2543,0
2014-06-27,14.284,14.284,13.787,13.787,1267,0
2014-07-01,14.421,14.513,14.159,14.159,2452,0
2014-07-02,14.513,14.513,14.284,14.284,662,0
2014-07-03,14.513,14.513,14.477,14.492,883,0
2014-07-07,14.513,14.513,14.459,14.513,662,0
2014-07-08,14.495,14.967,14.459,14.703,9190,0
2014-07-09,14.967,14.967,14.967,14.967,259,0
2014-07-10,14.74,14.74,14.74,14.74,562,0
2014-07-11,14.284,14.529,14.284,14.385,2081,0
2014-07-14,14.014,14.513,14.014,14.186,2561,0
2014-07-15,14.713,14.74,14.014,14.313,2428,0
2014-07-16,14.513,14.558,14.497,14.558,3007,0
2014-07-17,14.323,15.137,14.24,14.784,8635,0
2014-07-18,14.892,14.892,14.469,14.469,4209,0
2014-07-21,14.469,14.513,14.449,14.504,1236,0
2014-07-22,14.25,14.412,14.232,14.412,6287,0
2014-07-23,14.086,14.505,13.931,14.24,2256,0
2014-07-25,14.24,14.513,13.832,14.24,2688,0
2014-07-28,14.095,14.513,13.907,14.376,8492,0
2014-07-29,14.449,14.513,14.421,14.513,1557,0
2014-07-30,14.421,14.513,14.284,14.43,1500,0
2014-07-31,14.368,14.513,13.895,13.895,1620,0
2014-08-04,14.513,14.513,14.505,14.513,1544,0
2014-08-08,14.421,14.421,14.421,14.421,113,0
2014-08-11,14.294,14.331,14.086,14.25,17529,0
2014-08-12,14.05,14.393,14.05,14.35,39728,0
2014-08-13,14.24,14.35,14.059,14.284,1888,0
2014-08-14,13.937,14.196,13.937,14.196,530,0
2014-08-15,14.168,14.294,14.168,14.294,890,0
2014-08-18,14.421,14.513,14.376,14.513,4885,0
2014-08-19,14.513,14.513,14.513,14.513,3647,0
2014-08-20,14.513,14.513,14.513,14.513,662,0
2014-08-21,14.284,14.459,14.284,14.459,1986,0
2014-08-25,14.505,14.967,14.196,14.967,31665,0
2014-08-26,14.967,15.046,14.294,14.765,48547,0
2014-08-27,14.74,14.875,14.519,14.74,5706,0
2014-08-28,14.967,14.967,14.376,14.959,7800,0
2014-08-29,14.685,14.85,14.685,14.85,484,0
2014-09-02,14.967,14.967,14.967,14.967,222,0
2014-09-03,14.967,14.967,14.222,14.393,19324,0
2014-09-04,14.402,14.595,13.996,14.495,1495,0
2014-09-05,14.538,14.538,14.323,14.323,3196,0
2014-09-08,14.421,14.421,14.313,14.313,883,0
2014-09-11,14.606,15.081,14.606,15.081,2895,0
2014-09-12,15.071,15.081,15.006,15.081,12148,0
2014-09-15,15.081,15.081,14.854,15.081,6238,0
2014-09-16,14.854,15.081,14.816,15.081,3658,0
2014-09-17,15.081,15.171,14.854,15.081,27802,0
2014-09-18,14.195,15.081,14.185,15.034,7053,0
2014-09-19,14.872,15.081,14.872,15.081,1416,0
2014-09-22,15.034,15.537,15.025,15.537,8998,0
2014-09-23,15.228,15.492,14.624,15.061,4071,0
2014-09-24,14.914,15.052,14.806,15.052,4740,0
2014-09-25,14.703,14.854,14.703,14.854,4986,0
2014-09-26,15.052,15.052,14.735,14.897,2464,0
2014-09-29,14.631,14.897,14.631,14.864,1267,0
2014-10-01,14.954,14.954,14.624,14.76,6992,0
2014-10-02,15.052,15.052,15.002,15.052,1867,0
2014-10-03,15.052,15.052,14.864,14.864,310,0
2014-10-07,15.052,15.081,14.816,15.08,2882,0
2014-10-08,15.309,15.537,14.816,14.816,2419,0
2014-10-09,15.492,15.537,15.492,15.537,851,0
2014-10-10,15.857,16.103,15.181,16.093,3864,0
2014-10-13,15.995,15.995,15.995,15.995,327,0
2014-10-14,16.451,16.451,16.406,16.406,3547,0
2014-10-15,16.278,16.907,15.995,16.816,3652,0
2014-10-16,15.995,17.366,15.995,17.366,1642,0
2014-10-17,18.279,19.651,16.46,19.651,2303,0
2014-10-20,19.195,19.195,16.899,17.954,4404,0
2014-10-21,19.166,19.195,16.451,16.498,6734,0
2014-10-22,17.976,18.235,17.092,18.235,5361,0
2014-10-23,18.188,18.188,18.188,18.188,329,0
2014-10-24,18.188,18.279,17.841,17.907,1247,0
2014-10-30,18.235,18.279,17.915,17.958,1943,0
2014-10-31,18.279,18.279,17.547,18.279,12503,0
2014-11-03,17.128,18.279,17.128,18.272,2536,0
2014-11-04,17.38,18.279,17.38,17.915,1625,0
2014-11-05,16.826,16.826,16.826,16.826,162,0
2014-11-12,18.272,18.279,17.137,18.034,2269,0
2014-11-13,18.078,18.078,18.051,18.051,957,0
2014-11-14,17.145,17.366,17.137,17.137,967,0
2014-11-17,17.063,18.279,17.063,18.096,1099,0
2014-11-18,18.062,18.062,17.821,17.821,1205,0
2014-11-19,18.005,18.005,17.901,17.901,546,0
2014-11-20,18.005,18.005,18.005,18.005,690,0
2014-11-21,18.005,18.005,18.005,18.005,1176,0
2014-11-24,17.073,17.073,17.073,17.073,122,0
2014-11-26,17.009,17.009,17.009,17.009,112,0
2014-11-28,17.986,17.986,17.986,17.986,219,0
2014-12-01,17.366,17.366,17.366,17.366,365,0
2014-12-02,17.858,17.858,17.032,17.528,1109,0
2014-12-03,17.366,17.366,17.001,17.001,2215,0
2014-12-04,17.001,17.045,17.001,17.017,546,0
2014-12-05,17.017,17.053,17.017,17.053,487,0
2014-12-08,17.907,17.915,17.907,17.915,1752,0
2014-12-09,17.009,17.868,16.954,17.868,1201,0
2014-12-10,17.197,18.016,17.197,18.016,1307,0
2014-12-11,17.197,17.657,17.197,17.657,652,0
2014-12-12,17.657,17.924,17.657,17.924,1103,0
2014-12-15,17.206,17.206,17.206,17.206,873,0
2014-12-17,16.948,18.025,16.948,17.491,1764,0
2014-12-18,18.025,18.025,18.025,18.025,653,0
2014-12-23,18.025,18.025,18.025,18.025,752,0
2014-12-29,18.163,18.163,18.163,18.163,322,0
2014-12-30,17.195,18.163,17.195,18.163,2499,0
2014-12-31,17.01,17.01,17.01,17.01,126,0
2015-01-02,18.698,19.028,18.163,19.028,2550,0
2015-01-05,17.95,17.95,17.95,17.95,321,0
2015-01-06,18.246,18.246,18.246,18.246,424,0
2015-01-07,18.438,18.438,17.518,17.518,692,0
2015-01-09,18.255,18.347,18.255,18.347,2303,0
2015-01-12,17.353,17.518,17.021,17.518,909,0
2015-01-13,19.36,19.36,19.36,19.36,350,0
2015-01-15,19.287,19.287,17.472,18.438,760,0
2015-01-16,19.25,19.25,18.993,18.993,1321,0
2015-01-22,17.157,18.438,17.157,18.438,2276,0
2015-01-23,18.438,18.438,18.025,18.025,1044,0
2015-01-27,17.395,17.395,17.395,17.395,324,0
2015-01-28,17.518,17.968,17.157,17.518,17367,0
2015-01-29,17.49,17.49,17.49,17.49,143,0
2015-02-02,17.157,17.165,17.017,17.017,758,0
2015-02-03,16.975,17.059,16.965,16.965,1519,0
2015-02-04,16.945,17.131,16.78,16.78,1633,0
2015-02-06,16.642,16.642,16.642,16.642,440,0
2015-02-12,15.976,16.365,15.976,16.318,1362,0
2015-02-13,16.318,16.437,16.217,16.217,1299,0
2015-02-17,16.274,16.274,16.135,16.135,869,0
2015-02-18,15.775,15.905,14.787,15.857,1991,0
2015-02-19,15.673,15.95,15.213,15.609,12839,0
2015-02-20,15.213,15.213,14.984,14.984,1031,0
2015-02-23,15.094,15.308,15.094,15.308,597,0
2015-02-24,15.334,17.242,15.324,15.415,3362,0
2015-02-25,15.515,15.673,15.49,15.49,872,0
2015-02-26,15.535,15.673,15.535,15.673,8459,0
2015-02-27,15.811,15.811,15.811,15.811,302,0
2015-03-03,15.811,15.811,15.507,15.701,7485,0
2015-03-05,16.182,16.182,16.182,16.182,111,0
2015-03-06,15.673,15.803,15.396,15.396,2385,0
2015-03-09,15.628,15.628,15.628,15.628,111,0
2015-03-10,15.673,16.384,15.628,15.628,4771,0
2015-03-11,16.502,16.502,16.502,16.502,110,0
2015-03-12,16.371,16.371,15.979,15.979,538,0
2015-03-17,15.609,15.609,15.322,15.322,538,0
2015-03-18,15.322,15.524,15.322,15.524,3016,0
2015-03-19,16.037,16.037,15.506,15.524,3661,0
2015-03-20,15.367,15.367,15.322,15.322,1400,0
2015-03-23,15.367,15.461,15.322,15.367,3770,0
2015-03-24,15.322,15.461,15.322,15.367,1938,0
2015-03-25,15.553,15.572,15.367,15.413,4631,0
2015-03-26,15.413,15.582,15.413,15.506,4092,0
2015-03-27,15.506,15.506,15.461,15.506,6892,0
2015-04-01,16.157,16.157,16.066,16.12,1938,0
2015-04-06,16.704,16.704,15.524,15.572,538,0
2015-04-09,15.524,15.524,15.524,15.524,656,0
2015-04-14,15.553,15.739,15.524,15.524,862,0
2015-04-17,15.673,15.739,15.673,15.739,322,0
2015-04-22,16.157,16.157,16.157,16.157,110,0
2015-04-24,15.692,15.969,15.692,15.969,907,0
2015-04-27,15.785,15.785,15.785,15.785,110,0
2015-04-28,15.433,15.433,15.433,15.433,144,0
2015-04-29,15.572,15.673,15.553,15.563,1291,0
2015-04-30,15.572,15.673,15.563,15.673,430,0
2015-05-04,15.739,15.739,15.739,15.739,110,0
2015-05-06,15.702,15.702,15.702,15.702,111,0
2015-05-07,15.712,15.749,15.712,15.749,430,0
2015-05-08,15.767,15.776,15.655,15.739,1508,0
2015-05-13,15.739,16.694,15.6,15.6,20571,0
2015-05-14,15.831,15.831,15.767,15.785,1830,0
2015-05-15,15.479,15.479,15.437,15.437,636,0
2015-05-18,15.692,15.969,15.692,15.692,1996,0
2015-05-20,15.831,15.831,15.831,15.831,754,0
2015-05-21,15.785,15.785,15.673,15.758,5062,0
2015-05-26,15.739,15.785,15.6,15.739,3792,0
2015-05-27,15.73,15.869,15.506,15.506,2369,0
2015-05-28,15.322,15.471,15.322,15.471,1194,0
2015-05-29,15.377,15.506,15.377,15.506,6785,0
2015-06-09,15.377,15.377,15.322,15.322,2504,0
2015-06-10,15.077,15.835,15.077,15.835,643,0
2015-06-11,14.948,15.434,14.948,15.142,1751,0
2015-06-15,15.434,15.434,14.947,15.434,7057,0
2015-06-16,15.414,15.434,15.414,15.414,6308,0
2015-06-17,15.414,15.444,15.404,15.444,6949,0
2015-06-18,15.49,15.49,15.404,15.434,5772,0
2015-06-19,15.434,15.434,14.666,14.666,15823,0
2015-06-22,14.704,14.704,14.704,14.704,109,0
2015-06-23,14.694,15.107,14.684,15.107,1157,0
2015-06-25,15.107,15.377,15.107,15.377,642,0
2015-06-26,15.453,15.453,14.684,15.404,855,0
2015-06-30,15.107,15.151,14.865,14.865,1792,0
2015-07-01,15.341,15.377,15.273,15.273,2779,0
2015-07-02,14.826,15.424,14.826,15.068,1924,0
2015-07-08,14.768,14.899,14.768,14.899,215,0
2015-07-13,15.367,15.367,15.367,15.367,427,0
2015-07-15,14.899,14.985,14.899,14.947,1117,0
2015-07-16,14.855,14.882,14.684,14.684,4382,0
2015-07-17,14.751,14.777,14.684,14.684,4063,0
2015-07-20,14.592,14.592,14.171,14.255,5666,0
2015-07-21,14.236,14.967,14.236,14.967,427,0
2015-07-24,14.899,14.899,14.899,14.899,320,0
2015-07-27,14.499,14.499,14.489,14.499,2138,0
2015-07-28,14.273,14.273,14.273,14.273,109,0
2015-07-29,14.301,14.684,14.265,14.684,10906,0
2015-07-30,14.47,14.47,14.47,14.47,109,0
2015-07-31,14.386,14.386,14.386,14.386,109,0
2015-08-05,14.273,14.573,14.265,14.265,1070,0
2015-08-06,14.451,14.47,14.451,14.451,1145,0
2015-08-10,14.826,14.826,14.499,14.516,1282,0
2015-08-11,14.451,14.451,14.451,14.451,407,0
2015-08-19,14.451,14.451,14.451,14.451,320,0
2015-08-20,14.451,14.451,14.451,14.451,215,0
2015-08-24,14.355,14.355,14.265,14.355,326,0
2015-08-25,14.889,14.889,14.889,14.889,855,0
2015-08-26,14.647,14.656,14.499,14.499,855,0
2015-08-28,14.301,14.301,14.301,14.301,215,0
2015-09-01,14.777,14.777,14.777,14.777,320,0
2015-09-02,14.451,14.451,14.451,14.451,427,0
2015-09-10,14.263,14.47,14.263,14.47,2227,0
2015-09-15,12.698,12.727,12.698,12.727,424,0
2015-09-17,14.999,15.082,13.829,13.829,1322,0
2015-09-18,14.14,14.14,14.112,14.14,1697,0
2015-09-28,14.893,14.893,13.64,13.64,608,0
2015-09-30,13.236,13.236,13.197,13.197,530,0
2015-10-01,14.612,14.809,14.545,14.809,2652,0
2015-10-02,14.771,14.771,14.771,14.771,530,0
2015-10-05,13.31,14.376,13.245,13.979,1380,0
2015-10-07,14.508,14.508,14.15,14.15,1124,0
2015-10-08,14.78,14.78,14.78,14.78,108,0
2015-10-13,14.809,14.809,14.809,14.809,108,0
2015-10-14,14.799,14.799,14.799,14.799,424,0
2015-10-15,14.244,14.893,14.244,14.893,637,0
2015-10-16,14.716,14.716,14.716,14.716,108,0
2015-10-19,14.706,14.848,14.706,14.848,679,0
2015-10-20,14.989,14.989,14.508,14.555,3396,0
2015-10-21,14.612,14.612,14.612,14.612,954,0
2015-10-23,14.32,14.32,14.234,14.32,4669,0
2015-10-26,14.499,14.545,13.904,14.112,9123,0
2015-10-27,14.065,14.065,14.065,14.065,2864,0
2015-10-28,14.328,14.328,14.328,14.328,1272,0
2015-10-30,13.802,14.14,13.802,14.14,637,0
2015-11-02,14.14,14.14,14.14,14.14,2157,0
2015-11-10,14.328,14.328,13.848,13.848,213,0
2015-11-19,14.809,14.809,14.809,14.809,108,0
2015-11-23,14.809,14.809,14.809,14.809,213,0
2015-11-25,14.328,14.328,14.328,14.328,213,0
2015-11-27,14.272,14.272,14.272,14.272,213,0
2015-12-01,14.121,14.14,14.121,14.14,214,0
2015-12-02,14.121,14.121,14.121,14.121,108,0
2015-12-07,13.999,13.999,13.989,13.989,2121,0
2015-12-09,13.999,14.102,13.999,14.102,530,0
2015-12-11,14.254,14.254,14.254,14.254,315,0
2015-12-15,14.254,14.254,14.254,14.254,1684,0
2015-12-17,14.254,14.254,14.254,14.254,1053,0
2015-12-18,14.606,14.731,14.606,14.731,632,0
2015-12-21,14.407,14.407,14.407,14.407,107,0
2015-12-23,14.539,14.539,14.539,14.539,107,0
2015-12-24,14.625,14.634,14.492,14.492,4762,0
2015-12-28,14.538,14.539,14.407,14.407,1179,0
2015-12-29,14.492,14.492,14.492,14.492,352,0
2015-12-30,14.314,14.314,14.312,14.312,1042,0
2015-12-31,14.492,14.492,14.312,14.492,4522,0
2016-01-04,15.146,15.146,15.137,15.137,1818,0
2016-01-05,14.901,14.901,14.901,14.901,117,0
2016-01-06,14.873,14.873,14.74,14.74,421,0
2016-01-07,14.873,14.873,14.731,14.731,2343,0
2016-01-11,14.645,14.645,14.645,14.645,527,0
2016-01-13,14.635,14.779,14.634,14.779,962,0
2016-01-15,14.873,14.873,14.634,14.634,1026,0
2016-01-20,14.634,14.634,14.312,14.445,6420,0
2016-01-21,14.767,14.767,14.767,14.767,107,0
2016-01-22,14.577,14.577,14.577,14.577,526,0
2016-01-28,14.577,14.577,14.577,14.577,107,0
2016-01-29,14.721,14.731,14.721,14.731,1525,0
2016-02-01,14.731,14.731,14.731,14.731,751,0
2016-02-02,14.731,14.754,14.731,14.754,631,0
2016-02-03,14.768,14.768,14.768,14.768,346,0
2016-02-04,14.606,14.606,14.587,14.606,3686,0
2016-02-08,14.668,14.701,14.668,14.701,1262,0
2016-02-09,14.587,14.587,14.587,14.587,820,0
2016-02-10,14.587,14.587,14.102,14.102,6248,0
2016-02-11,14.093,14.093,14.093,14.093,211,0
2016-02-12,13.665,13.704,13.665,13.704,694,0
2016-02-16,13.779,14.25,13.665,13.902,4577,0
2016-02-17,14.235,14.235,14.235,14.235,144,0
2016-02-18,13.723,13.723,13.69,13.69,319,0
2016-02-19,14.021,14.252,14.02,14.252,1089,0
2016-02-23,14.017,14.046,13.978,13.978,1091,0
2016-02-25,13.733,13.801,13.704,13.798,1369,0
2016-02-26,14.007,14.254,13.779,14.254,4204,0
2016-03-01,14.093,14.254,14.093,14.254,1788,0
2016-03-02,14.254,14.968,14.249,14.968,8319,0
2016-03-03,13.814,15.166,13.814,14.767,937,0
2016-03-04,15.069,15.069,15.069,15.069,315,0
2016-03-11,15.052,15.052,14.882,14.882,1148,0
2016-03-15,14.842,14.842,14.736,14.736,365,0
2016-03-17,14.632,14.632,14.632,14.632,111,0
2016-03-22,14.327,14.327,14.327,14.327,156,0
2016-03-24,14.555,14.555,14.52,14.52,521,0
2016-03-28,14.593,14.593,14.555,14.555,1247,0
2016-03-29,14.986,14.986,14.986,14.986,180,0
2016-03-31,14.43,14.43,14.43,14.43,247,0
2016-04-01,14.986,15.033,14.889,15.033,3337,0
2016-04-04,15.081,15.081,14.228,14.228,237,0
2016-04-05,14.258,14.603,14.258,14.555,1461,0
2016-04-12,14.621,14.621,14.621,14.621,106,0
2016-04-15,14.651,14.651,14.651,14.651,106,0
2016-04-18,14.621,14.621,14.621,14.621,140,0
2016-04-20,14.593,14.593,14.593,14.593,263,0
2016-04-21,14.621,14.621,14.593,14.593,1808,0
2016-04-27,14.574,14.574,14.574,14.574,313,0
2016-04-29,14.555,14.555,14.555,14.555,290,0
2016-05-02,14.555,14.832,14.497,14.497,1495,0
2016-05-04,14.55,14.55,14.191,14.396,2624,0
2016-05-10,14.362,14.362,14.362,14.362,132,0
2016-05-12,14.258,14.258,14.191,14.191,764,0
2016-05-17,14.123,14.123,14.123,14.123,119,0
2016-05-20,14.123,14.362,14.123,14.362,400,0
2016-05-23,14.353,14.353,14.353,14.353,106,0
2016-05-24,14.353,14.353,14.353,14.353,106,0
2016-05-27,14.123,14.123,14.123,14.123,1253,0
2016-06-02,14.459,14.459,14.459,14.459,200,0
2016-06-09,14.459,14.459,14.173,14.173,3902,0
2016-06-13,14.123,14.123,14.123,14.123,465,0
2016-06-15,14.577,14.577,14.575,14.575,2487,0
2016-06-16,14.288,14.288,14.239,14.239,415,0
2016-06-17,14.48,14.48,14.408,14.48,1577,0
2016-06-20,14.48,14.48,14.48,14.48,206,0
2016-06-22,14.319,14.355,14.288,14.355,1626,0
2016-06-23,14.364,14.364,14.259,14.259,283,0
2016-06-24,14.239,14.48,14.239,14.239,2175,0
2016-06-28,14.414,14.414,14.288,14.288,4089,0
2016-06-29,14.056,14.056,13.969,13.998,5305,0
2016-06-30,14.028,14.028,14.028,14.028,303,0
2016-07-01,14.219,14.219,14.219,14.219,220,0
2016-07-05,14.364,14.364,14.239,14.364,1524,0
2016-07-12,14.309,14.309,14.114,14.309,1605,0
2016-07-14,14.298,14.364,14.298,14.364,1052,0
2016-07-18,14.368,14.393,14.364,14.393,1713,0
2016-07-20,14.298,14.336,14.288,14.288,3140,0
2016-07-21,14.433,14.433,14.336,14.336,1055,0
2016-07-27,14.288,14.298,14.288,14.298,310,0
2016-07-29,14.344,14.344,14.344,14.344,1036,0
2016-08-01,14.125,14.344,14.125,14.344,415,0
2016-08-03,14.187,14.192,14.187,14.192,1036,0
2016-08-04,14.192,14.345,14.192,14.297,3243,0
2016-08-10,14.318,14.345,14.318,14.345,13569,0
2016-08-11,14.423,14.423,14.173,14.173,213,0
2016-08-12,14.126,14.229,14.124,14.124,1808,0
2016-08-16,14.114,14.278,14.114,14.278,669,0
2016-08-17,14.239,14.239,14.239,14.239,2072,0
2016-08-18,14.288,14.336,14.237,14.336,7153,0
2016-08-23,14.239,14.374,14.239,14.374,3211,0
2016-08-25,14.317,14.318,14.317,14.318,421,0
2016-08-26,14.259,14.259,14.202,14.202,4251,0
2016-08-29,14.209,14.239,14.202,14.202,4455,0
2016-08-30,14.133,14.278,14.114,14.278,4009,0
2016-08-31,14.278,14.278,14.269,14.278,1036,0
2016-09-01,14.298,14.298,14.298,14.298,310,0
2016-09-02,14.288,14.288,14.288,14.288,105,0
2016-09-06,14.298,14.298,14.298,14.298,1075,0
2016-09-07,14.269,14.298,14.037,14.075,7581,0
2016-09-08,14.066,14.066,14.066,14.066,105,0
2016-09-12,14.066,14.219,14.008,14.219,2900,0
2016-09-13,14.024,14.288,14.024,14.036,3654,0
2016-09-14,13.754,14.164,13.754,14.164,560,0
2016-09-15,14.102,14.102,13.945,13.945,365,0
2016-09-16,14.114,14.114,14.114,14.114,257,0
2016-09-21,13.968,14.32,13.968,13.978,2157,0
2016-09-22,14.065,14.075,13.978,14.066,5700,0
2016-09-23,14.1,14.114,14.066,14.066,4725,0
2016-09-27,13.998,13.998,13.998,13.998,7191,0
2016-09-28,14.164,14.164,14.105,14.114,1387,0
2016-09-29,14.002,14.002,14.002,14.002,199,0
2016-09-30,13.968,14.114,13.968,14.081,6009,0
2016-10-03,14.164,14.387,14.11,14.377,4602,0
2016-10-04,14.185,14.397,14.185,14.397,1174,0
2016-10-05,14.533,14.553,14.514,14.544,2260,0
2016-10-06,14.553,14.553,14.553,14.553,622,0
2016-10-07,14.514,14.514,14.514,14.514,450,0
2016-10-11,14.528,14.528,14.528,14.528,412,0
2016-10-13,14.495,14.504,14.495,14.504,790,0
2016-10-14,14.504,14.504,14.504,14.504,513,0
2016-10-18,14.514,14.573,14.456,14.563,12192,0
2016-10-19,14.494,14.514,14.494,14.514,2055,0
2016-10-21,14.514,14.523,14.484,14.484,2100,0
2016-10-24,14.573,14.602,14.573,14.602,6938,0
2016-10-25,14.699,14.699,14.602,14.699,5266,0
2016-10-31,14.611,14.699,14.611,14.699,1233,0
2016-11-01,14.602,14.709,14.553,14.611,1404,0
2016-11-03,14.563,14.699,14.553,14.63,4767,0
2016-11-07,14.699,14.699,14.602,14.602,635,0
2016-11-08,14.689,15.02,14.689,15.02,13134,0
2016-11-10,14.736,14.736,14.709,14.709,463,0
2016-11-11,14.709,14.845,14.709,14.845,21345,0
2016-11-14,15.03,15.03,14.796,14.845,5699,0
2016-11-15,14.578,14.86,14.578,14.86,3070,0
2016-11-16,14.969,14.991,14.969,14.986,3178,0
2016-11-17,14.991,14.991,14.91,14.991,9351,0
2016-11-18,15.04,15.04,14.922,14.922,1233,0
2016-11-21,14.922,15.005,14.922,14.991,4311,0
2016-11-22,15.091,15.137,15.069,15.137,8072,0
2016-11-23,15.332,15.332,15.312,15.312,2164,0
2016-11-25,15.282,15.283,15.24,15.283,3245,0
2016-11-28,15.283,15.478,15.283,15.478,7008,0
2016-11-29,15.478,15.565,15.478,15.565,16777,0
2016-11-30,15.602,15.602,15.602,15.602,821,0
2016-12-01,15.671,15.711,15.579,15.624,4776,0
2016-12-02,15.312,15.671,15.312,15.671,3993,0
2016-12-05,15.575,15.705,15.57,15.705,14918,0
2016-12-06,15.671,15.671,15.587,15.671,6119,0
2016-12-07,15.667,15.837,15.585,15.585,5151,0
2016-12-08,15.759,16.003,15.599,15.721,1780,0
2016-12-12,16.003,16.003,16.003,16.003,297,0
2016-12-16,16.043,16.043,16.043,16.043,283,0
2016-12-19,15.689,15.709,15.689,15.689,897,0
2016-12-20,15.787,15.886,15.787,15.787,1474,0
2016-12-21,16.12,16.12,15.292,16.063,2757,0
2016-12-22,15.836,16.12,15.836,16.12,2940,0
2016-12-23,15.886,15.886,15.851,15.851,556,0
2016-12-28,16.464,16.464,16.32,16.392,498,0
2016-12-29,16.425,16.425,16.327,16.327,382,0
2017-01-03,15.886,16.474,15.886,16.474,4926,0
2017-01-04,16.14,16.524,16.14,16.18,2485,0
2017-01-05,16.601,16.601,16.601,16.601,103,0
2017-01-09,16.552,16.601,16.476,16.476,1020,0
2017-01-10,16.003,16.003,16.003,16.003,103,0
2017-01-12,16.552,16.552,15.911,16.114,55393,0
2017-01-13,16.003,16.033,15.983,16.008,51952,0
2017-01-17,16.043,16.572,16.043,16.409,1685,0
2017-01-18,16.228,16.277,16.228,16.277,1124,0
2017-01-23,16.552,16.572,16.297,16.385,2715,0
2017-01-24,16.525,16.525,16.277,16.277,1253,0
2017-01-25,16.228,16.547,16.228,16.547,473,0
2017-01-31,16.562,16.621,16.554,16.621,3868,0
2017-02-01,16.621,16.621,16.621,16.621,984,0
2017-02-06,16.287,16.287,16.287,16.287,450,0
2017-02-07,16.055,16.055,16.055,16.055,211,0
2017-02-09,16.572,16.572,16.572,16.572,409,0
2017-02-10,16.768,16.768,16.768,16.768,354,0
2017-02-13,16.768,17.162,16.768,17.162,4456,0
2017-02-14,17.641,17.641,17.16,17.16,1134,0
2017-02-15,17.16,17.16,17.16,17.16,203,0
2017-02-16,17.548,17.548,17.186,17.209,3147,0
2017-02-21,17.405,17.405,17.405,17.405,984,0
2017-02-22,17.308,17.405,17.308,17.405,3428,0
2017-02-23,17.405,17.405,17.209,17.209,516,0
2017-02-24,17.288,17.347,17.276,17.347,1495,0
2017-02-27,17.405,18.524,17.405,18.504,3799,0
2017-02-28,17.612,18.134,17.612,17.651,621,0
2017-03-01,18.14,19.258,17.74,19.258,2300,0
2017-03-02,19.347,19.494,18.452,18.494,2606,0
2017-03-07,18.454,18.504,18.454,18.454,1269,0
2017-03-08,17.455,17.826,17.405,17.826,715,0
2017-03-09,17.746,17.749,17.703,17.729,3650,0
2017-03-10,17.433,17.689,17.433,17.455,4495,0
2017-03-15,17.422,17.573,17.422,17.573,642,0
2017-03-16,17.771,17.771,17.701,17.744,915,0
2017-03-17,18.135,18.135,18.135,18.135,807,0
2017-03-20,18.264,18.264,18.264,18.264,461,0
2017-03-21,18.264,18.264,18.264,18.264,225,0
2017-03-22,18.264,18.264,18.264,18.264,203,0
2017-03-23,18.215,18.215,18.215,18.215,266,0
2017-03-27,17.91,17.91,17.617,17.716,7898,0
2017-03-28,17.761,18.087,17.761,17.78,1427,0
2017-03-29,18.264,18.264,17.699,17.771,3288,0
2017-03-30,17.721,17.721,17.721,17.721,102,0
2017-03-31,17.799,17.919,17.799,17.919,2517,0
2017-04-03,17.968,17.968,17.681,17.78,2777,0
2017-04-04,17.763,17.78,17.671,17.671,14681,0
2017-04-05,17.909,17.909,17.909,17.909,133,0
2017-04-06,17.968,17.968,17.935,17.968,3547,0
2017-04-11,17.771,17.779,17.583,17.583,1019,0
2017-04-18,17.523,17.523,17.523,17.523,686,0
2017-04-21,17.991,17.991,17.889,17.889,202,0
2017-04-24,17.523,17.523,17.395,17.395,1965,0
2017-04-27,17.573,17.573,17.573,17.573,232,0
2017-04-28,17.78,17.78,17.78,17.78,422,0
2017-05-02,17.819,18.56,17.819,18.56,3660,0
2017-05-09,18.363,18.363,18.363,18.363,731,0
2017-05-10,18.363,18.363,18.363,18.363,206,0
2017-05-12,18.363,18.363,18.363,18.363,186,0
2017-05-15,17.711,17.741,17.711,17.741,277,0
2017-05-18,17.78,17.78,17.78,17.78,179,0
2017-05-19,17.771,17.771,17.771,17.771,1280,0
2017-05-22,17.78,17.83,17.771,17.8,8660,0
2017-05-23,17.81,17.81,17.81,17.81,254,0
2017-05-24,17.869,17.869,17.869,17.869,506,0
2017-05-25,18.017,18.017,18.017,18.017,304,0
2017-05-30,18.017,18.017,18.017,18.017,344,0
2017-06-01,18.185,18.363,18.181,18.363,3080,0
2017-06-05,18.34,18.34,18.208,18.264,3279,0
2017-06-06,18.264,18.264,18.264,18.264,1212,0
2017-06-09,18.659,18.659,18.659,18.659,500,0
2017-06-12,18.659,18.659,18.659,18.659,433,0
2017-06-13,18.738,18.738,18.264,18.511,2167,0
2017-06-14,18.252,18.858,18.252,18.858,1002,0
2017-06-15,18.859,18.859,18.859,18.859,1753,0
2017-06-16,18.789,18.789,18.596,18.596,2463,0
2017-06-19,18.63,18.878,18.63,18.649,1653,0
2017-06-20,18.621,18.739,18.62,18.739,825,0
2017-06-21,18.481,18.516,18.481,18.516,2114,0
2017-06-22,18.63,18.63,18.63,18.63,210,0
2017-06-28,18.868,18.868,18.531,18.63,3610,0
2017-06-29,18.877,19.474,18.481,19.206,12525,0
2017-06-30,18.878,18.878,18.878,18.878,760,0
2017-07-03,19.176,19.176,18.878,18.908,2641,0
2017-07-05,18.908,19.176,18.908,19.165,999,0
2017-07-06,19.314,19.314,19.314,19.314,536,0
2017-07-07,19.235,19.235,19.235,19.235,800,0
2017-07-11,18.908,18.908,18.908,18.908,150,0
2017-07-12,18.918,18.918,18.918,18.918,495,0
2017-07-13,18.918,18.918,18.918,18.918,496,0
2017-07-17,18.451,18.451,18.451,18.451,403,0
2017-07-18,18.451,18.451,18.451,18.451,2059,0
2017-07-21,19.375,19.375,19.027,19.226,15779,0
2017-07-24,19.375,19.683,19.375,19.683,1129,0
2017-07-25,19.683,19.683,19.226,19.226,1868,0
2017-07-27,19.226,19.246,19.226,19.226,511,0
2017-07-28,19.256,19.256,19.226,19.226,533,0
2017-07-31,19.281,19.281,19.216,19.216,626,0
2017-08-01,18.551,19.226,18.551,19.226,927,0
2017-08-02,18.084,19.514,18.084,19.514,2277,0
2017-08-03,19.226,19.226,19.226,19.226,174,0
2017-08-04,19.226,19.524,18.342,18.819,3824,0
2017-08-09,18.878,19.027,18.63,18.878,2159,0
2017-08-11,18.878,18.878,18.878,18.878,643,0
2017-08-15,18.878,18.878,18.878,18.878,2518,0
2017-08-16,19.127,19.127,18.878,18.878,5423,0
2017-08-17,18.868,18.868,18.769,18.769,665,0
2017-08-18,18.868,18.878,18.829,18.829,942,0
2017-08-21,18.133,18.193,18.133,18.153,3836,0
2017-08-22,18.133,18.163,17.518,18.133,9669,0
2017-08-23,17.364,17.438,17.13,17.388,5341,0
2017-08-25,17.177,17.177,17.177,17.177,222,0
2017-08-28,17.388,18.878,17.388,17.388,1758,0
2017-08-29,17.537,17.537,17.388,17.388,605,0
2017-08-30,17.388,17.736,17.388,17.736,1174,0
2017-08-31,17.388,17.388,17.388,17.388,414,0
2017-09-01,17.666,18.282,17.388,17.885,4525,0
2017-09-05,17.388,18.242,17.388,17.835,1573,0
2017-09-07,18.421,18.421,18.382,18.382,259,0
2017-09-08,18.421,18.421,17.477,18.382,1817,0
2017-09-11,18.431,18.431,17.189,17.934,584,0
2017-09-12,17.934,18.57,17.686,17.974,7875,0
2017-09-13,18.074,18.63,18.074,18.63,772,0
2017-09-14,18.73,19,18.5,19,5562,0
2017-09-15,18.35,18.95,17.65,17.65,12037,0
2017-09-18,17.75,18.255,17.75,17.85,3238,0
2017-09-19,18.24,18.3001,18.14,18.3001,4715,0
2017-09-20,18,18,17.81,18,1860,0
2017-09-21,18.2575,18.2575,17.88,18.1,5342,0
2017-09-22,18.29,18.29,17.91,18.09,818,0
2017-09-25,17.9,18.2699,17.9,18.2699,1350,0
2017-09-26,18.27,18.77,17.682,18.77,3307,0
2017-09-27,18.2976,18.461,17.9797,18.4,9054,0
2017-09-28,18.63,18.63,18.1,18.5,4368,0
2017-09-29,18.5989,20.18,18.57,19.85,12459,0
2017-10-02,20.81,20.81,19.0591,19.7665,4773,0
2017-10-03,19.9619,20,19.53,19.82,8457,0
2017-10-04,19.82,19.95,19.54,19.8241,3163,0
2017-10-05,19.9,20.25,19.9,20.25,6095,0
2017-10-06,19.9,20.25,19.845,20.25,5807,0
2017-10-09,20.16,21.72,19.5,21.09,7420,0
2017-10-10,20.5,20.75,20.2079,20.4,11524,0
2017-10-11,20,20,19.9682,20,4855,0
2017-10-12,20.03,20.03,20.03,20.03,1496,0
2017-10-13,20,20.03,20,20.03,1379,0
2017-10-17,20,20.47,20,20.47,12023,0
2017-10-18,20.4648,20.71,20.4,20.6,15202,0
2017-10-19,20.75,20.75,20.75,20.75,721,0
2017-10-20,20.7397,20.7397,20.46,20.485,3067,0
2017-10-23,20.5,20.97,20.3575,20.7,2417,0
2017-10-24,20.66,21,20.66,20.8101,2136,0
2017-10-25,20.3,20.3,20.3,20.3,2032,0
2017-10-26,20.2,20.25,20.15,20.25,2121,0
2017-10-27,20.5199,20.7999,20.5199,20.7992,1263,0
2017-10-30,20.5,20.5,20.41,20.41,454,0
2017-10-31,20.4,20.4,20.2204,20.25,1366,0
2017-11-01,20.48,20.75,20.48,20.75,1469,0
2017-11-02,20.746,20.746,20.5,20.5,3096,0
2017-11-03,20.8815,20.8815,20.5,20.55,1949,0
2017-11-06,20.55,20.55,20.5,20.5,1179,0
2017-11-07,20.551,20.6127,20.551,20.6127,1016,0
2017-11-09,20.54,20.54,20.53,20.54,305,0
2017-11-10,20.75,20.75,20.56,20.56,5128,0
