Date,Open,High,Low,Close,Volume,OpenInt
1999-03-16,7.8849,7.8849,7.8849,7.8849,2738,0
1999-03-26,7.825,7.8666,7.825,7.8666,37007,0
1999-03-29,7.9418,7.9964,7.9418,7.9964,25105,0
1999-03-30,8.052,8.052,7.8878,8.052,39707,0
1999-03-31,8.052,8.052,8.052,8.052,2737,0
1999-04-07,8.052,8.052,8.052,8.052,455,0
1999-04-12,8.1579,8.1579,7.8294,7.8294,19178,0
1999-04-19,7.8852,7.9684,7.8852,7.9684,82635,0
1999-04-26,8.1304,8.1304,7.8849,7.8849,2738,0
1999-04-27,7.8842,7.8842,7.8294,7.8294,27397,0
1999-05-05,7.8842,7.8842,7.8294,7.8294,8675,0
1999-05-06,7.9964,7.9964,7.9964,7.9964,5935,0
1999-05-07,7.8294,7.8294,7.8294,7.8294,5937,0
1999-05-10,7.8304,7.8849,7.8304,7.8849,31504,0
1999-05-11,7.9954,7.9954,7.9409,7.9409,2738,0
1999-05-12,7.8868,7.9964,7.8868,7.9964,30581,0
1999-05-13,7.9964,7.9964,7.9964,7.9964,8672,0
1999-05-18,7.8294,7.8294,7.8294,7.8294,2738,0
1999-05-24,7.9123,7.9954,7.9123,7.9409,67564,0
1999-05-25,7.9964,7.9964,7.9964,7.9964,5935,0
1999-05-26,7.9418,7.9964,7.8322,7.9964,79880,0
1999-05-27,8.2097,8.2097,8.2097,8.2097,39739,0
1999-05-28,8.2116,8.3211,8.2116,8.3211,22378,0
1999-06-01,8.5459,8.6556,8.1078,8.1078,15060,0
1999-06-03,8.6551,8.6551,8.6551,8.6551,8671,0
1999-06-07,8.1078,8.1078,8.1078,8.1078,2737,0
1999-06-14,8.6551,8.6551,8.6551,8.6551,455,0
1999-06-15,8.5993,8.5993,8.5993,8.5993,4108,0
1999-06-16,8.5446,8.5993,8.5446,8.5993,5934,0
1999-06-18,8.3211,8.3211,8.3211,8.3211,4110,0
1999-06-21,8.3212,8.3212,7.7739,7.7739,107318,0
1999-06-22,7.8849,7.8849,7.8849,7.8849,4109,0
1999-06-24,7.8294,7.8294,7.8294,7.8294,2738,0
1999-06-25,7.8294,7.8294,7.8294,7.8294,456,0
1999-06-29,7.8849,7.8849,7.8849,7.8849,6847,0
1999-07-02,7.7748,7.8294,7.7748,7.8294,62099,0
1999-07-06,7.8849,7.8849,7.8849,7.8849,36982,0
1999-07-13,7.8849,7.8849,7.8849,7.8849,15067,0
1999-08-03,7.8849,7.8849,7.8849,7.8849,33329,0
1999-08-04,7.8294,7.8294,7.8294,7.8294,8675,0
1999-08-05,7.8842,7.8842,7.8294,7.8294,8675,0
1999-08-06,7.718,7.718,7.718,7.718,21010,0
1999-08-10,7.718,7.718,7.718,7.718,5938,0
1999-08-11,7.8294,7.8294,7.8294,7.8294,18265,0
1999-08-19,7.718,7.718,7.718,7.718,45672,0
1999-09-02,7.7729,7.7729,7.718,7.718,45672,0
1999-09-03,7.7739,7.7739,7.7739,7.7739,12330,0
1999-09-14,7.7195,7.7459,7.7195,7.7459,308223,0
1999-09-23,7.718,7.718,7.718,7.718,30598,0
1999-10-06,7.8849,7.8849,7.8849,7.8849,2738,0
1999-10-20,7.2246,7.6624,7.2246,7.6624,19185,0
1999-10-21,7.8294,7.8294,7.8294,7.8294,16437,0
1999-10-28,7.9409,7.9409,7.9409,7.9409,16433,0
1999-11-01,7.6624,7.6624,7.6624,7.6624,456,0
1999-11-10,7.7739,7.7739,7.7739,7.7739,2740,0
1999-11-12,7.7739,7.7739,7.7739,7.7739,2740,0
1999-11-17,7.7739,7.7739,7.7739,7.7739,22378,0
1999-11-23,7.6624,7.6624,7.6624,7.6624,456,0
1999-11-29,7.6624,7.6624,7.6624,7.6624,8678,0
1999-12-08,7.5512,7.5512,7.5512,7.5512,456,0
1999-12-13,7.5512,7.5512,7.5512,7.5512,456,0
1999-12-17,7.3794,7.421,7.2283,7.3376,184900,0
1999-12-20,7.2283,7.3376,7.0639,7.3376,31503,0
1999-12-21,7.553,7.6624,7.553,7.6624,30602,0
1999-12-31,7.449,7.449,7.449,7.449,2737,0
2000-01-03,7.4769,7.4769,7.4769,7.4769,2737,0
2000-01-13,7.1708,7.1708,7.1708,7.1708,456,0
2000-01-25,7.0893,7.2821,7.0893,7.2821,6848,0
2000-01-26,7.4769,7.4769,7.4769,7.4769,4107,0
2000-01-28,7.4506,7.4769,7.4506,7.4769,219499,0
2000-02-02,7.1151,7.1151,7.1151,7.1151,4111,0
2000-02-08,7.3366,7.3366,7.1987,7.1987,2738,0
2000-02-11,7.117,7.2264,7.117,7.2264,31510,0
2000-02-24,7.0038,7.0038,7.0038,7.0038,456,0
2000-03-14,7.2237,7.2237,7.0596,7.0596,45684,0
2000-03-20,7.1717,7.2264,7.1717,7.2264,8676,0
2000-03-23,7.0596,7.0596,7.0596,7.0596,5939,0
2000-03-27,7.0596,7.0596,7.0596,7.0596,2741,0
2000-04-03,7.1134,7.1134,7.0038,7.0038,6853,0
2000-04-04,7.0038,7.0038,7.0038,7.0038,24673,0
2000-04-05,7.0873,7.0873,7.0873,7.0873,16441,0
2000-04-06,7.0062,7.0873,7.0062,7.0873,30599,0
2000-04-13,7.0038,7.0038,7.0038,7.0038,4112,0
2000-04-14,7.0038,7.0038,7.0038,7.0038,8680,0
2000-04-17,7.0038,7.0038,7.0038,7.0038,5940,0
2000-04-18,7.0038,7.0038,7.0038,7.0038,22389,0
2000-04-20,7.0596,7.0596,7.0596,7.0596,33349,0
2000-04-26,7.0605,7.1151,7.0605,7.1151,153934,0
2000-05-01,7.2271,7.2271,7.1987,7.1987,5937,0
2000-05-03,7.1158,7.1158,7.0873,7.0873,30599,0
2000-05-04,7.1151,7.1151,7.1151,7.1151,2740,0
2000-05-05,7.0038,7.0038,7.0038,7.0038,24673,0
2000-05-12,7.1134,7.1134,7.0038,7.0038,30611,0
2000-05-19,7.0038,7.0038,7.0038,7.0038,8680,0
2000-05-22,7.1151,7.1151,7.1151,7.1151,12789,0
2000-05-23,7.0612,7.1158,7.0612,7.0873,86779,0
2000-05-24,7.1171,7.1171,6.6793,6.6793,41099,0
2000-05-25,6.5677,6.5677,6.5677,6.5677,2740,0
2000-05-31,6.5122,6.5122,6.5122,6.5122,10051,0
2000-06-01,6.5165,6.7905,6.5165,6.7905,18261,0
2000-06-02,6.5677,6.5677,6.5677,6.5677,2740,0
2000-06-06,6.7905,6.7905,6.7905,6.7905,2738,0
2000-06-07,6.5122,6.5122,6.5122,6.5122,5939,0
2000-06-08,6.7347,6.7347,6.7347,6.7347,8675,0
2000-06-09,6.5122,6.5122,6.5122,6.5122,5939,0
2000-06-12,6.5131,6.5677,6.3489,6.5677,76737,0
2000-06-14,6.3544,6.3544,6.3544,6.3544,15061,0
2000-06-15,6.3544,6.4641,6.2996,6.3544,99033,0
2000-06-26,6.1875,6.1875,6.1875,6.1875,456,0
2000-06-28,6.1882,6.1882,6.1597,6.1597,37434,0
2000-06-29,6.1318,6.1318,6.1318,6.1318,8675,0
2000-06-30,6.3544,6.3544,6.3544,6.3544,4107,0
2000-07-12,6.2413,6.2413,6.1318,6.1318,4109,0
2000-07-17,6.1318,6.1318,6.1318,6.1318,456,0
2000-07-19,6.1321,6.2153,6.1321,6.2153,8675,0
2000-07-31,6.0224,6.1318,6.0224,6.1318,68496,0
2000-08-02,6.1875,6.1875,6.1875,6.1875,5936,0
2000-08-07,6.0205,6.0205,6.0205,6.0205,6851,0
2000-08-16,6.1875,6.1875,6.1875,6.1875,5936,0
2000-08-22,6.1318,6.1318,6.1318,6.1318,8675,0
2000-08-23,6.1848,6.1848,6.104,6.104,30600,0
2000-08-24,6.1318,6.1318,6.1318,6.1318,150690,0
2000-08-30,6.1318,6.1318,6.1318,6.1318,520565,0
2000-09-11,6.1597,6.1597,6.1597,6.1597,6846,0
2000-09-12,6.1327,6.1875,6.1327,6.1875,15068,0
2000-09-20,6.2979,6.4622,6.0789,6.243,64367,0
2000-10-05,6.3544,6.3544,6.3544,6.3544,2737,0
2000-10-06,6.3544,6.3544,6.3544,6.3544,2737,0
2000-10-17,6.3537,6.3822,6.3537,6.3822,28753,0
2000-10-19,6.3544,6.3544,6.3544,6.3544,2737,0
2000-10-23,6.3822,6.3822,6.3822,6.3822,455,0
2000-10-24,6.3537,6.3822,6.3537,6.3822,18256,0
2000-10-25,6.4101,6.4101,6.4101,6.4101,2737,0
2000-10-27,6.4575,6.5122,6.4575,6.5122,5939,0
2000-10-31,6.3496,6.5401,6.3496,6.5401,12788,0
2000-11-02,6.3466,6.4843,6.3466,6.4843,160846,0
2000-11-07,6.3537,6.3822,6.3537,6.3822,8672,0
2000-11-09,6.3544,6.3544,6.3544,6.3544,8671,0
2000-11-13,6.3544,6.3544,6.3544,6.3544,12323,0
2000-11-14,6.3537,6.3822,6.3537,6.3822,12324,0
2000-11-16,6.1347,6.3822,6.1347,6.3822,42904,0
2000-11-17,6.1318,6.1318,6.1318,6.1318,456,0
2000-11-20,6.1495,6.4101,6.1495,6.4101,5933,0
2000-11-29,6.1875,6.1875,6.1875,6.1875,6847,0
2000-11-30,6.2988,6.2988,6.2988,6.2988,6845,0
2000-12-05,6.1875,6.1875,6.1875,6.1875,456,0
2000-12-18,6.1875,6.1875,6.1875,6.1875,456,0
2000-12-19,6.1875,6.1875,6.1875,6.1875,2738,0
2000-12-28,6.1875,6.1875,6.1875,6.1875,456,0
2001-01-03,6.2153,6.2153,6.2153,6.2153,6848,0
2001-01-04,6.3544,6.3544,6.3544,6.3544,455,0
2001-01-05,6.3553,6.4101,6.3553,6.4101,20991,0
2001-01-08,6.5122,6.5122,6.5122,6.5122,5939,0
2001-01-09,6.5677,6.5677,6.5677,6.5677,456,0
2001-01-10,6.5705,6.7347,6.5705,6.7347,6847,0
2001-01-11,6.8183,6.8183,6.8183,6.8183,2737,0
2001-01-16,6.7922,6.9017,6.7922,6.9017,5934,0
2001-01-24,7.1151,7.1151,7.1151,7.1151,456,0
2001-02-09,6.6501,7.0596,6.6501,7.0596,152125,0
2001-02-26,6.6513,6.6513,6.6513,6.6513,5938,0
2001-02-27,6.9853,6.9853,6.9853,6.9853,5932,0
2001-03-08,6.8739,6.8739,6.8739,6.8739,15065,0
2001-03-19,6.6793,6.6793,6.6793,6.6793,61647,0
2001-03-20,6.9853,6.9853,6.9853,6.9853,15057,0
2001-03-23,6.6793,6.6793,6.6793,6.6793,15071,0
2001-03-28,6.9853,6.9853,6.9853,6.9853,455,0
2001-03-29,6.6809,6.7905,6.6809,6.7905,27392,0
2001-04-03,7.4477,7.6666,6.7905,6.7905,8673,0
2001-05-03,6.7913,6.8462,6.7913,6.8462,5935,0
2001-05-07,7.0586,7.0586,7.0038,7.0038,261801,0
2001-05-10,6.7905,6.7905,6.7905,6.7905,2738,0
2001-05-11,6.8183,6.8183,6.8183,6.8183,456,0
2001-05-14,6.7889,6.7996,6.7889,6.7996,5937,0
2001-05-15,6.7849,7.0038,6.7849,7.0038,19189,0
2001-05-18,6.7905,6.7905,6.7905,6.7905,4108,0
2001-05-21,6.7871,6.809,6.7871,6.809,5938,0
2001-05-22,6.7996,7.0078,6.7996,6.7996,33335,0
2001-05-23,6.8178,7.0038,6.8178,7.0038,12336,0
2001-05-29,6.809,6.809,6.809,6.809,4110,0
2001-06-14,7.6261,7.7367,7.6261,7.7367,4072,0
2001-06-19,6.9482,6.9482,6.9482,6.9482,452,0
2001-06-27,6.9889,6.9889,6.9668,6.9668,8590,0
2001-07-06,7.0224,7.0224,7.0224,7.0224,5877,0
2001-07-19,7.0824,7.1266,7.0824,7.1243,94126,0
2001-07-20,7.2942,7.7364,7.1284,7.6809,9953,0
2001-07-23,7.2914,7.2914,7.2914,7.2914,73319,0
2001-07-24,7.2945,7.7367,7.2945,7.7367,65144,0
2001-07-25,7.5697,7.5697,7.5697,7.5697,12218,0
2001-07-27,7.7367,7.7367,7.7367,7.7367,452,0
2001-08-03,7.7252,7.7252,7.6809,7.6809,2714,0
2001-08-14,7.1892,7.1892,7.1892,7.1892,5877,0
2001-08-15,7.1824,7.514,7.1824,7.514,61087,0
2001-08-23,7.1937,7.514,7.1937,7.514,106334,0
2001-08-29,7.6813,7.7367,7.6813,7.7367,20811,0
2001-09-05,7.514,7.514,7.514,7.514,452,0
2001-09-07,7.4919,7.514,7.4919,7.514,2715,0
2001-09-10,7.4919,7.514,7.4919,7.514,2715,0
2001-09-20,7.7147,7.792,7.4936,7.7367,106312,0
2001-09-21,7.4954,7.4954,7.4954,7.4954,2713,0
2001-09-24,7.738,7.9594,7.738,7.9594,69655,0
2001-09-28,7.4919,7.514,7.4919,7.514,34389,0
2001-10-01,7.514,7.514,7.514,7.514,4074,0
2001-10-02,7.9594,7.9594,7.9594,7.9594,4071,0
2001-10-15,7.9594,8.0698,7.9594,7.9594,39350,0
2001-10-23,7.7459,7.7459,7.7459,7.7459,452,0
2001-10-24,7.7553,7.7553,7.7553,7.7553,6790,0
2001-11-02,7.7924,7.7924,7.7924,7.7924,452,0
2001-11-05,7.7949,7.8017,7.7949,7.8017,5879,0
2001-11-06,7.7924,7.7924,7.7924,7.7924,452,0
2001-11-07,8.1816,8.1816,7.9604,8.1263,12210,0
2001-11-28,7.7924,7.7924,7.7924,7.7924,3921,0
2001-11-30,7.8294,7.8294,7.8294,7.8294,302,0
2001-12-06,8.1263,8.1263,8.1263,8.1263,4523,0
2001-12-07,7.8572,7.8572,7.8572,7.8572,302,0
2001-12-18,7.8758,7.8758,7.8758,7.8758,1207,0
2001-12-20,8.0428,8.0428,8.0428,8.0428,302,0
2001-12-26,7.8797,7.913,7.8797,7.913,28334,0
2002-01-03,8.1728,8.1728,8.1728,8.1728,2714,0
2002-01-09,7.987,7.987,7.987,7.987,12673,0
2002-01-10,8.1422,8.1422,8.0428,8.0428,20202,0
2002-01-14,7.9594,7.9594,7.9594,7.9594,1207,0
2002-01-15,7.8943,7.8943,7.8943,7.8943,2713,0
2002-01-22,7.8916,8.0243,7.8916,8.0243,20207,0
2002-01-24,8.0075,8.0243,8.0075,8.0243,6636,0
2002-01-29,8.0428,8.0593,8.0428,8.0428,16582,0
2002-01-30,8.0613,8.0613,8.0613,8.0613,3013,0
2002-01-31,8.1887,8.1887,8.0428,8.0428,62714,0
2002-02-01,8.2284,8.2284,8.1287,8.2284,44606,0
2002-02-04,8.2284,8.2284,8.1785,8.2284,9343,0
2002-02-05,8.1263,8.1263,8.1263,8.1263,1809,0
2002-02-13,8.0893,8.0893,8.0893,8.0893,1207,0
2002-02-15,8.0893,8.0893,8.0893,8.0893,13574,0
2002-02-19,8.2284,8.2284,8.2284,8.2284,302,0
2002-02-20,8.16,8.2097,8.16,8.2097,12059,0
2002-02-21,8.2284,8.2284,8.2284,8.2284,3918,0
2002-02-22,8.1561,8.1728,8.1561,8.1728,6637,0
2002-03-06,8.1541,8.1541,8.1541,8.1541,3016,0
2002-03-11,8.2097,8.2097,8.2097,8.2097,3014,0
2002-03-12,8.2284,8.2284,8.2284,8.2284,9343,0
2002-03-13,8.2284,8.2284,8.2284,8.2284,1206,0
2002-03-14,8.2269,8.2934,8.2103,8.2934,10853,0
2002-03-19,8.3767,8.3767,8.3767,8.3767,3918,0
2002-03-26,8.3713,8.4046,8.3713,8.4046,20210,0
2002-03-28,8.386,8.386,8.386,8.386,5430,0
2002-04-02,8.7849,8.7849,8.7849,8.7849,3922,0
2002-04-15,8.4417,8.4417,8.4417,8.4417,12662,0
2002-04-17,8.4417,8.4483,8.4417,8.4417,10854,0
2002-04-22,8.5345,8.5345,8.5345,8.5345,7241,0
2002-05-01,8.6198,8.8684,8.6198,8.8684,13574,0
2002-05-02,8.9424,8.9424,8.9424,8.9424,13576,0
2002-05-21,8.9424,8.9424,8.9424,8.9424,2715,0
2002-05-24,8.9517,8.9517,8.9517,8.9517,2714,0
2002-06-04,9.0261,9.0261,9.0261,9.0261,299,0
2002-06-05,8.928,8.928,8.7942,8.7942,19139,0
2002-06-06,8.9333,8.9333,8.9333,8.9333,9266,0
2002-06-14,8.9333,8.9333,8.9333,8.9333,2691,0
2002-06-17,8.8591,8.8591,8.8591,8.8591,16452,0
2002-06-21,8.7942,8.7942,8.7942,8.7942,2991,0
2002-07-01,8.9333,8.9333,8.9333,8.9333,1195,0
2002-07-08,8.8128,8.8128,8.8128,8.8128,299,0
2002-07-22,8.7942,8.7942,8.7942,8.7942,6579,0
2002-07-23,8.7942,8.7942,8.7942,8.7942,3888,0
2002-07-24,8.7942,8.7942,8.7942,8.7942,21832,0
2002-07-26,8.8591,8.8591,8.8591,8.8591,1196,0
2002-07-30,9.0167,9.0167,9.0167,9.0167,1195,0
2002-08-01,8.9594,9.1942,8.9594,9.0261,38888,0
2002-08-05,9.0261,9.0261,9.0261,9.0261,3888,0
2002-08-07,8.7967,8.8035,8.7967,8.8035,3886,0
2002-08-19,8.8588,9.1098,8.8588,9.1098,3888,0
2002-08-26,9.0261,9.0261,9.0261,9.0261,6581,0
2002-08-27,9.1098,9.1098,9.1098,9.1098,3888,0
2002-09-04,8.8591,8.8591,8.8591,8.8591,1196,0
2002-09-05,9.0261,9.0261,9.0261,9.0261,1196,0
2002-09-06,9.0261,9.0261,9.0261,9.0261,13461,0
2002-09-10,8.8591,8.8591,8.8591,8.8591,2693,0
2002-09-11,8.8591,8.8591,8.8591,8.8591,25424,0
2002-09-12,9.1932,9.1932,8.8588,9.1098,24530,0
2002-09-26,8.8591,8.8591,8.8591,8.8591,1794,0
2002-10-01,8.8591,8.8591,8.8591,8.8591,299,0
2002-10-02,8.8591,8.8591,8.8591,8.8591,6581,0
2002-10-09,8.8591,8.8591,8.8591,8.8591,2693,0
2002-10-10,8.8591,8.8591,8.8591,8.8591,6581,0
2002-10-11,8.8591,8.8591,8.8591,8.8591,1196,0
2002-10-15,8.8628,8.8963,8.8628,8.8963,11961,0
2002-10-16,8.8591,8.8591,8.8591,8.8591,5383,0
2002-10-24,8.9424,8.9424,8.9424,8.9424,299,0
2002-10-30,8.8658,8.8658,8.8591,8.8591,3888,0
2002-10-31,8.9424,8.9424,8.9424,8.9424,6581,0
2002-11-01,8.8591,8.8791,8.8591,8.8591,13759,0
2002-11-08,8.9424,8.9424,8.9424,8.9424,25425,0
2002-11-12,8.9424,8.9424,8.9424,8.9424,9871,0
2002-11-13,8.8591,8.8591,8.8591,8.8591,1196,0
2002-11-15,8.8591,8.8591,8.8591,8.8591,2992,0
2002-11-19,8.8777,8.8777,8.8777,8.8777,1794,0
2002-11-20,8.8756,9.0261,8.8756,9.0261,13760,0
2002-11-27,8.9517,8.9517,8.9517,8.9517,1195,0
2002-11-29,9.0261,9.0261,9.0261,9.0261,1196,0
2002-12-02,9.0261,9.0261,9.0261,9.0261,1196,0
2002-12-03,8.9613,8.9613,8.9613,8.9613,11963,0
2002-12-06,9.0261,9.0261,9.0261,9.0261,9871,0
2002-12-09,9.0261,9.0261,9.0261,9.0261,1196,0
2002-12-11,8.98,8.98,8.98,8.98,1196,0
2002-12-17,8.98,8.98,8.98,8.98,1196,0
2002-12-18,8.98,8.98,8.98,8.98,1793,0
2002-12-20,9.0261,9.526,9.0225,9.3594,53845,0
2002-12-24,9.536,9.536,9.536,9.536,299,0
2002-12-26,9.1184,9.1184,9.1184,9.1184,297,0
2002-12-30,9.0666,9.2851,9.0666,9.2851,31095,0
2002-12-31,9.1184,9.1184,9.1184,9.1184,3850,0
2003-01-02,9.2484,9.2484,9.147,9.147,3853,0
2003-01-03,9.147,9.147,9.147,9.147,297,0
2003-01-09,9.2831,9.4528,9.2831,9.4528,7998,0
2003-01-10,9.4538,9.623,9.3689,9.3689,13329,0
2003-01-14,9.4914,9.4914,9.4914,9.4914,2961,0
2003-01-15,9.536,9.621,9.536,9.536,25181,0
2003-01-21,9.2203,9.2203,9.2203,9.2203,1775,0
2003-01-22,9.4528,9.4528,9.4528,9.4528,1185,0
2003-01-24,9.661,9.881,9.661,9.796,7994,0
2003-01-27,9.62,9.62,9.62,9.62,1776,0
2003-01-28,9.881,9.881,9.796,9.796,3849,0
2003-01-29,9.706,9.741,9.706,9.741,26657,0
2003-01-30,9.703,9.703,9.703,9.703,1185,0
2003-02-03,9.823,9.823,9.823,9.823,9775,0
2003-02-05,9.711,9.881,9.711,9.796,19837,0
2003-02-06,9.88,9.88,9.796,9.88,34641,0
2003-02-07,9.741,9.741,9.741,9.741,2962,0
2003-02-11,9.862,9.862,9.862,9.862,13326,0
2003-02-13,9.711,9.796,9.711,9.796,18651,0
2003-02-20,9.796,9.796,9.796,9.796,297,0
2003-02-25,9.758,9.758,9.758,9.758,19843,0
2003-02-26,9.878,9.878,9.862,9.862,26946,0
2003-03-10,9.865,9.865,9.762,9.796,14507,0
2003-03-11,9.796,9.796,9.796,9.796,297,0
2003-03-12,9.758,9.758,9.758,9.758,3850,0
2003-03-13,9.758,9.758,9.758,9.758,5331,0
2003-03-17,9.758,9.758,9.758,9.758,3850,0
2003-03-18,9.758,9.758,9.758,9.758,2961,0
2003-03-20,9.758,9.758,9.758,9.758,2665,0
2003-03-21,9.862,9.862,9.862,9.862,10958,0
2003-03-31,9.758,9.758,9.758,9.758,2961,0
2003-04-03,9.796,9.796,9.796,9.796,4441,0
2003-04-04,9.796,9.796,9.796,9.796,5626,0
2003-04-09,9.796,9.796,9.796,9.796,4441,0
2003-04-17,9.796,9.796,9.796,9.796,1184,0
2003-04-21,9.88,9.88,9.88,9.88,1185,0
2003-04-28,9.88,9.88,9.88,9.88,5330,0
2003-04-29,10.049,10.049,9.88,9.88,13324,0
2003-04-30,10.13,10.13,10.13,10.13,2961,0
2003-05-01,10.13,10.13,10.13,10.13,21619,0
2003-05-02,10.126,10.126,10.092,10.092,2666,0
2003-05-05,9.958,10.463,9.958,10.463,1776,0
2003-05-06,10.464,10.464,10.382,10.382,6516,0
2003-05-14,10.641,10.641,10.641,10.641,297,0
2003-05-15,10.463,10.463,10.463,10.463,3853,0
2003-05-16,10.641,10.641,10.641,10.641,297,0
2003-05-19,10.641,10.641,10.641,10.641,1185,0
2003-05-22,10.329,10.382,10.329,10.382,98940,0
2003-05-23,10.547,10.547,10.547,10.547,1776,0
2003-05-29,10.637,10.723,10.637,10.706,10576,0
2003-06-02,10.724,10.724,10.724,10.724,2642,0
2003-06-05,10.981,11.151,10.981,11.151,2938,0
2003-06-09,11.151,11.151,11.151,11.151,1174,0
2003-06-16,11.577,11.577,11.577,11.577,2642,0
2003-06-24,11.572,11.572,11.402,11.402,2643,0
2003-06-27,11.235,11.235,11.235,11.235,2643,0
2003-07-09,11.196,11.196,11.196,11.196,294,0
2003-07-10,11.196,11.196,11.196,11.196,294,0
2003-07-15,11.235,11.235,11.235,11.235,2643,0
2003-07-16,11.235,11.235,11.235,11.235,1174,0
2003-07-22,11.075,11.075,11.075,11.075,1174,0
2003-07-23,11.402,11.402,11.402,11.402,2643,0
2003-07-24,11.075,11.075,11.075,11.075,1763,0
2003-07-28,11.576,12.596,11.576,12.596,16151,0
2003-07-30,12.677,12.932,12.506,12.932,15869,0
2003-07-31,13.108,13.108,12.92,13.108,23792,0
2003-08-01,13.091,13.143,13.091,13.108,22911,0
2003-08-04,13.442,13.442,13.442,13.442,4407,0
2003-08-05,13.954,13.954,13.53,13.785,7933,0
2003-08-06,13.702,14.212,13.702,14.11,29084,0
2003-08-07,14.299,14.64,14.112,14.128,5288,0
2003-08-08,14.296,14.296,14.296,14.296,1762,0
2003-08-11,14.468,14.808,14.468,14.64,7931,0
2003-08-12,14.64,14.64,14.64,14.64,2938,0
2003-08-13,14.889,14.889,14.889,14.889,2643,0
2003-08-14,15.064,15.148,15.064,15.148,17625,0
2003-08-15,14.667,14.667,14.667,14.667,5583,0
2003-08-18,14.378,14.378,14.378,14.378,1762,0
2003-08-19,14.64,14.64,14.399,14.434,9693,0
2003-08-20,14.552,15.147,14.552,14.722,46125,0
2003-08-21,15.232,15.232,15.232,15.232,11751,0
2003-08-22,15.232,15.232,15.232,15.232,6464,0
2003-08-25,15.038,15.038,15.038,15.038,44940,0
2003-08-26,14.978,15.232,14.978,15.232,97832,0
2003-08-27,15.066,15.066,15.066,15.066,1174,0
2003-08-28,15.066,15.066,15.066,15.066,4404,0
2003-09-04,15.059,15.398,15.059,15.398,15869,0
2003-09-05,15.245,16.022,15.245,16.022,4407,0
2003-09-08,16,16,15.659,15.659,8226,0
2003-09-09,16.003,16.003,15.662,16.003,11749,0
2003-09-10,16.336,16.336,16.336,16.336,6465,0
2003-09-11,16.003,16.343,16.003,16.003,10574,0
2003-09-15,16.003,16.003,16.003,16.003,7049,0
2003-09-16,15.998,16.252,15.998,16.252,10870,0
2003-09-17,16.252,16.252,16.252,16.252,20274,0
2003-09-18,16.02,16.02,16.003,16.003,2642,0
2003-09-19,16.252,16.252,16.252,16.252,10577,0
2003-09-22,16.17,16.17,16.17,16.17,1174,0
2003-09-23,16.003,16.003,16.003,16.003,3817,0
2003-09-24,16.003,16.003,16.003,16.003,8225,0
2003-09-25,16.086,16.086,16.001,16.086,5288,0
2003-09-26,16.086,16.086,16.086,16.086,1762,0
2003-10-01,15.826,15.826,15.656,15.687,13220,0
2003-10-03,15.319,15.373,15.319,15.373,34365,0
2003-10-13,15.315,15.315,15.315,15.315,1174,0
2003-10-14,15.315,15.315,15.315,15.315,7052,0
2003-10-15,15.232,15.232,15.232,15.232,1174,0
2003-10-29,15.23,15.315,15.23,15.315,2643,0
2003-10-31,15.232,15.232,15.232,15.232,2643,0
2003-11-04,15.654,15.654,15.398,15.398,2643,0
2003-11-06,15.507,15.577,15.507,15.577,42298,0
2003-11-10,15.418,15.418,15.418,15.418,2939,0
2003-11-11,15.418,15.418,15.418,15.418,10871,0
2003-11-12,15.482,15.482,15.482,15.482,2644,0
2003-11-17,15.607,15.659,15.607,15.659,8226,0
2003-11-21,15.622,15.622,15.622,15.622,11753,0
2003-11-25,15.723,15.723,15.723,15.723,1762,0
2003-12-03,15.622,15.622,15.622,15.622,1174,0
2003-12-04,15.709,15.741,15.709,15.741,7052,0
2003-12-08,15.659,15.659,15.659,15.659,2643,0
2003-12-12,15.779,15.779,15.779,15.779,293,0
2003-12-16,15.826,15.826,15.826,15.826,16161,0
2003-12-17,15.824,15.908,15.824,15.908,18807,0
2003-12-30,15.983,15.983,15.983,15.983,291,0
2004-01-02,16.139,16.139,15.985,16.003,12232,0
2004-01-05,15.983,15.983,15.983,15.983,2913,0
2004-01-07,15.987,15.987,15.983,15.983,4370,0
2004-01-08,15.983,15.983,15.983,15.983,1165,0
2004-01-09,15.983,15.983,15.983,15.983,5534,0
2004-01-12,15.983,15.983,15.983,15.983,13107,0
2004-01-22,15.987,15.987,15.983,15.983,9612,0
2004-02-02,16.051,16.051,16.048,16.048,5244,0
2004-02-06,16.308,16.308,16.308,16.308,31457,0
2004-02-09,16.373,16.373,16.373,16.373,291,0
2004-02-18,16.224,16.224,16.224,16.224,1165,0
2004-02-20,16.132,16.132,16.132,16.132,2914,0
2004-02-26,16.132,16.132,16.132,16.132,1749,0
2004-02-27,16.358,17.226,16.358,17.226,4370,0
2004-03-04,16.218,16.646,16.218,16.474,34087,0
2004-03-05,16.474,16.474,16.474,16.474,1165,0
2004-03-12,16.474,16.474,16.474,16.474,2914,0
2004-03-16,16.474,16.474,16.474,16.474,1165,0
2004-03-17,16.65,16.65,16.65,16.65,9029,0
2004-03-18,16.648,16.735,16.648,16.735,14857,0
2004-03-19,16.735,16.735,16.735,16.735,122349,0
2004-03-23,16.474,16.474,16.474,16.474,1165,0
2004-03-24,16.65,16.65,16.65,16.65,1165,0
2004-03-26,16.474,16.474,16.474,16.474,1165,0
2004-03-29,16.474,16.474,16.474,16.474,1165,0
2004-03-30,16.474,16.474,16.474,16.474,291,0
2004-04-02,16.474,16.474,16.474,16.474,291,0
2004-04-06,16.474,16.474,16.474,16.474,6410,0
2004-04-08,16.474,16.474,16.474,16.474,1165,0
2004-04-14,16.474,16.474,16.474,16.474,5245,0
2004-04-15,16.65,16.65,16.65,16.65,6990,0
2004-04-23,16.65,16.65,16.65,16.65,1748,0
2004-04-27,16.478,16.478,16.474,16.474,2622,0
2004-04-29,16.474,16.474,16.474,16.474,1749,0
2004-05-03,16.474,16.474,16.474,16.474,31465,0
2004-05-04,16.474,16.474,16.474,16.474,10489,0
2004-05-06,16.474,16.818,16.474,16.818,43120,0
2004-05-07,16.474,16.474,16.474,16.474,6991,0
2004-05-10,16.561,16.561,16.474,16.474,18355,0
2004-05-12,16.65,16.65,16.65,16.65,2622,0
2004-05-13,16.818,16.818,16.818,16.818,7866,0
2004-05-17,16.65,16.65,16.65,16.65,2622,0
2004-05-20,16.818,16.818,16.818,16.818,1749,0
2004-05-24,17.161,17.334,16.818,16.818,7866,0
2004-06-02,16.767,17.023,16.767,17.023,37612,0
2004-06-07,16.763,16.763,16.763,16.763,2893,0
2004-06-14,16.763,16.763,16.763,16.763,2893,0
2004-06-15,16.763,16.763,16.763,16.763,5498,0
2004-06-16,17.023,17.023,17.023,17.023,1737,0
2004-06-18,16.845,16.845,16.845,16.845,1158,0
2004-06-22,17.023,17.023,17.023,17.023,1158,0
2004-06-23,17.161,17.161,17.161,17.161,289,0
2004-06-28,17.281,17.281,17.023,17.023,8969,0
2004-06-30,17.282,17.282,17.282,17.282,289,0
2004-07-02,17.023,17.023,17.023,17.023,3761,0
2004-07-15,17.28,17.625,17.28,17.625,4340,0
2004-07-20,17.236,17.236,17.236,17.236,193,0
2004-08-02,17.496,17.496,17.496,17.496,2508,0
2004-08-03,17.755,17.755,17.625,17.625,1158,0
2004-08-04,17.755,17.755,17.755,17.755,6560,0
2004-08-06,17.626,17.755,17.626,17.755,773,0
2004-08-09,17.366,17.366,17.366,17.366,580,0
2004-08-10,17.756,18.145,17.756,18.145,2508,0
2004-08-11,18.145,18.145,18.145,18.145,773,0
2004-08-12,18.145,18.403,18.145,18.145,3665,0
2004-08-19,18.146,18.403,18.146,18.403,1927,0
2004-08-23,18.398,18.552,18.398,18.552,4824,0
2004-08-24,18.534,18.534,18.534,18.534,1351,0
2004-08-25,18.534,18.534,18.534,18.534,773,0
2004-08-26,18.925,18.925,18.664,18.664,6559,0
2004-08-27,18.664,18.664,18.664,18.664,580,0
2004-08-30,18.925,18.925,18.925,18.925,580,0
2004-09-08,18.925,18.925,18.925,18.925,580,0
2004-09-13,18.404,18.925,18.404,18.925,9451,0
2004-09-14,18.897,18.897,18.897,18.897,4052,0
2004-09-15,18.664,18.664,18.664,18.664,3665,0
2004-09-22,19.175,19.175,19.175,19.175,3666,0
2004-09-23,19.175,19.175,19.175,19.175,8683,0
2004-09-29,18.925,18.925,18.925,18.925,193,0
2004-10-01,19.175,19.175,19.044,19.044,1351,0
2004-10-15,19.044,19.044,19.044,19.044,1158,0
2004-10-18,19.695,19.695,19.695,19.695,1158,0
2004-10-25,19.045,19.175,19.045,19.175,1738,0
2004-10-26,19.044,19.044,19.044,19.044,580,0
2004-11-02,19.045,19.175,19.045,19.175,1928,0
2004-11-03,19.305,19.305,19.305,19.305,1351,0
2004-11-12,20.213,20.213,19.825,19.825,1351,0
2004-11-15,19.435,19.435,19.435,19.435,580,0
2004-11-16,19.695,19.695,19.695,19.695,2895,0
2004-11-18,19.563,19.563,19.563,19.563,773,0
2004-11-23,19.954,19.954,19.954,19.954,193,0
2004-11-24,20.215,21.252,20.215,21.252,1351,0
2004-12-03,19.563,19.563,19.563,19.563,1351,0
2004-12-07,21.252,21.252,21.252,21.252,773,0
2004-12-17,20.215,20.733,20.215,20.733,21608,0
2004-12-21,19.851,19.851,19.851,19.851,1738,0
2004-12-27,19.825,19.825,19.825,19.825,1158,0
2004-12-30,20.085,20.085,19.695,19.825,4601,0
2005-01-03,19.695,19.695,19.695,19.695,575,0
2005-01-04,19.695,19.695,19.695,19.695,575,0
2005-01-05,19.696,19.982,19.696,19.982,1150,0
2005-01-06,20.13,20.13,20.13,20.13,768,0
2005-01-12,19.825,19.825,19.825,19.825,575,0
2005-01-14,19.825,19.825,19.825,19.825,575,0
2005-01-18,20.214,20.214,20.214,20.214,1728,0
2005-01-20,20.603,20.733,20.603,20.733,5368,0
2005-01-25,20.863,20.863,20.863,20.863,766,0
2005-01-26,21.073,21.386,20.603,20.603,3643,0
2005-01-27,20.863,20.863,20.863,20.863,577,0
2005-01-28,20.603,20.603,20.603,20.603,766,0
2005-01-31,20.603,20.603,20.603,20.603,1728,0
2005-02-01,20.603,20.603,20.603,20.603,1150,0
2005-02-04,20.603,20.863,20.603,20.733,10546,0
2005-02-07,21.123,21.359,20.863,20.863,2301,0
2005-02-11,21.383,21.383,21.383,21.383,192,0
2005-02-15,20.863,20.863,20.863,20.863,766,0
2005-02-16,20.863,20.863,20.863,20.863,577,0
2005-02-18,20.863,20.863,20.498,20.863,5368,0
2005-02-24,21.252,21.252,21.252,21.252,15531,0
2005-02-28,21.122,21.122,20.993,20.993,35088,0
2005-03-11,21.383,21.383,21.383,21.383,1342,0
2005-03-16,21.23,21.23,21.179,21.179,1342,0
2005-03-18,21.28,21.28,21.28,21.28,577,0
2005-03-21,21.357,21.383,21.357,21.383,2875,0
2005-03-22,21.179,21.179,21.179,21.179,1342,0
2005-03-23,21.182,21.182,20.947,20.947,15527,0
2005-03-29,20.947,20.947,20.947,20.947,1726,0
2005-03-31,20.947,20.947,20.947,20.947,192,0
2005-04-05,20.947,20.947,20.947,20.947,3642,0
2005-04-06,20.947,20.947,20.947,20.947,575,0
2005-04-07,20.947,20.947,20.947,20.947,575,0
2005-04-08,20.863,20.863,20.863,20.863,577,0
2005-04-12,21.024,21.024,20.918,20.918,4601,0
2005-04-15,20.993,20.993,20.993,20.993,577,0
2005-04-18,20.947,20.947,20.947,20.947,766,0
2005-04-21,20.964,20.964,20.964,20.964,577,0
2005-04-26,20.971,21.336,20.971,21.336,766,0
2005-05-04,20.993,20.993,20.993,20.993,2875,0
2005-05-11,20.993,20.993,20.993,20.993,577,0
2005-05-12,20.993,20.993,20.993,20.993,577,0
2005-05-16,21.127,21.336,21.127,21.336,19170,0
2005-05-17,21.122,21.122,21.122,21.122,5944,0
2005-05-18,21.336,21.336,21.336,21.336,6902,0
2005-05-20,21.256,21.256,21.179,21.179,2492,0
2005-05-25,21.252,21.252,21.252,21.252,577,0
2005-05-26,21.179,21.179,21.179,21.179,1342,0
2005-06-03,21.383,21.383,21.383,21.383,572,0
2005-06-14,21.383,21.383,21.383,21.383,762,0
2005-06-21,21.383,21.383,21.383,21.383,1334,0
2005-06-22,21.327,21.327,21.327,21.327,191,0
2005-06-24,21.308,21.308,21.308,21.308,191,0
2005-06-27,21.33,21.383,21.33,21.383,762,0
2005-06-28,21.305,21.305,21.252,21.252,1906,0
2005-07-01,21.067,21.067,21.067,21.067,1334,0
2005-07-06,21.067,21.067,21.067,21.067,572,0
2005-07-08,21.308,21.308,21.308,21.308,191,0
2005-07-12,21.039,21.039,21.039,21.039,762,0
2005-07-13,21.039,21.039,21.039,21.039,191,0
2005-07-19,21.044,21.122,21.044,21.122,762,0
2005-07-20,21.122,21.122,21.122,21.122,1144,0
2005-08-04,21.039,21.039,21.039,21.039,2859,0
2005-08-05,21.067,21.067,21.067,21.067,2478,0
2005-08-09,21.065,21.065,21.039,21.039,5717,0
2005-08-11,21.067,21.067,21.067,21.067,1144,0
2005-08-12,21.124,21.308,21.124,21.308,1144,0
2005-08-15,21.25,21.383,21.25,21.383,14483,0
2005-08-16,21.384,21.384,21.252,21.252,762,0
2005-08-17,21.383,21.383,21.383,21.383,572,0
2005-08-25,21.381,21.513,21.381,21.513,29350,0
2005-08-26,21.562,21.903,21.562,21.773,7624,0
2005-08-29,21.912,21.912,21.78,21.912,23055,0
2005-09-14,21.647,21.647,21.568,21.568,1906,0
2005-09-15,21.122,21.122,21.122,21.122,572,0
2005-09-21,21.513,21.513,21.513,21.513,762,0
2005-09-22,22.04,22.04,22.04,22.04,191,0
2005-09-26,21.513,21.513,21.513,21.513,762,0
2005-09-30,21.146,21.513,21.146,21.513,1715,0
2005-10-10,21.122,21.122,21.122,21.122,762,0
2005-10-14,21.122,21.122,21.122,21.122,3430,0
2005-10-18,21.122,21.122,21.122,21.122,1906,0
2005-11-01,21.122,21.122,21.122,21.122,3430,0
2005-11-02,21.127,21.127,21.122,21.122,4192,0
2005-11-14,21.252,21.252,21.252,21.252,12006,0
2005-11-16,21.249,21.355,21.249,21.355,1144,0
2005-11-18,21.513,21.513,21.513,21.513,1715,0
2005-11-21,21.383,21.383,21.383,21.383,572,0
2005-12-02,21.252,21.252,21.252,21.252,1715,0
2005-12-05,21.252,21.252,21.252,21.252,2859,0
2005-12-06,21.51,21.773,21.51,21.773,4575,0
2005-12-07,21.773,21.773,21.773,21.773,572,0
2005-12-09,21.513,21.513,21.118,21.513,4764,0
2005-12-14,21.773,21.773,21.773,21.773,2479,0
2005-12-23,21.255,21.513,21.255,21.513,1333,0
2005-12-28,21.438,21.438,21.438,21.438,190,0
2005-12-29,21.436,21.436,21.384,21.41,3597,0
2006-01-03,21.652,21.652,21.652,21.652,190,0
2006-01-04,21.647,22.176,21.647,21.912,1703,0
2006-01-19,21.383,21.383,21.383,21.383,1326,0
2006-01-20,21.383,21.383,21.383,21.383,1137,0
2006-01-24,21.383,21.383,21.383,21.383,758,0
2006-01-25,21.383,21.383,21.383,21.383,2464,0
2006-01-26,21.336,21.336,21.336,21.336,1703,0
2006-01-30,21.336,21.336,21.336,21.336,568,0
2006-01-31,21.336,21.336,21.336,21.336,190,0
2006-02-02,21.336,21.336,21.336,21.336,568,0
2006-02-06,21.652,21.652,21.652,21.652,568,0
2006-02-07,21.383,21.383,21.383,21.383,568,0
2006-02-08,21.652,21.652,21.652,21.652,4735,0
2006-02-13,21.652,21.652,21.652,21.652,1326,0
2006-02-14,21.652,21.652,21.652,21.652,1137,0
2006-02-22,21.811,21.811,21.811,21.811,2840,0
2006-02-24,21.652,21.652,21.652,21.652,2464,0
2006-02-28,21.779,21.912,21.779,21.912,10795,0
2006-03-01,21.652,21.652,21.652,21.652,568,0
2006-03-07,21.15,21.15,21.122,21.122,2840,0
2006-03-08,21.255,21.652,21.255,21.652,3597,0
2006-03-09,21.652,21.784,21.652,21.652,7953,0
2006-03-13,21.919,22.049,21.919,22.049,13254,0
2006-03-14,22.049,22.049,22.049,22.049,568,0
2006-03-15,22.181,22.181,22.181,22.181,1137,0
2006-03-16,22.181,22.181,22.181,22.181,758,0
2006-03-24,22.047,22.047,21.811,21.811,1137,0
2006-03-28,21.811,21.811,21.122,21.122,4735,0
2006-03-29,21.122,21.122,21.122,21.122,568,0
2006-04-07,21.122,21.122,21.122,21.122,3410,0
2006-04-11,21.122,21.122,21.122,21.122,568,0
2006-04-13,21.122,21.122,21.122,21.122,568,0
2006-04-24,21.179,21.179,21.179,21.179,190,0
2006-05-02,21.176,21.176,21.122,21.122,1137,0
2006-05-08,21.15,21.15,21.122,21.122,5304,0
2006-05-15,21.122,21.122,21.122,21.122,1137,0
2006-05-18,21.652,21.652,21.652,21.652,1703,0
2006-05-26,21.252,21.252,21.252,21.252,1703,0
2006-06-08,21.791,21.791,21.791,21.791,565,0
2006-06-09,21.791,21.791,21.791,21.791,752,0
2006-06-13,21.921,21.921,21.921,21.921,189,0
2006-06-20,21.921,21.921,21.921,21.921,1128,0
2006-06-21,21.921,21.921,21.921,21.921,1693,0
2006-06-23,21.921,21.921,21.921,21.921,5081,0
2006-06-27,22.191,22.191,22.191,22.191,2823,0
2006-06-28,21.921,21.921,21.921,21.921,752,0
2006-07-07,21.921,21.921,21.921,21.921,752,0
2006-07-12,21.921,21.921,21.921,21.921,1693,0
2006-07-25,21.921,21.921,21.921,21.921,3952,0
2006-07-28,21.921,21.921,21.921,21.921,1693,0
2006-07-31,21.921,21.921,21.921,21.921,6398,0
2006-08-04,21.921,21.921,21.921,21.921,2446,0
2006-08-08,21.921,21.921,21.921,21.921,2258,0
2006-08-09,22.116,22.116,22.116,22.116,564,0
2006-08-18,22.059,22.059,22.059,22.059,1882,0
2006-08-22,22.32,22.32,22.32,22.32,19947,0
2006-08-23,22.116,22.116,22.116,22.116,1317,0
2006-08-24,22.191,22.191,22.191,22.191,565,0
2006-08-29,22.217,22.217,22.217,22.217,752,0
2006-08-30,22.196,22.196,22.116,22.116,5643,0
2006-08-31,22.188,22.32,22.188,22.32,7904,0
2006-09-01,22.32,22.32,22.32,22.32,189,0
2006-09-05,22.116,22.116,22.116,22.116,3574,0
2006-09-06,22.32,22.32,22.32,22.32,3576,0
2006-09-13,22.32,22.32,22.32,22.32,1318,0
2006-09-14,22.116,22.116,22.116,22.116,188,0
2006-09-15,22.116,22.116,22.116,22.116,188,0
2006-09-18,22.116,22.116,22.116,22.116,188,0
2006-09-19,22.116,22.116,22.116,22.116,188,0
2006-09-20,21.976,22.191,21.976,22.191,8656,0
2006-09-21,22.191,22.191,22.191,22.191,565,0
2006-09-22,22.059,22.059,22.059,22.059,189,0
2006-10-10,22.059,22.059,22.059,22.059,2823,0
2006-10-13,22.116,22.116,22.116,22.116,1882,0
2006-10-20,22.32,22.32,22.32,22.32,189,0
2006-10-24,22.059,22.059,22.059,22.059,3009,0
2006-11-03,22.059,22.059,22.059,22.059,752,0
2006-11-16,22.053,22.133,22.053,22.133,3386,0
2006-11-22,22.059,22.059,22.059,22.059,2446,0
2006-11-27,22.059,22.059,22.059,22.059,2823,0
2006-11-30,22.162,22.162,22.162,22.162,8469,0
2006-12-12,22.059,22.059,22.059,22.059,3009,0
2006-12-13,22.133,22.133,22.133,22.133,565,0
2006-12-18,22.059,22.059,22.059,22.059,14111,0
2006-12-19,22.059,22.059,22.059,22.059,565,0
2006-12-20,22.115,22.162,22.115,22.162,15802,0
2006-12-22,21.819,21.819,21.819,21.819,565,0
2006-12-26,21.791,21.791,21.791,21.791,8089,0
2006-12-27,21.93,21.93,21.93,21.93,187,0
2006-12-29,21.827,21.827,21.827,21.827,561,0
2007-01-03,21.827,21.827,21.827,21.827,2991,0
2007-01-04,21.827,21.827,21.827,21.827,561,0
2007-01-05,21.874,21.874,21.874,21.874,1309,0
2007-01-09,21.881,21.881,21.827,21.827,2429,0
2007-01-10,21.801,21.801,21.801,21.801,2243,0
2007-01-11,21.801,21.801,21.801,21.801,1870,0
2007-01-12,21.801,21.801,21.801,21.801,561,0
2007-01-16,21.801,21.801,21.801,21.801,561,0
2007-01-18,21.801,21.801,21.801,21.801,2803,0
2007-02-01,22.165,22.165,21.936,22.069,3926,0
2007-02-02,22.162,22.162,22.162,22.162,1122,0
2007-02-05,22.2,22.43,22.2,22.43,20748,0
2007-02-09,22.116,22.116,22.116,22.116,748,0
2007-02-14,22.142,22.142,22.142,22.142,748,0
2007-02-16,22.171,22.171,22.171,22.171,1309,0
2007-02-20,22.171,22.171,22.171,22.171,3927,0
2007-02-21,22.172,22.413,22.172,22.413,3364,0
2007-02-26,22.357,22.357,22.357,22.357,2992,0
2007-02-27,22.171,22.171,22.171,22.171,187,0
2007-02-28,22.253,22.253,22.199,22.199,1683,0
2007-03-01,22.199,22.199,22.199,22.199,1309,0
2007-03-06,22.199,22.199,22.199,22.199,1122,0
2007-03-07,22.413,22.413,22.413,22.413,3364,0
2007-03-08,22.199,22.199,22.199,22.199,1309,0
2007-03-09,22.207,22.207,22.207,22.207,187,0
2007-03-16,22.413,22.413,22.413,22.413,1309,0
2007-03-21,22.199,22.199,22.199,22.199,1309,0
2007-03-22,22.413,22.413,22.413,22.413,1309,0
2007-03-28,22.224,22.224,22.171,22.171,2992,0
2007-03-29,22.171,22.171,22.171,22.171,1122,0
2007-03-30,22.171,22.171,22.171,22.171,561,0
2007-04-09,22.124,22.124,21.958,21.958,1870,0
2007-04-10,21.874,21.874,21.874,21.874,561,0
2007-04-12,22.175,22.175,21.801,21.801,4485,0
2007-04-17,22.171,22.171,22.171,22.171,187,0
2007-04-19,21.801,21.801,21.801,21.801,748,0
2007-04-25,21.827,21.827,21.827,21.827,561,0
2007-04-30,21.827,21.827,21.827,21.827,1309,0
2007-05-02,22.123,22.123,21.827,21.827,7475,0
2007-05-04,21.847,22.116,21.847,22.116,2430,0
2007-05-10,22.116,22.116,22.116,22.116,2243,0
2007-05-11,21.846,21.846,21.846,21.846,1872,0
2007-05-14,21.846,21.846,21.846,21.846,2244,0
2007-05-17,21.852,22.307,21.852,21.912,5794,0
2007-05-18,21.847,21.928,21.847,21.874,3364,0
2007-05-31,22.458,22.458,22.458,22.458,186,0
2007-06-25,22.132,22.132,21.539,21.539,11142,0
2007-06-26,21.54,21.54,21.272,21.272,10028,0
2007-06-27,21.221,21.221,20.952,21.142,5012,0
2007-06-28,21.272,21.272,21.272,21.272,186,0
2007-06-29,21.272,21.272,21.272,21.272,1115,0
2007-07-06,21.447,21.447,21.447,21.447,496,0
2007-07-09,21.608,21.608,21.364,21.364,1363,0
2007-07-10,21.364,21.364,21.364,21.364,1363,0
2007-07-11,21.613,21.613,21.289,21.289,1238,0
2007-07-12,21.289,21.289,21.289,21.289,496,0
2007-07-13,21.41,21.41,21.41,21.41,742,0
2007-07-17,21.289,21.41,21.289,21.41,1114,0
2007-07-19,21.289,21.289,21.289,21.289,618,0
2007-07-20,21.37,21.37,21.289,21.289,1114,0
2007-07-25,21.289,21.289,21.289,21.289,618,0
2007-07-26,21.364,21.364,21.364,21.364,3095,0
2007-07-27,21.41,21.41,21.41,21.41,618,0
2007-07-31,22.013,22.013,22.013,22.013,15845,0
2007-08-01,21.41,21.41,21.41,21.41,247,0
2007-08-13,21.447,21.447,21.407,21.447,990,0
2007-08-15,21.447,21.447,21.447,21.447,247,0
2007-08-20,21.811,21.811,21.811,21.811,742,0
2007-08-31,21.811,21.811,21.811,21.811,247,0
2007-09-04,21.405,21.811,21.364,21.811,5695,0
2007-09-21,21.405,21.811,21.405,21.811,867,0
2007-09-24,21.41,21.41,21.41,21.41,1114,0
2007-09-26,21.816,21.816,21.048,21.048,1608,0
2007-09-27,21.044,21.044,20.761,20.761,1735,0
2007-09-28,20.807,20.807,20.807,20.807,2105,0
2007-10-09,20.807,20.807,20.807,20.807,618,0
2007-10-17,20.807,20.807,20.807,20.807,1238,0
2007-10-18,20.8,21.003,20.8,21.003,5695,0
2007-10-26,21.003,21.003,21.003,21.003,867,0
2007-10-29,21.811,21.811,21.811,21.811,372,0
2007-10-30,21.812,21.812,21.003,21.003,8914,0
2007-10-31,21.048,21.048,21.048,21.048,371,0
2007-11-01,21.048,21.048,21.048,21.048,125,0
2007-11-15,21.086,21.086,21.086,21.086,496,0
2007-11-16,21.811,21.811,21.811,21.811,867,0
2007-11-30,21.086,21.409,21.086,21.086,742,0
2007-12-03,21.086,21.086,21.086,21.086,1855,0
2007-12-05,21.083,21.811,21.083,21.811,3837,0
2007-12-10,21.086,21.086,21.086,21.086,1485,0
2007-12-12,21.614,21.614,21.614,21.614,247,0
2007-12-13,21.614,21.614,21.614,21.614,1485,0
2007-12-19,21.413,21.614,21.129,21.614,5447,0
2007-12-31,21.278,21.278,21.198,21.198,737,0
2008-01-02,21.198,21.198,21.198,21.198,492,0
2008-01-03,21.193,21.193,21.151,21.151,614,0
2008-01-04,20.379,20.379,20.379,20.379,245,0
2008-01-08,20.38,20.38,20.057,20.057,492,0
2008-01-09,20.344,20.344,20.344,20.344,245,0
2008-01-10,19.612,19.651,19.083,19.083,1597,0
2008-01-11,19.041,19.122,19.041,19.083,3318,0
2008-01-15,19.083,19.083,19.083,19.083,124,0
2008-01-16,19.409,19.695,19.409,19.695,492,0
2008-01-23,19.769,19.769,19.769,19.769,369,0
2008-01-28,20.343,20.343,20.14,20.14,1843,0
2008-01-30,20.141,20.344,20.141,20.344,2090,0
2008-02-01,20.339,20.501,20.339,20.501,7252,0
2008-02-13,20.176,20.176,20.176,20.176,492,0
2008-02-15,20.176,20.176,20.176,20.176,737,0
2008-02-19,20.339,20.704,20.339,20.704,9833,0
2008-02-20,20.344,20.344,20.344,20.344,492,0
2008-02-21,20.955,20.955,20.955,20.955,369,0
2008-02-22,20.344,20.344,20.344,20.344,245,0
2008-02-26,20.34,20.908,20.34,20.908,3810,0
2008-02-27,20.379,20.379,20.379,20.379,245,0
2008-03-05,20.385,20.955,20.385,20.955,4915,0
2008-03-07,20.834,20.834,20.429,20.429,1843,0
2008-03-11,20.429,20.429,20.429,20.429,1229,0
2008-03-12,20.744,21.151,20.744,21.151,4425,0
2008-03-17,20.429,20.429,20.429,20.429,245,0
2008-03-24,20.753,20.753,20.753,20.753,245,0
2008-03-28,20.429,20.429,20.429,20.429,1229,0
2008-03-31,20.753,20.753,20.753,20.753,614,0
2008-04-01,20.261,20.261,20.261,20.261,369,0
2008-04-08,20.752,21.077,20.752,21.077,369,0
2008-04-15,20.278,20.278,20.261,20.261,2090,0
2008-04-30,21.077,21.077,21.077,21.077,245,0
2008-05-02,21.07,21.07,20.826,20.826,2091,0
2008-05-05,21.112,21.112,21.112,21.112,2211,0
2008-05-06,21.069,21.151,21.069,21.151,981,0
2008-05-07,21.763,21.763,21.763,21.763,981,0
2008-05-19,21.562,21.562,21.522,21.522,1843,0
2008-05-22,21.639,21.883,21.639,21.883,3566,0
2008-06-03,22.122,22.366,22.122,22.162,1343,0
2008-06-04,22.368,22.368,22.245,22.245,367,0
2008-06-05,22.737,22.737,22.737,22.737,243,0
2008-06-06,22.413,22.413,22.413,22.413,243,0
2008-06-10,22.737,22.737,22.737,22.737,975,0
2008-06-19,22.448,22.448,22.448,22.448,610,0
2008-06-20,22.494,22.494,22.413,22.413,732,0
2008-06-25,21.883,21.883,21.883,21.883,610,0
2008-06-26,21.841,21.841,21.392,21.392,1463,0
2008-06-27,21.35,21.35,21.308,21.308,1709,0
2008-07-03,20.938,20.938,20.938,20.938,489,0
2008-07-08,20.899,20.899,20.899,20.899,1100,0
2008-07-10,20.529,20.529,20.488,20.529,25015,0
2008-07-14,20.078,20.078,20.038,20.038,2561,0
2008-07-18,20.038,20.038,20.038,20.038,1830,0
2008-07-28,21.308,21.308,21.308,21.308,489,0
2008-07-29,21.716,21.716,21.716,21.716,6589,0
2008-08-04,21.103,21.103,21.103,21.103,243,0
2008-08-08,21.095,21.095,20.687,20.687,1709,0
2008-08-18,20.482,20.482,20.482,20.482,367,0
2008-08-21,20.488,20.488,20.324,20.324,489,0
2008-09-05,20.485,22.124,20.485,22.124,6834,0
2008-09-08,21.098,22.534,21.098,22.534,4517,0
2008-09-09,21.716,21.716,21.716,21.716,12203,0
2008-09-11,21.303,21.336,21.303,21.336,3662,0
2008-09-16,21.305,21.305,20.65,20.65,732,0
2008-09-17,21.308,21.308,21.308,21.308,2196,0
2008-09-18,20.655,23.358,20.655,23.358,10493,0
2008-09-19,22.334,22.334,21.801,21.801,11714,0
2008-09-26,21.392,21.392,21.392,21.392,610,0
2008-09-29,20.899,20.899,20.899,20.899,243,0
2008-09-30,20.531,20.899,20.531,20.899,1830,0
2008-10-01,20.529,20.529,20.529,20.529,1342,0
2008-10-13,20.529,20.529,20.529,20.529,1830,0
2008-10-14,20.529,20.529,20.529,20.529,123,0
2008-10-16,20.529,20.529,20.529,20.529,3050,0
2008-10-17,20.529,20.529,20.529,20.529,489,0
2008-10-21,20.529,20.529,20.529,20.529,243,0
2008-10-23,20.195,20.195,20.195,20.195,610,0
2008-10-24,20.811,20.811,20.77,20.77,489,0
2008-10-29,20.195,20.195,20.195,20.195,855,0
2008-10-31,20.195,20.195,20.195,20.195,1221,0
2008-11-03,20.858,21.308,20.858,21.308,1221,0
2008-11-04,20.195,20.195,20.195,20.195,243,0
2008-11-06,20.195,20.195,20.195,20.195,1221,0
2008-11-10,20.195,20.195,20.195,20.195,367,0
2008-11-11,20.199,20.199,20.158,20.158,732,0
2008-11-12,20.074,20.074,20.074,20.074,367,0
2008-11-13,20.482,20.482,20.482,20.482,243,0
2008-11-17,20.074,20.074,20.074,20.074,1953,0
2008-11-18,20.074,20.074,20.074,20.074,732,0
2008-11-19,20.074,20.074,20.074,20.074,4883,0
2008-11-20,20.074,20.074,20.074,20.074,1587,0
2008-11-21,20.074,20.074,20.074,20.074,3906,0
2008-11-24,19.461,19.667,19.461,19.667,4392,0
2008-11-25,19.341,19.341,18.85,18.85,1342,0
2008-11-26,19.67,19.67,18.85,18.85,1221,0
2008-12-02,18.852,19.466,16.474,18.443,9516,0
2008-12-04,18.023,18.023,18.023,18.023,243,0
2008-12-10,16.508,16.508,15.363,15.363,2439,0
2008-12-11,14.745,14.745,10.651,10.651,2440,0
2008-12-12,13.111,14.749,13.103,14.749,3538,0
2008-12-15,16.392,16.392,16.392,16.392,123,0
2008-12-16,16.391,18.85,16.391,18.85,2686,0
2008-12-17,18.844,20.482,18.844,20.482,1954,0
2008-12-18,20.279,20.279,20.279,20.279,36003,0
2008-12-19,20.279,20.279,20.279,20.279,15380,0
2008-12-26,18.33,18.33,18.33,18.33,363,0
2009-01-06,16.931,16.931,16.558,16.558,606,0
2009-01-07,17.339,17.339,15.687,17.339,1213,0
2009-01-13,16.512,16.512,16.512,16.512,242,0
2009-01-14,15.687,15.687,15.687,15.687,363,0
2009-01-15,15.687,15.687,15.687,15.687,485,0
2009-01-16,15.687,15.687,15.687,15.687,2059,0
2009-01-20,15.687,15.687,15.687,15.687,122,0
2009-01-21,15.528,15.528,15.528,15.528,727,0
2009-01-22,15.528,15.528,15.528,15.528,2181,0
2009-01-23,15.694,15.694,15.075,15.075,727,0
2009-01-26,15.687,15.687,14.861,14.861,1575,0
2009-01-28,14.861,14.861,14.861,14.861,363,0
2009-02-03,15.687,18.164,15.687,18.164,485,0
2009-02-05,16.224,16.224,16.224,16.224,242,0
2009-02-18,16.224,16.224,16.224,16.224,3027,0
2009-02-20,15.275,15.275,14.861,14.861,6056,0
2009-02-23,16.516,16.516,15.774,16.474,19981,0
2009-02-26,15.687,15.687,15.687,15.687,122,0
2009-03-05,15.727,16.43,15.727,16.43,15261,0
2009-04-01,15.687,15.687,15.687,15.687,242,0
2009-04-07,15.687,15.687,15.687,15.687,242,0
2009-04-15,14.247,14.454,13.627,14.454,1090,0
2009-04-17,13.25,13.25,13.211,13.211,485,0
2009-04-21,13.211,13.211,13.211,13.211,242,0
2009-04-22,13.215,13.627,13.215,13.627,968,0
2009-05-01,13.829,14.037,13.829,14.037,485,0
2009-05-11,16.512,16.512,16.512,16.512,122,0
2009-05-27,14.658,14.658,14.658,14.658,242,0
2009-06-01,16.532,16.532,16.532,16.532,121,0
2009-06-02,14.814,14.814,14.814,14.814,838,0
2009-06-04,15.112,15.112,15.112,15.112,1798,0
2009-06-05,15.446,15.446,15.446,15.446,479,0
2009-06-08,16.066,16.066,16.066,16.066,121,0
2009-06-09,15.858,15.858,15.649,15.649,239,0
2009-06-19,15.863,15.863,15.863,15.863,838,0
2009-06-23,15.863,15.863,15.863,15.863,838,0
2009-06-24,16.281,16.281,16.281,16.281,479,0
2009-06-26,15.942,15.942,15.649,15.649,1197,0
2009-06-29,15.863,15.863,15.863,15.863,239,0
2009-07-01,15.863,15.863,15.863,15.863,720,0
2009-07-02,15.863,15.863,15.863,15.863,838,0
2009-07-06,15.363,15.363,14.276,14.276,5988,0
2009-07-08,14.276,14.276,14.276,14.276,121,0
2009-07-17,14.276,14.276,14.276,14.276,958,0
2009-07-23,15.863,15.863,15.863,15.863,479,0
2009-07-24,14.276,14.276,14.276,14.276,2395,0
2009-07-28,15.028,15.028,15.028,15.028,239,0
2009-08-04,14.814,14.814,14.814,14.814,2396,0
2009-08-18,16.611,16.611,15.649,15.649,838,0
2009-08-20,15.659,15.659,15.659,15.659,5270,0
2009-08-21,15.654,15.863,15.654,15.863,479,0
2009-08-31,15.28,15.28,15.28,15.28,359,0
2009-09-21,15.363,15.363,15.363,15.363,600,0
2009-10-06,15.446,15.446,15.446,15.446,2515,0
2009-11-04,15.446,16.616,15.446,16.616,2634,0
2009-11-06,16.234,16.234,16.234,16.234,5750,0
2009-11-11,16.234,16.234,16.234,16.234,600,0
2009-11-16,15.863,15.863,15.863,15.863,239,0
2009-11-17,15.28,15.28,15.237,15.28,1557,0
2009-11-23,15.28,15.28,15.28,15.28,239,0
2009-11-24,15.28,15.28,15.28,15.28,600,0
2009-11-25,15.779,16.281,15.779,16.281,1798,0
2009-11-27,16.281,16.281,16.281,16.281,121,0
2009-12-02,16.281,16.281,15.446,15.863,1197,0
2009-12-03,15.446,15.446,15.446,15.446,239,0
2009-12-04,16.484,16.484,16.484,16.484,239,0
2009-12-09,15.528,15.863,15.528,15.863,2276,0
2009-12-16,15.863,15.863,15.863,15.863,1678,0
2009-12-21,15.863,15.863,15.863,15.863,239,0
2009-12-23,14.73,14.981,13.812,14.981,7547,0
2009-12-24,14.611,15.028,14.611,15.028,479,0
2009-12-30,14.759,14.759,14.759,14.759,237,0
2010-01-04,14.007,14.007,14.007,14.007,828,0
2010-01-06,14.007,14.007,14.007,14.007,948,0
2010-01-07,14.592,14.592,14.592,14.592,120,0
2010-01-08,14.592,14.592,14.592,14.592,237,0
2010-01-11,14.592,14.592,14.592,14.592,355,0
2010-01-20,14.557,14.557,14.007,14.007,593,0
2010-01-21,14.007,14.007,14.007,14.007,713,0
2010-02-10,14.555,14.555,14.555,14.555,1185,0
2010-02-11,14.007,14.007,14.007,14.007,1185,0
2010-02-12,14.128,14.128,14.128,14.128,473,0
2010-02-18,14.472,14.472,14.472,14.472,1660,0
2010-02-24,14.128,14.128,14.128,14.128,120,0
2010-02-26,14.75,14.759,14.75,14.759,473,0
2010-03-02,14.128,14.128,14.128,14.128,355,0
2010-03-25,14.128,14.128,14.128,14.128,237,0
2010-03-26,13.924,13.924,13.924,13.924,1185,0
2010-03-29,13.924,13.924,13.924,13.924,237,0
2010-04-12,13.94,13.94,13.924,13.924,1066,0
2010-04-14,13.924,13.924,13.924,13.924,355,0
2010-04-22,14.13,14.13,13.961,13.961,473,0
2010-04-28,13.961,13.961,13.961,13.961,237,0
2010-04-30,14.557,14.557,14.388,14.388,1776,0
2010-05-03,15.186,15.186,15.186,15.186,593,0
2010-05-05,14.675,14.675,14.675,14.675,3438,0
2010-05-10,14.853,14.853,14.853,14.853,237,0
2010-05-11,14.853,14.853,14.853,14.853,1066,0
2010-05-12,16.031,16.031,16.031,16.031,237,0
2010-05-13,16.031,16.031,16.031,16.031,237,0
2010-05-17,15.27,15.27,15.27,15.27,7350,0
2010-05-20,14.974,14.974,14.974,14.974,237,0
2010-05-27,15.139,15.139,15.139,15.139,1172,0
2010-05-28,15.139,15.139,15.139,15.139,234,0
2010-06-01,15.353,15.353,15.353,15.353,587,0
2010-06-02,15.353,15.779,15.353,15.779,2578,0
2010-06-08,16.966,16.966,16.966,16.966,234,0
2010-06-17,16.207,16.207,16.207,16.207,234,0
2010-06-23,15.438,16.197,15.438,16.197,1406,0
2010-06-24,16.207,16.207,16.207,16.207,587,0
2010-07-09,15.437,15.437,15.437,15.437,351,0
2010-07-12,15.437,15.437,15.437,15.437,705,0
2010-07-21,16.206,16.206,14.926,14.926,1172,0
2010-07-22,15.389,15.389,15.389,15.389,351,0
2010-07-27,15.565,15.565,15.437,15.437,1172,0
2010-08-06,16.207,16.207,16.207,16.207,351,0
2010-08-09,16.207,16.207,16.207,16.207,3751,0
2010-08-11,15.437,15.437,15.437,15.437,234,0
2010-08-27,15.779,15.779,15.779,15.779,234,0
2010-09-21,15.899,15.899,15.899,15.899,351,0
2010-09-28,15.437,15.437,15.437,15.437,587,0
2010-10-05,15.565,15.565,15.437,15.437,587,0
2010-10-06,14.749,14.749,14.749,14.749,3402,0
2010-10-12,14.749,14.749,14.749,14.749,2111,0
2010-10-18,14.712,14.712,14.712,14.712,234,0
2010-10-20,14.879,14.879,14.879,14.879,234,0
2010-10-21,14.369,14.369,14.369,14.369,351,0
2010-10-22,15.567,15.567,15.567,15.567,234,0
2010-10-29,15.353,15.353,15.353,15.353,234,0
2010-11-02,14.579,15.561,14.579,15.501,8914,0
2010-11-05,15.779,15.779,15.779,15.779,467,0
2010-11-24,14.712,14.712,14.712,14.712,467,0
2010-11-26,14.536,14.536,14.536,14.536,118,0
2010-11-30,15.305,15.305,15.305,15.305,467,0
2010-12-07,15.305,15.305,15.305,15.305,118,0
2010-12-15,14.63,14.63,14.63,14.63,2345,0
2010-12-16,15.77,15.778,15.761,15.761,587,0
2010-12-20,15.437,15.437,15.437,15.437,1291,0
2010-12-21,15.737,15.779,15.737,15.779,819,0
2010-12-23,15.936,15.936,15.075,15.075,348,0
2010-12-31,14.861,14.861,14.861,14.861,463,0
2011-01-11,14.559,14.861,14.517,14.861,1161,0
2011-01-12,15.075,15.075,15.075,15.075,463,0
2011-01-13,14.694,14.694,14.694,14.694,1044,0
2011-01-18,15.075,15.075,15.075,15.075,231,0
2011-01-24,15.378,15.378,15.333,15.333,581,0
2011-02-04,15.511,15.511,15.511,15.511,231,0
2011-02-09,15.333,15.333,15.333,15.333,812,0
2011-02-10,15.723,15.723,15.723,15.723,231,0
2011-02-14,15.592,15.808,15.592,15.808,5571,0
2011-02-15,15.937,15.937,15.937,15.937,581,0
2011-02-16,15.937,15.937,15.937,15.937,1510,0
2011-02-22,15.808,15.808,15.808,15.808,348,0
2011-02-28,15.808,15.808,15.808,15.808,463,0
2011-03-04,15.808,15.808,15.808,15.808,463,0
2011-03-09,15.382,15.382,15.382,15.382,812,0
2011-03-15,15.938,16.368,15.938,16.066,6965,0
2011-03-28,16.066,16.066,16.066,16.066,348,0
2011-04-13,15.428,15.428,15.428,15.428,231,0
2011-04-14,16.066,16.066,16.066,16.066,812,0
2011-04-21,15.463,15.937,15.463,15.937,581,0
2011-05-04,15.333,15.333,15.333,15.333,231,0
2011-05-10,15.428,15.428,15.428,15.428,581,0
2011-05-12,15.464,15.464,15.464,15.464,581,0
2011-05-27,16.113,16.113,16.113,16.113,116,0
2011-06-02,15.548,15.548,15.548,15.548,921,0
2011-06-03,15.677,15.677,15.677,15.677,229,0
2011-06-06,15.847,16.544,15.847,16.457,6201,0
2011-06-21,15.714,15.714,15.714,15.714,345,0
2011-06-22,15.717,15.89,15.717,15.89,31123,0
2011-06-23,16.501,16.501,16.197,16.197,16193,0
2011-06-29,16.113,16.113,15.677,15.677,688,0
2011-07-05,16.502,16.502,16.502,16.502,575,0
2011-07-07,16.494,16.494,16.494,16.494,229,0
2011-07-18,16.502,16.502,16.502,16.502,116,0
2011-07-21,15.733,15.733,15.733,15.733,345,0
2011-07-29,15.741,15.741,15.741,15.741,575,0
2011-08-02,15.917,15.917,15.917,15.917,575,0
2011-08-08,15.687,15.687,15.687,15.687,116,0
2011-08-10,15.687,15.687,15.687,15.687,229,0
2011-08-12,15.687,15.687,15.687,15.687,229,0
2011-08-16,16.003,16.003,16.003,16.003,575,0
2011-08-17,16.373,16.373,16.373,16.373,458,0
2011-08-18,16.066,16.066,16.066,16.066,458,0
2011-08-22,16.109,16.197,16.109,16.197,921,0
2011-08-23,16.281,16.281,16.281,16.281,2412,0
2011-10-06,16.271,16.271,16.271,16.271,115,0
2011-10-07,15.687,15.687,15.687,15.687,229,0
2011-10-13,15.687,15.687,15.687,15.687,1262,0
2011-10-14,15.687,15.687,15.687,15.687,804,0
2011-10-17,15.687,15.687,15.687,15.687,804,0
2011-10-18,15.687,15.687,15.687,15.687,229,0
2011-10-19,15.687,15.687,15.687,15.687,229,0
2011-11-01,15.709,15.761,15.709,15.761,1606,0
2011-11-02,16.268,16.373,16.268,16.373,5282,0
2011-11-07,16.457,16.457,16.457,16.457,345,0
2011-11-10,15.677,15.677,15.677,15.677,229,0
2011-11-16,16.113,16.113,15.687,15.687,458,0
2011-11-17,15.714,15.714,15.714,15.714,116,0
2011-11-21,15.687,15.687,15.687,15.687,345,0
2011-11-22,16.108,16.457,16.108,16.457,1492,0
2011-12-02,15.761,15.761,15.761,15.761,345,0
2011-12-07,16.023,16.892,16.023,16.892,7236,0
2011-12-08,16.764,17.068,16.764,17.068,7005,0
2011-12-12,16.549,16.549,16.549,16.549,229,0
2011-12-20,15.714,15.714,15.714,15.714,458,0
2011-12-21,15.952,17.625,15.952,17.625,6809,0
2011-12-29,16.252,16.252,16.252,16.252,453,0
2011-12-30,16.252,16.252,16.252,16.252,227,0
2012-01-05,16.252,16.252,16.252,16.252,114,0
2012-01-12,16.744,16.744,16.744,16.744,453,0
2012-01-13,16.79,16.93,16.79,16.93,1475,0
2012-01-18,16.792,16.792,16.792,16.792,681,0
2012-01-20,16.744,16.744,16.744,16.744,795,0
2012-01-25,17.375,17.375,17.375,17.375,227,0
2012-01-27,17.133,17.133,17.133,17.133,568,0
2012-02-02,17.357,17.357,17.357,17.357,1363,0
2012-02-21,17.625,19.387,17.625,19.387,2270,0
2012-02-22,18.507,18.507,18.507,18.507,2497,0
2012-02-23,17.854,19.518,17.854,19.518,3405,0
2012-03-02,18.507,18.507,18.507,18.507,114,0
2012-03-07,18.507,18.507,18.507,18.507,2384,0
2012-03-08,18.942,19.825,18.942,19.825,1928,0
2012-03-09,19.823,20.659,19.161,19.602,5788,0
2012-03-12,19.387,20.27,19.387,20.27,2384,0
2012-04-16,20.697,21.058,20.697,21.058,1022,0
2012-04-19,19.036,19.036,19.036,19.036,907,0
2012-04-20,19.825,19.825,19.825,19.825,453,0
2012-04-27,20.047,20.047,20.047,20.047,227,0
2012-05-03,22.023,22.904,22.023,22.904,2612,0
2012-05-08,19.83,20.27,19.83,20.27,453,0
2012-05-10,22.681,22.681,22.681,22.681,114,0
2012-05-21,22.467,22.467,22.467,22.467,795,0
2012-05-23,19.518,19.518,19.518,19.518,567,0
2012-06-06,21.346,21.346,21.346,21.346,225,0
2012-06-07,19.702,19.702,19.702,19.702,113,0
2012-06-13,19.786,19.786,19.786,19.786,449,0
2012-06-14,20.223,20.223,20.223,20.223,563,0
2012-06-21,20.758,20.89,20.758,20.89,2136,0
2012-06-22,22.904,22.904,22.904,22.904,225,0
2012-07-05,23.118,23.127,23.118,23.127,1124,0
2012-07-12,19.721,19.721,19.721,19.721,338,0
2012-07-16,19.805,19.805,19.805,19.805,113,0
2012-07-24,21.346,21.346,21.346,21.346,449,0
2012-07-27,21.346,21.346,21.346,21.346,2361,0
2012-07-30,24.017,24.017,24.017,24.017,225,0
2012-07-31,22.235,22.235,22.235,22.235,4721,0
2012-08-01,24.015,24.015,23.127,23.127,338,0
2012-08-06,21.791,21.791,21.346,21.346,449,0
2012-08-09,22.681,22.681,22.681,22.681,449,0
2012-08-21,22.235,22.235,22.227,22.235,2699,0
2012-08-22,21.791,21.791,21.791,21.791,449,0
2012-08-23,22.236,22.681,22.236,22.681,1124,0
2012-10-10,21.791,21.791,21.791,21.791,225,0
2012-11-08,21.39,21.39,21.346,21.346,449,0
2012-11-09,21.401,21.401,21.401,21.401,562,0
2012-11-12,22.235,22.235,22.235,22.235,1124,0
2012-11-13,22.33,22.33,22.33,22.33,2023,0
2012-11-19,20.529,20.529,20.529,20.529,1124,0
2012-11-28,20.714,20.714,20.714,20.714,1115,0
2012-12-04,21.317,21.317,21.317,21.317,780,0
2012-12-14,20.724,20.724,20.724,20.724,335,0
2012-12-17,20.733,20.733,20.733,20.733,558,0
2012-12-18,22.43,22.43,22.43,22.43,112,0
2012-12-21,21.539,21.539,21.539,21.539,1115,0
2012-12-27,20.741,20.741,19.844,19.844,1003,0
2012-12-28,19.745,20.419,19.745,20.419,445,0
2013-01-02,19.805,19.805,19.805,19.805,335,0
2013-01-03,19.801,19.801,19.387,19.387,445,0
2013-01-04,19.39,19.75,19.39,19.481,780,0
2013-01-07,19.749,19.749,19.749,19.749,223,0
2013-01-11,19.747,19.747,19.657,19.657,5236,0
2013-01-23,20.419,20.419,20.419,20.419,1336,0
2013-01-28,20.644,20.644,20.195,20.195,223,0
2013-01-29,20.873,20.873,20.873,20.873,112,0
2013-01-30,20.868,21.003,20.868,21.003,5460,0
2013-02-01,21.539,21.539,21.539,21.539,112,0
2013-02-04,21.54,21.54,20.464,20.464,445,0
2013-02-07,20.538,20.538,20.538,20.538,223,0
2013-02-08,20.54,20.594,20.54,20.594,1560,0
2013-02-21,21.539,21.539,21.539,21.539,112,0
2013-02-22,21.594,21.594,20.65,20.65,1671,0
2013-03-01,20.648,20.873,20.648,20.873,2339,0
2013-03-04,21.771,21.995,21.545,21.995,3230,0
2013-03-05,21.539,21.539,21.539,21.539,112,0
2013-03-12,20.697,20.697,20.697,20.697,4680,0
2013-03-13,22.444,22.444,21.773,21.773,5235,0
2013-03-20,20.749,21.773,20.749,21.773,1560,0
2013-03-21,21.504,21.504,21.504,21.504,1671,0
2013-04-03,21.317,21.317,21.317,21.317,112,0
2013-04-18,21.272,21.272,21.272,21.272,445,0
2013-04-24,21.279,21.279,19.851,19.851,1671,0
2013-05-03,20.195,20.195,20.195,20.195,112,0
2013-05-07,20.65,20.65,20.65,20.65,1336,0
2013-05-10,19.973,19.973,19.973,19.973,445,0
2013-05-16,20.558,20.558,20.558,20.558,445,0
2013-05-21,19.931,20.659,19.931,20.659,335,0
2013-05-23,20.251,20.251,20.251,20.251,223,0
2013-06-04,21.465,21.465,21.465,21.465,111,0
2013-06-07,21.465,21.465,21.465,21.465,111,0
2013-06-14,21.465,21.465,21.465,21.465,111,0
2013-06-21,20.201,20.845,20.201,20.845,774,0
2013-06-26,20.839,21.383,20.839,21.383,2097,0
2013-06-28,20.384,20.384,20.195,20.195,1435,0
2013-07-05,20.189,20.189,19.935,19.935,553,0
2013-07-09,20.385,20.613,20.385,20.613,774,0
2013-07-10,19.754,19.926,19.03,19.926,1657,0
2013-07-16,19.926,19.935,19.926,19.935,441,0
2013-07-18,19.932,19.932,19.027,19.027,1105,0
2013-07-23,19.073,19.073,19.073,19.073,111,0
2013-07-24,19.076,20.389,19.031,20.389,21186,0
2013-07-29,20.389,20.389,20.389,20.389,111,0
2013-08-02,20.391,20.845,20.391,20.845,332,0
2013-08-05,20.842,21.112,20.842,21.112,10374,0
2013-08-06,19.945,19.945,19.945,19.945,111,0
2013-08-16,19.945,19.945,19.945,19.945,441,0
2013-08-21,20.158,20.158,20.158,20.158,111,0
2013-08-27,19.963,19.963,19.963,19.963,332,0
2013-08-28,20.072,20.072,19.982,19.982,553,0
2013-08-29,19.982,19.982,19.982,19.982,553,0
2013-09-04,20.163,20.163,20.029,20.029,553,0
2013-09-05,20.12,20.12,20.12,20.12,553,0
2013-09-09,20.845,20.889,20.845,20.845,3529,0
2013-09-12,20.233,20.233,20.233,20.233,111,0
2013-10-08,20.22,20.22,19.702,19.702,1105,0
2013-10-09,19.74,19.74,19.74,19.74,221,0
2013-10-16,19.759,19.759,19.759,19.759,221,0
2013-10-28,19.899,19.935,19.899,19.935,1545,0
2013-10-29,20.112,20.112,20.112,20.112,111,0
2013-10-30,20.117,20.389,20.117,20.389,1105,0
2013-11-01,20.389,20.389,20.389,20.389,221,0
2013-11-05,20.389,20.389,20.389,20.389,1656,0
2013-11-25,20.389,20.389,20.389,20.389,111,0
2013-12-06,21.308,21.308,21.308,21.308,108,0
2013-12-11,20.62,20.62,19.749,19.749,2510,0
2013-12-12,20.62,20.62,19.749,19.749,2292,0
2013-12-20,19.835,19.835,19.835,19.835,108,0
2013-12-26,19.835,19.835,19.835,19.835,219,0
2013-12-27,20.158,20.158,20.158,20.158,108,0
2014-01-02,19.835,19.835,19.835,19.835,1310,0
2014-01-07,20.067,20.158,20.067,20.158,544,0
2014-01-13,19.931,21.077,19.931,21.077,1200,0
2014-01-23,21.077,21.077,21.077,21.077,217,0
2014-01-24,20.158,20.158,20.158,20.158,436,0
2014-01-30,20.158,20.158,20.158,20.158,764,0
2014-02-03,21.077,21.077,21.077,21.077,108,0
2014-02-04,21.077,21.077,21.077,21.077,108,0
2014-02-05,21.53,21.53,21.53,21.53,4694,0
2014-02-10,20.155,20.155,19.926,19.926,219,0
2014-02-21,20.014,20.389,20.014,20.389,5565,0
2014-02-24,19.977,20.389,19.977,20.389,6002,0
2014-02-28,20.029,20.029,20.029,20.029,544,0
2014-03-03,20.022,20.022,19.472,19.472,653,0
2014-03-04,20.065,20.065,20.065,20.065,544,0
2014-03-07,19.515,19.788,19.239,19.239,7422,0
2014-03-19,19.288,19.379,19.288,19.379,20736,0
2014-03-20,20.158,20.158,20.158,20.158,108,0
2014-03-21,19.611,19.611,19.611,19.611,10584,0
2014-03-24,19.287,19.287,19.287,19.287,108,0
2014-04-03,19.287,19.287,19.287,19.287,544,0
2014-04-10,19.287,19.287,19.287,19.287,436,0
2014-04-15,19.7,19.7,19.287,19.287,436,0
2014-04-16,19.702,19.702,19.245,19.702,2510,0
2014-04-21,19.287,19.287,19.287,19.287,219,0
2014-04-22,19.287,19.287,19.287,19.287,108,0
2014-04-23,19.287,19.287,19.287,19.287,108,0
2014-04-24,19.611,19.611,19.611,19.611,108,0
2014-04-25,19.285,19.917,19.285,19.917,1200,0
2014-04-28,19.92,20.158,19.92,20.158,4474,0
2014-05-01,20.297,20.297,20.297,20.297,108,0
2014-05-05,20.197,20.297,20.16,20.297,1528,0
2014-05-06,20.169,20.169,19.62,19.62,2292,0
2014-05-07,20.158,20.158,20.158,20.158,108,0
2014-05-09,20.157,20.157,19.341,19.341,980,0
2014-05-13,19.427,21.077,19.427,21.077,544,0
2014-05-16,19.975,19.975,19.26,19.26,3930,0
2014-05-19,21.809,21.809,19.242,19.242,5289,0
2014-05-27,19.444,19.444,19.444,19.444,883,0
2014-05-30,19.258,19.258,19.239,19.239,1186,0
2014-06-03,19.239,19.239,19.239,19.239,125,0
2014-06-04,19.341,19.341,18.626,18.626,424,0
2014-06-05,19.481,19.481,19.481,19.481,149,0
2014-06-06,19.018,19.018,19.018,19.018,298,0
2014-06-10,19.018,19.018,18.646,18.646,646,0
2014-06-12,18.664,18.664,18.646,18.646,1079,0
2014-06-24,18.646,18.646,18.646,18.646,197,0
2014-06-25,17.859,17.859,17.673,17.859,1120,0
2014-06-26,20.622,20.622,20.622,20.622,436,0
2014-06-27,18.562,19.945,18.562,18.906,3870,0
2014-06-30,19.295,19.295,19.295,19.295,237,0
2014-07-01,20.354,20.354,19.295,19.295,1117,0
2014-07-07,19.481,19.481,18.552,18.552,667,0
2014-07-09,17.988,18.969,17.988,18.969,494,0
2014-07-11,18.562,18.562,17.737,17.737,747,0
2014-07-15,18.098,18.098,18.098,18.098,704,0
2014-07-16,17.775,18.088,17.673,18.088,1078,0
2014-07-17,18.088,18.088,18.088,18.088,215,0
2014-07-24,17.681,17.681,17.673,17.673,939,0
2014-07-25,19.018,19.018,19.018,19.018,162,0
2014-07-28,18.552,19.018,18.552,19.018,1080,0
2014-07-29,19.018,19.018,19.018,19.018,2157,0
2014-07-31,19.453,19.481,19.453,19.481,1890,0
2014-08-05,19.018,19.018,19.018,19.018,2048,0
2014-08-06,19.453,19.453,19.453,19.453,163,0
2014-08-07,19.073,19.073,19.018,19.018,1699,0
2014-08-08,19.063,19.462,19.018,19.462,703,0
2014-08-11,18.785,18.785,18.785,18.785,687,0
2014-08-12,18.888,18.888,18.831,18.831,867,0
2014-08-13,19.018,19.018,19.018,19.018,939,0
2014-08-14,18.831,19.018,18.831,19.018,261,0
2014-08-18,19.018,19.027,19.018,19.027,655,0
2014-08-22,19.111,19.377,19.018,19.377,1257,0
2014-08-27,20.176,20.176,20.176,20.176,2157,0
2014-08-28,20.305,20.305,20.305,20.305,107,0
2014-09-03,20.379,20.379,20.379,20.379,567,0
2014-09-04,19.295,19.304,19.295,19.304,646,0
2014-09-09,19.341,19.341,19.295,19.295,363,0
2014-09-12,19.351,19.351,19.351,19.351,259,0
2014-09-15,19.729,19.729,19.36,19.729,1810,0
2014-09-17,19.798,20.167,19.798,19.805,455,0
2014-09-18,19.861,19.861,19.861,19.861,431,0
2014-09-19,19.805,19.805,19.731,19.731,322,0
2014-09-22,20.389,20.389,19.779,19.779,550,0
2014-09-23,19.805,19.805,19.731,19.731,1235,0
2014-09-30,20.065,20.065,20.065,20.065,405,0
2014-10-01,19.711,19.711,19.481,19.481,2964,0
2014-10-02,19.481,19.481,19.481,19.481,1048,0
2014-10-03,19.769,19.769,19.711,19.749,969,0
2014-10-06,19.759,20.409,19.759,19.778,4758,0
2014-10-07,19.778,19.778,19.778,19.778,215,0
2014-10-09,19.528,19.528,19.481,19.528,1726,0
2014-10-10,19.481,19.481,19.481,19.481,323,0
2014-10-14,19.945,19.945,19.563,19.573,2423,0
2014-10-15,19.573,19.573,19.341,19.563,486,0
2014-10-16,19.573,19.573,19.573,19.573,215,0
2014-10-17,19.573,19.573,19.549,19.572,1940,0
2014-10-22,19.573,19.573,19.573,19.573,442,0
2014-10-27,19.573,19.573,19.573,19.573,215,0
2014-10-29,19.37,19.554,19.351,19.554,646,0
2014-10-30,19.36,19.535,19.351,19.535,1827,0
2014-10-31,19.537,19.537,19.517,19.517,215,0
2014-11-05,19.018,19.018,19.018,19.018,449,0
2014-11-07,18.989,18.989,18.979,18.979,431,0
2014-11-10,17.217,18.979,17.217,18.888,1375,0
2014-11-11,18.182,18.888,17.997,18.888,1050,0
2014-11-12,17.867,18.626,17.867,18.626,310,0
2014-11-14,18.322,18.552,18.322,18.552,537,0
2014-11-17,18.469,18.469,18.377,18.377,2067,0
2014-11-18,18.507,18.507,18.507,18.507,107,0
2014-11-19,19.49,19.573,19.249,19.481,2198,0
2014-11-21,18.552,18.552,18.552,18.552,684,0
2014-11-26,18.825,18.825,18.732,18.732,623,0
2014-11-28,18.411,18.506,18.411,18.411,2018,0
2014-12-01,18.411,18.411,18.356,18.356,1061,0
2014-12-03,18.963,18.963,18.963,18.963,222,0
2014-12-05,18.383,18.825,18.356,18.825,2525,0
2014-12-08,18.825,18.825,18.825,18.825,515,0
2014-12-09,18.477,18.488,18.477,18.487,1937,0
2014-12-10,18.637,18.637,18.637,18.637,368,0
2014-12-15,17.979,18.291,17.687,17.687,1873,0
2014-12-17,17.687,17.688,15.907,16.611,13469,0
2014-12-18,16.66,16.66,16.66,16.66,106,0
2014-12-19,17.883,17.883,16.539,16.774,425,0
2014-12-22,18.374,18.421,17.048,17.482,10732,0
2014-12-23,17.508,17.508,17.019,17.132,558,0
2014-12-24,17.508,17.508,17.505,17.505,790,0
2014-12-26,16.586,17.883,16.586,17.508,1544,0
2014-12-29,17.508,17.508,17.508,17.508,212,0
2014-12-31,17.452,17.462,16.981,17.462,4747,0
2015-01-02,16.708,16.708,16.708,16.708,254,0
2015-01-07,17.003,17.003,17.003,17.003,106,0
2015-01-08,17.587,17.587,17.587,17.587,335,0
2015-01-09,17.583,17.583,17.452,17.452,430,0
2015-01-12,17.538,17.538,17.132,17.132,1010,0
2015-01-13,16.945,17.414,16.482,17.414,2095,0
2015-01-14,17.179,17.386,17.179,17.179,478,0
2015-01-20,17.462,17.462,17.462,17.462,292,0
2015-01-21,17.273,17.47,17.273,17.462,3208,0
2015-01-26,18.657,18.657,18.657,18.657,319,0
2015-01-28,18.609,18.609,18.609,18.609,106,0
2015-02-06,17.423,18.637,17.413,18.637,4392,0
2015-02-09,18.356,18.356,18.356,18.356,275,0
2015-02-12,18.637,18.637,18.637,18.637,706,0
2015-02-13,17.773,18.825,17.773,18.789,882,0
2015-02-26,18.309,18.309,18.308,18.308,399,0
2015-03-02,18.592,18.592,18.592,18.592,6692,0
2015-03-03,18.327,18.75,18.327,18.75,212,0
2015-03-05,18.75,18.75,18.356,18.356,743,0
2015-03-09,18.75,18.779,17.556,18.779,1912,0
2015-03-10,18.121,18.121,17.933,18.121,2337,0
2015-03-13,18.149,18.149,18.149,18.149,212,0
2015-03-16,18.562,18.562,18.552,18.552,319,0
2015-03-17,18.497,18.562,18.497,18.562,1699,0
2015-03-24,18.816,19.861,18.816,19.861,956,0
2015-03-30,19.861,19.861,19.861,19.861,212,0
2015-03-31,18.825,18.825,18.825,18.825,531,0
2015-04-02,18.835,18.835,18.835,18.835,212,0
2015-04-13,18.825,18.825,18.825,18.825,106,0
2015-04-15,19.09,19.09,19.09,19.09,144,0
2015-04-22,18.826,18.826,18.825,18.825,1253,0
2015-04-29,19.297,19.297,19.297,19.297,1168,0
2015-04-30,18.948,19.297,18.948,19.297,1274,0
2015-05-01,19.297,19.297,19.297,19.297,956,0
2015-05-04,19.005,19.005,19.005,19.005,106,0
2015-05-05,19.175,19.175,18.976,18.976,425,0
2015-05-06,19.09,19.768,19.09,19.768,740,0
2015-05-08,19.768,19.768,19.758,19.758,637,0
2015-05-19,19.052,19.061,19.034,19.052,10624,0
2015-05-21,19.523,19.523,19.523,19.523,531,0
2015-05-22,19.052,19.061,19.052,19.061,425,0
2015-05-26,19.015,19.024,18.967,19.024,1010,0
2015-05-29,18.479,20.056,18.479,20.056,1152,0
2015-06-01,20.056,20.056,19.101,19.101,315,0
2015-06-02,19.387,19.427,19.387,19.427,1779,0
2015-06-04,20.046,20.056,20.046,20.056,524,0
2015-06-10,18.585,19.243,18.585,19.137,472,0
2015-06-15,20.056,20.056,20.056,20.056,315,0
2015-06-18,19.111,20.056,19.101,20.056,3665,0
2015-06-19,20.056,20.056,20.056,20.056,419,0
2015-06-22,20.056,20.532,20.056,20.532,5549,0
2015-06-24,20.312,20.982,20.247,20.982,315,0
2015-06-25,20.914,20.962,20.322,20.962,2407,0
2015-06-26,21.011,21.011,21.011,21.011,315,0
2015-07-02,20.552,21.011,20.532,20.962,1676,0
2015-07-06,20.532,20.982,20.532,20.982,315,0
2015-07-13,20.972,20.972,20.972,20.972,209,0
2015-07-14,21.011,21.011,20.542,21.011,3086,0
2015-07-15,20.532,21.021,20.532,21.021,2608,0
2015-07-16,21.488,21.488,21.488,21.488,315,0
2015-07-20,21.488,21.488,21.488,21.488,524,0
2015-07-22,21.488,21.488,20.532,21.392,1362,0
2015-07-23,21.392,21.392,20.532,20.895,2094,0
2015-07-24,20.581,20.685,20.581,20.685,1779,0
2015-07-28,21.011,21.011,21.011,21.011,209,0
2015-08-03,20.562,20.562,20.542,20.542,364,0
2015-08-04,20.552,20.552,20.542,20.542,1047,0
2015-08-07,20.772,20.772,20.772,20.772,209,0
2015-08-10,20.772,20.867,20.581,20.581,1152,0
2015-08-11,20.59,20.79,20.59,20.781,7055,0
2015-08-13,20.829,20.829,20.79,20.79,1047,0
2015-08-14,20.79,20.79,20.79,20.79,838,0
2015-08-17,20.849,20.876,20.849,20.876,3246,0
2015-08-19,20.809,20.809,20.293,20.532,5340,0
2015-08-20,21.345,21.345,21.345,21.345,105,0
2015-08-24,20.962,21.488,20.962,21.011,676,0
2015-08-25,21.03,21.03,21.011,21.011,943,0
2015-08-26,20.59,20.695,20.59,20.695,315,0
2015-09-02,21.345,21.345,21.345,21.345,315,0
2015-09-04,20.714,21.278,20.714,21.278,315,0
2015-09-08,21.239,21.239,21.239,21.239,105,0
2015-09-09,21.011,21.011,21.011,21.011,105,0
2015-09-15,21.248,21.248,21.248,21.248,315,0
2015-09-17,21.449,21.449,20.676,20.676,36754,0
2015-09-18,20.532,20.532,20.532,20.532,628,0
2015-09-21,20.914,20.914,20.056,20.342,6702,0
2015-09-22,21.488,21.488,20.056,20.15,2932,0
2015-09-23,21.488,21.488,20.293,20.772,1779,0
2015-09-29,21.488,21.488,20.142,20.266,1676,0
2015-09-30,20.972,21.011,20.552,21.011,73716,0
2015-10-01,21.03,21.03,21.011,21.011,419,0
2015-10-02,21.011,21.011,21.011,21.011,1990,0
2015-10-05,21.154,21.154,21.154,21.154,470,0
2015-10-06,21.011,21.011,21.011,21.011,3142,0
2015-10-07,20.189,21.001,20.103,21.001,3036,0
2015-10-08,21.011,21.449,21.011,21.449,1676,0
2015-10-09,21.03,21.03,20.982,21.011,1779,0
2015-10-14,21.011,21.011,21.011,21.011,209,0
2015-10-15,21.011,21.011,20.982,21.011,1779,0
2015-10-19,21.011,21.011,20.819,21.011,4712,0
2015-10-28,21.134,21.134,20.389,20.772,4084,0
2015-11-03,20.809,20.809,20.809,20.809,315,0
2015-11-06,20.59,21.011,20.532,21.011,1779,0
2015-11-09,21.488,21.488,21.449,21.488,1003,0
2015-11-10,21.105,21.869,21.039,21.039,1047,0
2015-11-12,21.297,21.297,21.297,21.297,105,0
2015-11-13,21.345,21.966,21.345,21.488,4293,0
2015-11-16,21.488,21.498,21.488,21.498,838,0
2015-11-18,21.508,21.508,21.508,21.508,733,0
2015-11-19,22.013,22.013,22.013,22.013,1990,0
2015-11-23,21.828,21.828,21.791,21.791,14159,0
2015-11-27,21.791,21.791,21.791,21.791,311,0
2015-11-30,21.828,21.828,21.828,21.828,104,0
2015-12-01,22.061,22.061,22.061,22.061,119,0
2015-12-03,22.739,22.739,22.739,22.739,325,0
2015-12-04,21.887,23.222,21.887,23.222,2584,0
2015-12-07,23.222,23.222,23.222,23.222,104,0
2015-12-08,23.212,23.948,23.212,23.948,1474,0
2015-12-09,23.232,23.416,23.232,23.416,414,0
2015-12-10,23.513,23.513,23.513,23.513,104,0
2015-12-11,23.222,23.222,23.222,23.222,104,0
2015-12-14,23.226,23.465,22.752,23.222,4968,0
2015-12-16,25.496,25.642,23,25.584,3617,0
2015-12-17,23.629,25.642,23.629,25.632,4444,0
2015-12-18,25.515,25.593,24.896,25.535,517,0
2015-12-21,25.545,25.545,24.538,25.255,1447,0
2015-12-22,25.158,25.206,24.422,25.158,1447,0
2015-12-23,25.177,25.206,25.177,25.206,414,0
2015-12-24,25.206,25.206,25.206,25.206,1402,0
2015-12-28,24.481,24.481,24.481,24.481,492,0
2015-12-29,24.576,24.576,24.576,24.576,105,0
2015-12-31,25.206,25.206,25.158,25.158,528,0
2016-01-04,25.148,25.158,25.061,25.061,1216,0
2016-01-05,24.528,25.158,24.19,25.158,2883,0
2016-01-06,24.441,25.158,24.441,25.061,6640,0
2016-01-07,24.675,25.255,24.675,25.226,38236,0
2016-01-08,25.38,25.476,25.38,25.42,311,0
2016-01-11,25.448,25.448,25.448,25.448,591,0
2016-01-15,25.313,25.4,25.313,25.4,414,0
2016-01-19,25.4,25.4,25.35,25.4,6304,0
2016-01-20,25.35,25.4,25.35,25.4,1344,0
2016-01-21,25.35,25.545,25.322,25.545,2766,0
2016-01-22,25.545,25.545,25.476,25.545,1359,0
2016-01-25,25.476,25.545,25.4,25.4,491,0
2016-01-26,25.535,25.545,25.535,25.545,3726,0
2016-01-29,25.44,25.448,25.264,25.4,3827,0
2016-02-01,25.264,25.404,25.264,25.4,1008,0
2016-02-02,25.274,25.375,25.158,25.255,17366,0
2016-02-03,25.158,25.255,25.158,25.255,3769,0
2016-02-04,25.158,25.255,25.158,25.158,3101,0
2016-02-05,24.867,25.158,24.858,25.148,3361,0
2016-02-11,25.148,25.158,25.148,25.158,378,0
2016-02-12,25.158,25.158,25.148,25.148,1940,0
2016-02-16,24.19,25.158,23.58,24.112,7053,0
2016-02-17,24.491,24.867,24.335,24.867,414,0
2016-02-18,25.158,25.158,25.158,25.158,104,0
2016-02-19,24.675,24.675,24.674,24.674,206,0
2016-02-22,23.774,24.604,22.565,24.604,1653,0
2016-02-24,23.706,24.675,23.706,24.675,2738,0
2016-02-25,24.675,24.675,23.242,24.635,620,0
2016-02-26,24.528,24.625,24.471,24.625,2225,0
2016-02-29,24.577,24.616,23.465,23.465,1068,0
2016-03-01,24.577,24.625,23.188,24.625,3379,0
2016-03-02,24.577,24.577,24.19,24.19,900,0
2016-03-03,24.557,24.557,23.706,24.122,5151,0
2016-03-04,23.706,24.577,23.222,24.577,3682,0
2016-03-07,23.832,24.51,22.98,24.431,1937,0
2016-03-08,24.131,24.481,23.706,23.706,1140,0
2016-03-09,24.315,25.061,24.315,24.675,5694,0
2016-03-10,24.538,24.675,24.151,24.655,3376,0
2016-03-11,24.19,24.675,23.576,24.675,2775,0
2016-03-14,24.19,24.19,24.19,24.19,1363,0
2016-03-15,23.736,24.19,23.736,24.19,1197,0
2016-03-16,24.095,24.19,24.095,24.19,949,0
2016-03-17,24.141,24.19,24.141,24.181,4692,0
2016-03-18,24.19,24.19,23.619,24.181,1657,0
2016-03-21,24.141,24.19,24.141,24.19,2844,0
2016-03-22,23.272,24.19,23.272,24.19,1087,0
2016-03-23,24.141,24.19,24.141,24.19,1475,0
2016-03-24,24.19,25.061,24.19,24.916,5019,0
2016-03-28,24.239,25.061,24.239,25.061,429,0
2016-03-29,24.431,24.431,23.948,24.374,11497,0
2016-03-30,24.181,24.19,23.948,23.948,1240,0
2016-03-31,24.364,24.384,23.33,23.33,2613,0
2016-04-01,24.181,24.431,24.181,24.394,415,0
2016-04-04,24.181,24.675,24.141,24.394,4580,0
2016-04-05,24.2,24.2,23.581,24.19,2734,0
2016-04-06,24.19,24.655,23.706,24.431,3948,0
2016-04-07,24.431,24.675,24.431,24.675,1757,0
2016-04-08,24.441,24.675,24.19,24.675,3856,0
2016-04-11,24.209,24.287,24.095,24.287,2823,0
2016-04-12,24.19,24.267,24.113,24.267,2509,0
2016-04-13,24.045,24.287,23.367,24.151,2276,0
2016-04-14,23.474,24.19,23.465,23.716,1925,0
2016-04-15,24.151,24.19,23.92,24.19,1137,0
2016-04-18,24.181,24.19,23.802,23.802,1757,0
2016-04-19,24.19,24.19,24.19,24.19,1210,0
2016-04-20,24.19,24.675,24.19,24.675,1267,0
2016-04-21,24.606,24.606,24.006,24.567,6879,0
2016-04-22,24.675,24.916,23.948,23.977,1549,0
2016-04-25,24.916,24.916,24.19,24.916,9070,0
2016-04-26,25.004,25.158,24.141,24.451,14662,0
2016-04-27,24.394,24.625,23.793,24.422,10898,0
2016-04-28,23.32,24.141,23.32,24.141,3411,0
2016-04-29,24.141,24.141,23.513,24.075,1755,0
2016-05-02,24.075,24.122,23.915,24.095,2914,0
2016-05-03,23.658,24.112,23.658,24.095,724,0
2016-05-04,24.091,24.095,24.091,24.095,3419,0
2016-05-05,24.325,24.916,24.325,24.916,8437,0
2016-05-06,24.684,24.916,24.374,24.374,13409,0
2016-05-09,24.481,24.675,24.095,24.315,3072,0
2016-05-10,24.384,24.471,24.345,24.412,3426,0
2016-05-11,24.412,24.481,24.006,24.481,2868,0
2016-05-12,24.209,24.431,24.209,24.431,858,0
2016-05-13,24.431,24.431,24.204,24.249,1447,0
2016-05-16,24.528,24.528,24.481,24.528,2688,0
2016-05-17,24.354,24.528,24.354,24.481,450,0
2016-05-18,24.384,24.829,24.335,24.829,2216,0
2016-05-19,23.802,24.829,23.802,24.82,2615,0
2016-05-20,24.916,24.916,24.867,24.867,414,0
2016-05-23,24.867,24.916,24.528,24.916,1805,0
2016-05-24,24.916,24.916,24.816,24.916,6922,0
2016-05-25,24.887,25.041,24.887,24.944,4780,0
2016-05-26,24.944,24.944,24.887,24.887,243,0
2016-05-27,25.092,25.24,24.779,25.24,4339,0
2016-05-31,25.132,25.161,24.486,25.073,3061,0
2016-06-01,24.682,25.151,24.652,24.906,1452,0
2016-06-02,25.024,25.455,25.024,25.376,3362,0
2016-06-03,25.033,25.446,25.033,25.083,3253,0
2016-06-06,25.132,25.406,25.092,25.132,1516,0
2016-06-07,25.386,25.386,24.935,24.935,3363,0
2016-06-08,24.965,24.965,24.769,24.867,3269,0
2016-06-09,24.955,24.965,24.729,24.729,1737,0
2016-06-10,24.955,24.955,24.72,24.769,4691,0
2016-06-13,24.724,24.965,24.496,24.72,15102,0
2016-06-14,24.476,24.72,24.476,24.672,2757,0
2016-06-15,24.72,24.72,24.496,24.652,10458,0
2016-06-16,24.652,24.672,24.231,24.436,3743,0
2016-06-17,24.015,24.652,23.722,24.152,7425,0
2016-06-20,23.976,24.28,23.956,24.251,7549,0
2016-06-21,24.622,24.965,24.255,24.965,11463,0
2016-06-22,24.729,24.955,23.761,24.867,15783,0
2016-06-23,24.867,24.955,24.353,24.799,28345,0
2016-06-24,24.333,24.955,23.722,24.103,338967,0
2016-06-27,24.672,24.672,23.741,23.819,26301,0
2016-06-28,24.476,24.476,22.538,24.142,37922,0
2016-06-29,24.182,24.554,23.732,24.554,4120,0
2016-06-30,24.622,24.72,24.441,24.476,24988,0
2016-07-01,24.71,24.72,24.27,24.593,14901,0
2016-07-05,24.3,24.72,24.3,24.583,16270,0
2016-07-06,24.554,24.701,24.182,24.426,10817,0
2016-07-07,24.358,24.476,24.202,24.446,6053,0
2016-07-08,24.613,24.72,24.358,24.476,6566,0
2016-07-11,24.368,24.887,24.338,24.799,8976,0
2016-07-12,24.955,24.965,24.348,24.945,11848,0
2016-07-13,24.819,24.847,24.476,24.672,13006,0
2016-07-14,24.672,24.72,24.544,24.672,4638,0
2016-07-15,24.769,24.769,24.534,24.682,5379,0
2016-07-18,24.085,24.672,24.085,24.662,5164,0
2016-07-19,24.142,24.672,24.142,24.672,2542,0
2016-07-20,24.672,24.72,24.544,24.71,3613,0
2016-07-21,24.692,24.692,24.563,24.662,2639,0
2016-07-22,24.955,24.955,24.809,24.809,642,0
2016-07-25,24.672,24.672,24.476,24.496,3088,0
2016-07-26,24.672,24.672,24.496,24.672,3739,0
2016-07-27,24.672,24.672,24.388,24.672,1766,0
2016-07-28,24.955,24.955,24.662,24.945,3873,0
2016-07-29,24.672,24.672,24.461,24.662,9965,0
2016-08-01,24.496,24.603,23.555,23.712,9720,0
2016-08-02,23.956,24.318,22.468,22.615,23793,0
2016-08-03,22.664,23.192,22.664,23.164,7377,0
2016-08-04,23.095,23.388,23.041,23.173,3761,0
2016-08-05,23.741,23.741,23.007,23.301,3707,0
2016-08-08,23.331,23.761,23.019,23.468,3075,0
2016-08-09,23.145,23.889,23.145,23.819,4581,0
2016-08-10,23.575,23.594,23.378,23.378,735,0
2016-08-11,23.388,23.614,23.252,23.614,1734,0
2016-08-12,23.115,24.573,23.115,24.554,9622,0
2016-08-15,24.554,24.563,23.134,24.211,3055,0
2016-08-16,24.015,24.231,23.819,24.025,4620,0
2016-08-17,24.192,24.22,23.79,23.79,2089,0
2016-08-18,23.976,24.622,23.369,24.622,2166,0
2016-08-19,24.739,24.739,24.426,24.446,6758,0
2016-08-22,23.904,24.672,23.173,24.496,8667,0
2016-08-23,24.318,24.378,24.211,24.231,2292,0
2016-08-24,24.177,24.221,23.976,23.976,2143,0
2016-08-25,24.28,24.28,24.231,24.27,1435,0
2016-08-26,23.982,24.231,23.982,24.075,3217,0
2016-08-29,23.812,24.28,23.812,24.231,5954,0
2016-08-30,24.421,24.476,24.328,24.328,8019,0
2016-08-31,24.151,24.634,24.151,24.605,16302,0
2016-09-01,24.654,24.866,24.497,24.782,5852,0
2016-09-02,24.929,24.929,24.545,24.802,2837,0
2016-09-06,24.486,24.881,24.486,24.841,53689,0
2016-09-07,24.959,25.009,24.831,24.851,23028,0
2016-09-08,24.969,25.029,24.85,24.979,37962,0
2016-09-09,24.861,25.029,24.713,24.742,57655,0
2016-09-12,24.822,25.078,24.507,24.929,74070,0
2016-09-13,24.722,25.029,24.722,24.949,38052,0
2016-09-14,24.881,24.979,24.807,24.891,87146,0
2016-09-15,24.9,24.942,24.881,24.9,71458,0
2016-09-16,24.939,24.979,24.881,24.949,298255,0
2016-09-19,24.979,25.403,24.91,25.166,94881,0
2016-09-20,25.019,25.344,25.019,25.255,19690,0
2016-09-21,25.324,25.471,25.236,25.452,28273,0
2016-09-22,25.393,25.915,25.265,25.895,34049,0
2016-09-23,25.817,25.865,25.679,25.865,21475,0
2016-09-26,25.865,25.915,25.63,25.856,13325,0
2016-09-27,25.817,26.191,25.669,26.014,69854,0
2016-09-28,26.063,26.162,25.668,26.162,27382,0
2016-09-29,25.827,26.112,25.491,26.063,16339,0
2016-09-30,26.024,27.285,25.819,26.783,54834,0
2016-10-03,26.684,26.753,25.688,26.516,32331,0
2016-10-04,26.516,26.516,25.605,25.955,21512,0
2016-10-05,26.112,26.595,25.915,26.181,27557,0
2016-10-06,26.191,26.191,25.895,26.162,20755,0
2016-10-07,25.875,26.092,25.875,25.974,11699,0
2016-10-10,26.082,26.162,26.082,26.152,9512,0
2016-10-11,26.152,26.162,25.501,26.024,16806,0
2016-10-12,25.718,26.496,25.698,26.496,16769,0
2016-10-13,26.299,26.526,25.955,26.309,9651,0
2016-10-14,26.398,26.605,26.034,26.122,13019,0
2016-10-17,26.172,26.501,25.915,26.339,8795,0
2016-10-18,26.398,26.821,26.092,26.496,9447,0
2016-10-19,26.299,26.738,26.064,26.546,13256,0
2016-10-20,26.634,26.753,26.478,26.546,5208,0
2016-10-21,26.379,26.516,25.698,25.875,15712,0
2016-10-24,25.767,26.039,25.718,25.767,23055,0
2016-10-25,25.698,25.905,25.664,25.728,15900,0
2016-10-26,25.718,26.112,25.423,25.678,14302,0
2016-10-27,25.728,26.536,25.57,26.329,15007,0
2016-10-28,26.063,26.462,25.852,26.152,13461,0
2016-10-31,25.531,26.122,25.463,26.102,22467,0
2016-11-01,26.339,26.605,26.064,26.437,11511,0
2016-11-02,26.398,26.605,26.201,26.408,18061,0
2016-11-03,26.408,26.743,26.319,26.654,24688,0
2016-11-04,26.516,26.753,26.408,26.536,24429,0
2016-11-07,26.654,26.753,26.388,26.556,27253,0
2016-11-08,26.605,26.605,26.044,26.132,70836,0
2016-11-09,26.014,26.841,25.895,26.841,44368,0
2016-11-10,26.851,27.344,26.092,27.344,66270,0
2016-11-11,27.255,29.798,26.172,29.069,64781,0
2016-11-14,29.069,29.314,28.486,29.314,22421,0
2016-11-15,29.22,30.054,29.069,30.014,23905,0
2016-11-16,29.935,30.172,27.452,29.344,27899,0
2016-11-17,29.177,30.419,28.655,30.044,13764,0
2016-11-18,30.044,30.99,29.443,30.645,23239,0
2016-11-21,30.842,30.842,28.934,30.704,16393,0
2016-11-22,30.694,31.236,30.428,31.197,18684,0
2016-11-23,30.99,33.039,30.005,31.502,16791,0
2016-11-25,30.99,31.532,30.763,31.364,4941,0
2016-11-28,30.881,31.118,30.261,30.753,10716,0
2016-11-29,30.674,30.783,30.09,30.119,11004,0
2016-11-30,30.565,30.694,29.337,30.159,14318,0
2016-12-01,30.585,30.585,29.951,30.218,9823,0
2016-12-02,30.159,30.179,27.876,29.842,14524,0
2016-12-05,30.407,31.298,29.743,31.298,23334,0
2016-12-06,31.209,31.793,31.001,31.773,22649,0
2016-12-07,31.793,32.536,31.496,32.269,19519,0
2016-12-08,32.378,33.527,31.892,33.388,36973,0
2016-12-09,33.289,33.527,32.685,33.388,24324,0
2016-12-12,33.269,33.447,32.368,32.833,16763,0
2016-12-13,32.863,33.536,32.487,33.239,17961,0
2016-12-14,32.932,34.576,32.705,33.735,29620,0
2016-12-15,33.536,34.255,33.536,33.725,24543,0
2016-12-16,33.992,34.18,33.13,34.002,72980,0
2016-12-19,33.769,36.448,33.769,35.121,15765,0
2016-12-20,35.577,35.81,32.516,35.646,17318,0
2016-12-21,35.171,35.507,34.913,35.299,14504,0
2016-12-22,35.181,35.428,35.032,35.082,15217,0
2016-12-23,35.042,35.334,33.641,34.646,7084,0
2016-12-27,34.547,35.428,33.408,34.19,12911,0
2016-12-28,34.359,34.413,33.2,33.507,12124,0
2016-12-29,33.596,35.191,32.685,34.992,23984,0
2016-12-30,34.834,34.834,33.316,33.675,20198,0
2017-01-03,34.091,34.091,32.432,32.932,11414,0
2017-01-04,33.021,33.665,32.685,33.398,9016,0
2017-01-05,33.512,33.66,32.368,32.546,11492,0
2017-01-06,32.675,32.912,32.199,32.675,12474,0
2017-01-09,32.536,33.328,32.09,32.397,10734,0
2017-01-10,32.596,32.645,31.695,32.378,16398,0
2017-01-11,32.516,33.041,32.17,32.635,21927,0
2017-01-12,32.189,32.685,31.295,32.031,4513,0
2017-01-13,32.496,32.496,30.949,31.932,14896,0
2017-01-17,31.813,31.813,30.773,31.011,10219,0
2017-01-18,30.803,31.179,30.644,30.912,13473,0
2017-01-19,31.001,31.14,30.164,30.436,10246,0
2017-01-20,30.288,30.951,30.1,30.763,10297,0
2017-01-23,30.823,30.932,30.308,30.714,9440,0
2017-01-24,30.724,30.941,29.991,30.506,16271,0
2017-01-25,30.763,31.149,28.099,31.13,9554,0
2017-01-26,31.13,31.486,28.901,31.486,14421,0
2017-01-27,31.239,32.289,31.021,31.13,8238,0
2017-01-30,31.13,31.466,30.917,30.981,9460,0
2017-01-31,30.991,31.551,30.991,31.179,16155,0
2017-02-01,31.249,31.595,31.1,31.1,17393,0
2017-02-02,31.288,31.288,30.823,30.902,11619,0
2017-02-03,31.585,32.11,31.249,31.942,13460,0
2017-02-06,31.734,32.536,31.734,32.199,7660,0
2017-02-07,32.021,32.546,31.95,32.15,10910,0
2017-02-08,32.189,32.675,31.447,31.694,16763,0
2017-02-09,31.803,32.243,31.783,31.932,15016,0
2017-02-10,31.551,32.536,31.506,32.308,6411,0
2017-02-13,32.378,32.675,31.739,32.665,4972,0
2017-02-14,32.675,32.685,31.516,32.605,9080,0
2017-02-15,32.506,32.992,32.13,32.685,32685,0
2017-02-16,32.222,32.919,32.222,32.457,9746,0
2017-02-17,32.526,32.922,32.016,32.813,11960,0
2017-02-21,32.744,33.021,32.655,32.883,3782,0
2017-02-22,31.813,33.021,31.813,32.853,5090,0
2017-02-23,32.427,33.665,32.427,32.893,11553,0
2017-02-24,32.665,33.24,32.665,33.14,7281,0
2017-02-27,33.14,33.17,32.685,32.843,8057,0
2017-02-28,32.675,33.111,32.665,32.695,13152,0
2017-03-01,33.19,33.536,32.571,32.675,17090,0
2017-03-02,32.764,33.378,32.764,33.18,15457,0
2017-03-03,33.378,33.636,32.972,33.457,25071,0
2017-03-06,33.328,33.576,33.17,33.418,13741,0
2017-03-07,33.556,33.576,33.299,33.487,7229,0
2017-03-08,33.566,33.576,33.14,33.467,13930,0
2017-03-09,33.576,33.576,33.378,33.536,10507,0
2017-03-10,33.576,33.576,33.358,33.358,8165,0
2017-03-13,33.388,33.536,33.368,33.398,4442,0
2017-03-14,32.506,33.348,32.487,32.526,11628,0
2017-03-15,32.823,32.912,32.457,32.526,9650,0
2017-03-16,32.615,32.759,32.492,32.615,12673,0
2017-03-17,32.526,32.863,32.457,32.536,34596,0
2017-03-20,32.883,32.883,32.536,32.536,9768,0
2017-03-21,32.784,32.784,31.714,31.744,13928,0
2017-03-22,31.912,32.071,30.818,31.149,5977,0
2017-03-23,31.189,31.457,30.932,31.258,16751,0
2017-03-24,32.13,32.189,31.486,31.615,9624,0
2017-03-27,31.367,31.843,30.833,31.694,11718,0
2017-03-28,31.466,32.873,31.447,32.378,15681,0
2017-03-29,32.427,33.18,32.427,33.101,43370,0
2017-03-30,33.021,33.824,33.021,33.675,63839,0
2017-03-31,33.675,33.774,33.209,33.517,63342,0
2017-04-03,33.695,33.923,33.273,33.418,13805,0
2017-04-04,32.249,33.437,32.249,33.368,7079,0
2017-04-05,33.378,33.913,32.976,33.14,19148,0
2017-04-06,31.843,33.477,31.843,32.536,4809,0
2017-04-07,32.586,32.586,31.952,32.021,12117,0
2017-04-10,32.219,32.219,31.917,31.952,9190,0
2017-04-11,32.031,32.912,31.427,32.635,5332,0
2017-04-12,32.299,32.893,32.061,32.1,7570,0
2017-04-13,32.1,32.1,31.447,31.457,9593,0
2017-04-17,31.882,32.289,31.466,32.12,9399,0
2017-04-18,33.269,33.328,31.694,32.635,5439,0
2017-04-19,33.051,33.13,31.575,32.229,10494,0
2017-04-20,32.764,32.774,32.14,32.695,7671,0
2017-04-21,32.665,32.705,31.962,32.556,12503,0
2017-04-24,32.992,33.824,32.893,33.348,15127,0
2017-04-25,33.358,33.675,33.358,33.665,8592,0
2017-04-26,33.507,33.873,32.912,33.675,30113,0
2017-04-27,33.675,33.675,32.491,32.903,10642,0
2017-05-01,32.625,33.576,32.546,32.853,8911,0
2017-05-02,31.862,33.319,31.862,33.239,10433,0
2017-05-03,33.002,33.863,32.843,33.844,15623,0
2017-05-04,33.873,33.873,33.404,33.844,15038,0
2017-05-05,33.705,33.873,33.685,33.754,8047,0
2017-05-08,33.873,34.269,33.735,34.2,17024,0
2017-05-09,34.269,34.368,33.924,34.23,7106,0
2017-05-10,33.744,33.868,33.744,33.863,5126,0
2017-05-11,34.131,34.131,33.477,33.893,17618,0
2017-05-12,33.695,34.397,33.626,33.873,8647,0
2017-05-15,33.972,34.408,33.429,34.388,11972,0
2017-05-16,34.408,34.547,33.55,34.537,8415,0
2017-05-17,33.863,34.517,32.685,32.714,7760,0
2017-05-18,32.774,33.368,32.774,32.863,9481,0
2017-05-19,32.774,33.378,32.744,32.982,8076,0
2017-05-22,33.021,34.121,32.734,32.922,10986,0
2017-05-23,32.972,33.606,32.883,33.328,8494,0
2017-05-24,33.536,33.576,32.972,33.13,5577,0
2017-05-25,33.19,33.21,32.883,32.903,4845,0
2017-05-26,32.903,33.18,32.903,33.17,11642,0
2017-05-30,33.06,33.44,32.67,33.44,12310,0
2017-05-31,33.35,33.35,32.67,33.1,17132,0
2017-06-01,33.15,33.3,33.01,33.19,12439,0
2017-06-02,33.35,33.35,33.2,33.22,17781,0
2017-06-05,33.26,33.35,32.88,33.06,6686,0
2017-06-06,32.84,33.2,32.64,32.88,68884,0
2017-06-07,32.92,33.52,32.92,33.42,6777,0
2017-06-08,33.46,35.79,33.06,35.12,23431,0
2017-06-09,35.06,36.45,35.06,36.22,33423,0
2017-06-12,36.09,37.6,34.71,36.83,27504,0
2017-06-13,37,37.19,36.2292,36.5,24382,0
2017-06-14,36.24,36.99,36.24,36.95,28231,0
2017-06-15,36.52,37.09,35.985,37.01,27325,0
2017-06-16,36.4,37.5,36.2809,37.05,83651,0
2017-06-19,37.26,37.78,36.83,36.99,17579,0
2017-06-20,36.92,37.18,36.08,36.09,17010,0
2017-06-21,36.14,36.39,34.79,34.96,18407,0
2017-06-22,34.97,35.7,33.82,34,23667,0
2017-06-23,34,34.44,33.66,34.32,333906,0
2017-06-26,34.32,34.97,33.99,34.08,33461,0
2017-06-27,34.12,34.789,33.04,34.09,21852,0
2017-06-28,34.2,34.5,33.89,34.1,43124,0
2017-06-29,34.37,34.515,33.951,34.1,39822,0
2017-06-30,34.25,34.605,33.67,34.24,49479,0
2017-07-03,34.58,35.73,33.975,35.44,13443,0
2017-07-05,35.32,35.7584,34.6,35.38,16267,0
2017-07-06,35.36,35.73,34.6424,35.22,14077,0
2017-07-07,35.01,35.61,34.964,35.48,11780,0
2017-07-10,35.3,36,35.25,35.83,13861,0
2017-07-11,35.93,35.93,34.96,35.16,16259,0
2017-07-12,35.13,35.78,35.02,35.26,10370,0
2017-07-13,35.25,35.38,35,35.34,7389,0
2017-07-14,35,35.59,34.86,35.01,12434,0
2017-07-17,35,35.04,34.1101,34.3,18781,0
2017-07-18,34.31,35.27,34.31,35.08,16464,0
2017-07-19,35.07,35.83,34.33,35.18,30244,0
2017-07-20,35.21,35.21,34.5046,34.65,9037,0
2017-07-21,34.77,35.4,34.2,34.68,47427,0
2017-07-24,34.59,35.4,34.03,34.8,48315,0
2017-07-25,35.08,35.79,34.66,35.29,13122,0
2017-07-26,35.57,35.88,34.85,35.56,23179,0
2017-07-27,35.69,35.69,34.4035,34.68,10756,0
2017-07-28,34.79,35.68,34.79,35.45,14988,0
2017-07-31,35.61,36.71,35.39,36.6125,38595,0
2017-08-01,36.1208,36.95,36.1208,36.89,15801,0
2017-08-02,36.9,36.9,36.36,36.36,15169,0
2017-08-03,36.45,36.45,35.475,35.7,13772,0
2017-08-04,36.27,36.27,35.21,35.43,3405,0
2017-08-07,35.34,35.99,34.76,35.4,14873,0
2017-08-08,35.635,36.07,35.18,35.52,13817,0
2017-08-09,35.26,36.08,35.26,35.88,11559,0
2017-08-10,35.91,35.91,34.96,34.99,11650,0
2017-08-11,35.25,35.37,33.84,34.11,15742,0
2017-08-14,34.24,35.48,34.14,35.38,20913,0
2017-08-15,35.73,35.73,35.06,35.18,6643,0
2017-08-16,35.26,35.57,34.55,34.85,9372,0
2017-08-17,34.51,34.86,34.09,34.19,36513,0
2017-08-18,33.89,34.5,33.89,34.44,20615,0
2017-08-21,34.15,34.5,34.15,34.33,7343,0
2017-08-22,34.81,34.9,34.61,34.77,9784,0
2017-08-23,34.5,34.51,34.31,34.34,3805,0
2017-08-24,34.38,34.64,34.1,34.48,10823,0
2017-08-25,34.42,35,34.42,34.92,25622,0
2017-08-28,35.11,35.11,34.9,34.96,4779,0
2017-08-29,34.67,34.99,34.34,34.47,16832,0
2017-08-30,34.5,34.5,31.051,34.37,14471,0
2017-08-31,34.4,34.75,31.397,34.68,10447,0
2017-09-01,34.63,35,34.15,35,16945,0
2017-09-05,34.62,35,34.62,34.94,13129,0
2017-09-06,35.06,35.08,34.62,34.99,14431,0
2017-09-07,34.94,34.99,34.06,34.38,12454,0
2017-09-08,34.5,35,34.5,34.96,5187,0
2017-09-11,35,35.05,34.6301,34.95,35050,0
2017-09-12,35,35.02,34.91,34.98,14515,0
2017-09-13,34.99,35.23,34.99,35.09,32724,0
2017-09-14,35.12,35.15,35,35.05,13866,0
2017-09-15,35.05,35.25,34.82,35.05,79768,0
2017-09-18,35.05,35.1,34.55,35.04,43610,0
2017-09-19,35.01,35.05,34.56,34.96,39075,0
2017-09-20,35.04,35.05,34.81,34.95,44628,0
2017-09-21,34.94,35.18,34.92,34.99,30107,0
2017-09-22,34.95,35,34.88,34.89,22845,0
2017-09-25,35,36.15,35,35.76,22285,0
2017-09-26,36.01,36.85,35.8842,36.1,21468,0
2017-09-27,36.48,37.21,36.47,37.01,67814,0
2017-09-28,37.01,38.275,36.33,37.87,48086,0
2017-09-29,37.76,38.76,37.76,38.4,53868,0
2017-10-02,38.17,38.58,37.83,38.42,45539,0
2017-10-03,38.44,39.1,38.42,39.07,31245,0
2017-10-04,39.12,39.31,38.4,38.8,37619,0
2017-10-05,38.79,39.04,38.62,39,33596,0
2017-10-06,39,39.15,38.85,38.98,17099,0
2017-10-09,38.97,39.19,38.1,39.07,16470,0
2017-10-10,39.3,40.24,39.1,40.03,28753,0
2017-10-11,39.9,41.15,39.9,40.28,34173,0
2017-10-12,40.41,40.685,40.16,40.23,20714,0
2017-10-13,39.93,40.15,39.145,39.91,17848,0
2017-10-16,39.92,40.15,38.9632,39.97,16212,0
2017-10-17,39.1014,39.92,39.1014,39.63,14106,0
2017-10-18,39.73,40.5,39.7,40.17,10129,0
2017-10-19,39.98,40.71,39.9,40.71,16065,0
2017-10-20,41.11,41.92,40.79,41.37,33376,0
2017-10-23,41.14,41.35,40.16,40.67,27371,0
2017-10-24,40.41,41.09,40,40.77,12683,0
2017-10-25,41.1,41.8,40.55,41.67,23812,0
2017-10-26,41.89,42.03,41.675,41.77,40756,0
2017-10-27,41.78,41.78,41.11,41.34,15437,0
2017-10-30,41.17,41.17,37.94,38.45,30347,0
2017-10-31,38.46,39.18,38.45,38.6,27350,0
2017-11-01,38.88,39,37.62,38.29,19566,0
2017-11-02,38.24,39.04,38.24,38.93,11781,0
2017-11-03,38.81,38.81,38.44,38.51,27249,0
2017-11-06,38.19,38.49,37.91,38.27,17812,0
2017-11-07,37.787,38.34,37.25,37.52,25914,0
2017-11-08,37.33,37.33,36.5,36.5,13956,0
2017-11-09,36.32,36.605,35.81,36.29,19982,0
2017-11-10,36.5412,36.755,36.3,36.41,9389,0
