Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,14.156,14.156,14.156,14.156,108,0
2005-03-08,13.849,13.849,13.849,13.849,714,0
2005-03-09,13.603,13.603,13.528,13.528,683,0
2005-03-10,13.51,13.519,13.406,13.406,3796,0
2005-03-11,13.289,13.289,13.289,13.289,108,0
2005-03-16,13.152,13.152,13.152,13.152,108,0
2005-03-17,13.152,13.152,12.944,12.944,524,0
2005-03-21,13.117,13.117,13.117,13.117,108,0
2005-03-22,12.855,13.928,12.855,13.928,683,0
2005-03-29,12.865,12.865,12.865,12.865,429,0
2005-03-30,13.247,13.247,13.247,13.247,188,0
2005-04-04,12.855,12.855,12.505,12.505,1150,0
2005-04-05,12.2,12.2,11.851,11.851,3635,0
2005-04-06,11.765,11.765,11.546,11.546,341,0
2005-04-07,11.546,11.562,10.996,11.292,2870,0
2005-04-11,11.737,11.755,11.73,11.755,1929,0
2005-04-12,11.337,11.337,11.023,11.023,2523,0
2005-04-14,11.241,11.241,10.804,11.109,8617,0
2005-04-15,11.153,11.153,11.153,11.153,341,0
2005-04-19,10.673,11.983,10.673,11.957,2409,0
2005-04-20,11.076,11.076,11.076,11.076,574,0
2005-04-22,10.873,11.066,10.873,10.935,461,0
2005-04-25,10.786,10.786,10.297,10.673,2181,0
2005-04-26,10.673,10.673,10.673,10.673,108,0
2005-04-27,10.891,10.891,10.891,10.891,198,0
2005-04-28,11.633,11.633,11.633,11.633,108,0
2005-05-02,11.084,11.301,11.084,11.092,1950,0
2005-05-03,10.63,10.63,10.63,10.63,806,0
2005-05-04,10.847,10.847,10.847,10.847,108,0
2005-05-05,11.284,11.284,10.673,10.673,1399,0
2005-05-06,10.891,10.891,10.891,10.891,233,0
2005-05-13,13.937,13.937,13.937,13.937,1031,0
2005-05-16,13.063,13.546,13.063,13.546,2581,0
2005-05-18,13.09,13.09,13.09,13.09,108,0
2005-05-19,12.901,12.901,12.901,12.901,157,0
2005-06-02,12.208,12.208,11.328,11.328,1031,0
2005-06-07,12.901,12.901,12.208,12.208,647,0
2005-06-14,11.337,11.337,11.337,11.337,282,0
2005-06-16,11.406,11.406,11.406,11.406,233,0
2005-07-06,12.034,12.034,12.034,12.034,108,0
2005-07-07,11.714,11.714,11.714,11.714,341,0
2005-07-14,11.869,11.869,11.869,11.869,108,0
2005-07-27,11.714,11.714,11.714,11.714,269,0
2005-08-02,11.714,11.714,11.714,11.714,697,0
2005-09-01,11.546,11.546,11.328,11.328,5184,0
2005-09-02,11.319,11.328,11.206,11.206,2499,0
2005-10-05,11.328,11.328,11.328,11.328,108,0
2005-10-13,11.328,11.328,11.328,11.328,1720,0
2005-10-19,11.328,11.328,11.328,11.328,254,0
2005-10-24,11.109,11.546,11.109,11.546,1259,0
2005-10-28,11.328,11.521,11.328,11.521,1031,0
2005-10-31,11.546,11.965,11.546,11.965,1835,0
2005-11-02,11.983,12.418,11.983,12.418,1378,0
2005-11-04,12.638,12.847,12.638,12.847,683,0
2005-11-07,12.855,12.901,12.855,12.901,233,0
2005-11-14,13.028,13.028,13.028,13.028,1031,0
2005-11-18,13.071,13.247,13.071,13.247,574,0
2005-11-21,13.424,13.424,13.424,13.424,233,0
2005-11-30,13.002,13.458,12.855,13.458,574,0
2005-12-02,12.585,12.585,12.585,12.585,108,0
2005-12-09,13.378,13.466,13.378,13.466,683,0
2005-12-12,13.424,13.595,13.424,13.595,683,0
2005-12-28,13.763,13.763,13.289,13.289,1572,0
2006-01-18,12.811,12.811,12.811,12.811,1494,0
2006-01-27,13.18,13.289,13.18,13.289,683,0
2006-01-30,13.289,13.289,13.289,13.289,461,0
2006-02-02,12.341,12.341,12.341,12.341,1378,0
2006-02-03,12.2,12.2,12.2,12.2,233,0
2006-02-06,12.165,12.165,12.165,12.165,108,0
2006-02-07,11.546,11.546,11.546,11.546,683,0
2006-02-08,12.533,12.533,12.533,12.533,108,0
2006-02-16,11.546,11.546,11.546,11.546,108,0
2006-03-15,11.983,12.29,11.983,12.183,636,0
2006-03-16,12.418,12.418,12.418,12.418,280,0
2006-03-17,11.765,11.765,11.58,11.677,341,0
2006-03-22,11.546,11.546,11.546,11.546,1008,0
2006-04-05,12.2,12.2,12.2,12.2,233,0
2006-04-17,11.477,12.131,11.477,11.957,809,0
2006-04-20,11.477,11.477,11.477,11.477,984,0
2006-04-24,11.502,11.502,11.502,11.502,181,0
2006-05-01,11.562,11.562,11.562,11.562,341,0
2006-05-08,12.155,12.155,12.155,12.155,2138,0
2006-05-10,12.069,12.069,12.069,12.069,108,0
2006-05-19,11.983,11.983,11.983,11.983,108,0
2006-06-07,11.642,11.642,11.546,11.546,683,0
2006-06-16,11.546,11.546,11.546,11.546,2409,0
2006-06-30,11.546,11.546,11.546,11.546,1033,0
2006-07-05,11.886,11.886,11.886,11.886,212,0
2006-07-26,11.153,11.153,11.109,11.109,1150,0
2006-07-28,10.891,10.891,10.891,10.891,683,0
2006-08-16,10.935,10.935,10.935,10.935,1606,0
2006-08-24,10.935,10.935,10.935,10.935,465,0
2006-08-29,10.935,10.935,10.891,10.891,916,0
2006-08-30,10.891,10.935,10.891,10.935,1045,0
2006-09-13,10.673,10.673,10.673,10.673,302,0
2006-09-19,11.179,11.179,11.179,11.179,529,0
2006-10-02,11.179,11.179,11.179,11.179,341,0
2006-10-04,11.179,11.179,11.179,11.179,276,0
2006-10-10,10.501,11.215,10.501,11.215,683,0
2006-10-13,11.241,11.241,11.241,11.241,1327,0
2006-10-16,10.891,10.891,10.891,10.891,274,0
2006-10-17,10.891,10.891,10.891,10.891,873,0
2006-10-18,11.241,11.241,11.241,11.241,916,0
2006-10-23,10.891,10.891,10.891,10.891,181,0
2006-10-25,11.215,11.241,11.215,11.241,574,0
2006-10-26,11.241,11.328,11.241,11.328,1150,0
2006-10-31,11.319,11.319,11.319,11.319,574,0
2006-11-01,11.328,11.328,11.328,11.328,108,0
2006-11-08,11.328,11.328,11.328,11.328,233,0
2006-11-09,11.328,11.328,11.328,11.328,1379,0
2006-11-10,11.546,11.546,11.546,11.546,449,0
2006-11-13,11.328,11.328,11.328,11.328,181,0
2006-12-18,11.546,11.546,11.546,11.546,222,0
2006-12-19,11.546,11.546,11.431,11.537,654,0
2006-12-22,11.546,11.546,11.546,11.546,683,0
2006-12-28,12.028,12.028,10.585,11.275,1321,0
2007-01-09,11.765,11.765,11.765,11.765,306,0
2007-01-10,11.284,11.284,11.284,11.284,574,0
2007-01-12,11.458,11.458,11.458,11.458,108,0
2007-01-16,11.765,11.765,11.721,11.721,233,0
2007-01-19,11.677,11.677,11.677,11.677,341,0
2007-01-31,11.458,11.458,11.458,11.458,181,0
2007-02-02,11.546,11.546,11.546,11.546,1150,0
2007-02-05,11.546,11.765,11.546,11.765,2284,0
2007-02-12,11.502,11.502,11.502,11.502,863,0
2007-02-15,11.398,11.398,11.371,11.371,233,0
2007-02-23,11.669,11.677,11.669,11.677,683,0
2007-02-26,11.938,11.938,11.938,11.938,574,0
2007-03-05,11.765,11.765,11.765,11.765,1579,0
2007-03-14,11.284,11.284,10.772,10.772,2554,0
2007-03-30,10.483,10.518,10.456,10.518,864,0
2007-04-03,11.677,11.677,11.677,11.677,373,0
2007-04-05,10.891,10.891,10.891,10.891,156,0
2007-04-13,11.537,11.546,11.537,11.546,233,0
2007-04-16,11.904,11.904,11.904,11.904,108,0
2007-04-19,11.415,11.415,11.415,11.415,1606,0
2007-04-20,11.406,11.415,11.406,11.415,574,0
2007-04-24,11.415,11.415,11.415,11.415,461,0
2007-05-01,10.847,10.847,10.847,10.847,110,0
2007-05-07,10.585,10.812,10.585,10.594,2187,0
2007-05-08,11.206,11.309,10.69,11.309,921,0
2007-05-16,11.328,11.328,11.328,11.328,574,0
2007-05-17,11.058,11.058,11.058,11.058,108,0
2007-05-18,11.058,11.058,11.058,11.058,108,0
2007-05-21,11.033,11.033,11.033,11.033,108,0
2007-05-22,11.319,11.328,11.309,11.328,1293,0
2007-05-23,10.891,10.891,10.891,10.891,863,0
2007-06-12,11.309,11.309,10.745,10.745,461,0
2007-06-14,10.576,10.585,10.483,10.483,1378,0
2007-06-19,10.483,10.585,10.456,10.456,3330,0
2007-06-27,9.742,9.742,9.742,9.742,181,0
2007-07-03,10.576,11.257,10.175,10.175,2986,0
2007-07-09,10.132,10.132,10.132,10.132,108,0
2007-07-12,10.796,11.109,10.796,11.109,1378,0
2007-07-13,10.891,10.891,10.883,10.891,1842,0
2007-07-17,10.883,10.891,10.883,10.891,916,0
2007-07-20,11.328,11.458,11.328,11.458,341,0
2007-07-23,11.458,11.458,11.458,11.458,108,0
2007-07-24,11.546,11.765,9.86,11.765,341,0
2007-07-26,11.328,11.669,11.328,11.669,233,0
2007-08-10,11.721,11.721,11.721,11.721,341,0
2007-08-15,10.654,10.673,10.654,10.673,578,0
2007-08-29,11.58,11.721,11.58,11.669,2028,0
2007-09-19,11.721,11.721,11.721,11.721,108,0
2007-09-25,10.891,10.891,10.891,10.891,108,0
2007-10-04,11.319,11.546,11.319,11.546,784,0
2007-10-05,9.996,9.996,9.996,9.996,108,0
2007-10-15,9.608,9.608,9.581,9.59,574,0
2007-10-17,9.8,9.8,9.8,9.8,181,0
2007-10-23,9.581,9.581,9.581,9.581,233,0
2007-10-24,10.456,10.456,10.456,10.456,108,0
2007-11-01,9.581,9.581,9.581,9.581,108,0
2007-11-09,9.581,9.581,9.581,9.581,108,0
2007-11-12,9.2334,9.2334,9.2334,9.2334,108,0
2007-11-30,8.8837,8.9102,8.8837,8.8926,341,0
2007-12-28,9.8,11.66,9.8,11.66,1779,0
2007-12-31,10.647,10.996,10.647,10.673,1291,0
2008-01-03,8.1074,8.1074,8.1074,8.1074,1150,0
2008-01-04,8.6835,8.7096,8.6575,8.6835,880,0
2008-01-07,8.7096,8.7096,7.8893,8.2646,1259,0
2008-01-08,8.0638,8.0638,8.0638,8.0638,683,0
2008-01-09,9.365,9.365,7.9766,8.7969,2737,0
2008-01-10,9.3552,9.365,9.3552,9.365,374,0
2008-01-15,8.4915,8.4915,8.4915,8.4915,108,0
2008-01-17,8.7096,8.7096,8.7096,8.7096,863,0
2008-01-18,7.8456,7.8456,7.8456,7.8456,108,0
2008-01-29,9.3121,9.3121,9.3121,9.3121,108,0
2008-02-01,8.7096,11.546,8.7096,11.546,1733,0
2008-02-05,11.328,11.328,11.328,11.328,341,0
2008-02-06,10.157,10.157,10.157,10.157,108,0
2008-02-11,10.069,11.714,9.923,9.923,1410,0
2008-02-12,9.996,9.996,9.996,9.996,108,0
2008-02-21,9.581,9.581,9.581,9.581,604,0
2008-02-26,8.936,8.936,8.936,8.936,574,0
2008-02-27,10.9,10.978,10.9,10.926,1140,0
2008-03-13,10.978,10.978,10.978,10.978,108,0
2008-03-18,10.021,10.542,10.021,10.542,1524,0
2008-03-28,10.037,10.037,10.037,10.037,108,0
2008-04-02,10.969,10.978,10.969,10.978,1340,0
2008-04-08,10.247,10.266,10.239,10.239,341,0
2008-04-11,9.978,9.978,9.978,9.978,111,0
2008-04-15,9.978,9.978,9.978,9.978,1403,0
2008-04-21,9.95,9.95,9.842,9.842,233,0
2008-04-29,10.456,10.456,9.625,9.625,461,0
2008-05-01,9.581,9.581,9.581,9.581,550,0
2008-05-05,9.1031,9.1031,9.0759,9.1031,683,0
2008-05-06,9.0759,9.1031,9.0759,9.0759,980,0
2008-05-28,9.1462,9.1462,9.0591,9.0591,574,0
2008-06-05,9.0591,9.0591,9.0591,9.0591,461,0
2008-06-10,9.0591,9.0591,9.0591,9.0591,233,0
2008-06-23,9.1462,9.1462,9.0591,9.0591,2524,0
2008-06-24,8.8659,8.8659,8.8395,8.8395,461,0
2008-07-02,8.7096,8.7096,8.0202,8.1074,1818,0
2008-07-10,7.863,8.7096,7.863,8.7096,1072,0
2008-07-14,8.7096,8.7096,8.7096,8.7096,108,0
2008-07-15,8.666,8.666,8.666,8.666,233,0
2008-07-16,8.666,8.7096,8.666,8.7096,471,0
2008-07-17,8.7096,8.7096,8.7096,8.7096,1606,0
2008-07-21,8.7096,8.7096,8.7096,8.7096,1150,0
2008-07-23,8.7096,8.7096,8.7096,8.7096,233,0
2008-07-25,8.7096,8.7096,8.7096,8.7096,461,0
2008-08-05,9.581,9.581,7.9677,8.0726,3178,0
2008-08-06,8.273,8.273,8.273,8.273,233,0
2008-08-11,8.273,8.273,8.273,8.273,233,0
2008-08-13,8.6397,8.7183,8.6397,8.7096,3098,0
2008-08-14,8.7096,8.7096,8.7096,8.7096,233,0
2008-08-21,8.7009,8.7009,8.7009,8.7009,286,0
2008-08-25,7.8456,8.7096,7.8456,8.7096,538,0
2008-08-27,8.7096,8.7096,7.9065,8.3259,1720,0
2008-08-28,8.273,8.273,8.273,8.273,341,0
2008-09-02,7.8804,8.535,7.8804,8.535,574,0
2008-09-04,8.273,8.273,7.8456,7.8718,1031,0
2008-09-05,8.6397,8.6397,8.273,8.273,1026,0
2008-09-09,8.0202,8.0202,8.0202,8.0202,195,0
2008-09-12,8.0202,8.0202,8.0202,8.0202,108,0
2008-09-16,8.0202,8.0202,8.0202,8.0202,380,0
2008-09-17,7.8718,7.8718,7.8718,7.8718,233,0
2008-09-18,8.6397,8.7009,7.8456,7.8456,1040,0
2008-09-19,8.7096,8.7096,8.6835,8.7096,574,0
2008-09-22,8.7096,8.7096,8.7096,8.7096,1150,0
2008-09-29,8.7096,8.7096,7.8456,8.7096,341,0
2008-10-01,8.7096,8.7096,8.7096,8.7096,848,0
2008-10-07,7.8804,8.7096,7.8804,8.7096,461,0
2008-10-10,7.863,7.8893,7.8456,7.8456,461,0
2008-10-14,8.7096,8.7096,8.7096,8.7096,4215,0
2008-10-16,7.8893,7.8893,7.8893,7.8893,574,0
2008-10-21,8.6922,8.7096,8.6922,8.7096,341,0
2008-10-23,8.666,8.666,8.666,8.666,108,0
2008-10-28,8.6922,8.6922,8.6922,8.6922,108,0
2008-10-29,8.273,8.273,8.273,8.273,574,0
2008-11-04,7.8456,7.863,7.8456,7.863,1133,0
2008-11-05,7.8456,7.8456,7.8456,7.8456,806,0
2008-11-06,7.8456,7.8456,7.8456,7.8456,574,0
2008-11-12,7.8718,7.8718,7.8456,7.8456,585,0
2008-11-14,8.6835,8.6835,8.6835,8.6835,108,0
2008-11-18,8.6922,8.6922,8.6922,8.6922,108,0
2008-11-20,7.863,7.863,7.8456,7.8456,1031,0
2008-11-25,7.7759,7.7759,7.3393,7.3393,683,0
2008-11-26,7.8456,7.9156,7.8456,7.8456,2870,0
2008-11-28,7.1475,7.1475,7.1475,7.1475,574,0
2008-12-01,7.8371,7.8371,7.8371,7.8371,108,0
2008-12-02,7.1475,7.1475,7.104,7.104,341,0
2008-12-03,7.8456,7.8456,7.8456,7.8456,1676,0
2008-12-08,7.4793,7.4793,7.4092,7.4092,574,0
2008-12-09,7.828,7.8982,7.828,7.863,1606,0
2008-12-10,7.8982,7.8982,7.8982,7.8982,341,0
2008-12-15,8.4915,8.4915,8.4915,8.4915,460,0
2008-12-17,8.3082,8.4915,8.3082,8.4915,461,0
2008-12-19,8.3082,8.4915,8.3082,8.4915,1150,0
2008-12-22,7.514,7.514,6.7985,6.7985,1150,0
2008-12-23,8.4566,8.4915,6.9729,6.9729,3904,0
2008-12-24,7.6974,7.7407,7.6974,7.7407,1950,0
2008-12-29,7.9329,8.3342,7.9329,8.3259,1150,0
2008-12-30,8.4825,8.4915,6.5802,8.474,2921,0
2009-01-05,8.4653,8.4915,8.4653,8.4915,574,0
2009-01-07,7.863,8.4915,7.863,8.4915,108,0
2009-01-12,8.4915,8.4915,8.4915,8.4915,108,0
2009-01-14,7.8456,8.4915,7.8456,8.4915,233,0
2009-01-21,7.8545,7.8545,7.7584,7.7584,529,0
2009-01-23,6.781,6.781,6.7722,6.781,1242,0
2009-01-26,6.781,7.1911,6.0394,6.5191,5889,0
2009-01-27,6.5364,6.5364,6.1088,6.1088,812,0
2009-01-29,6.1262,6.1613,6.1262,6.1613,233,0
2009-02-02,7.4092,7.4092,5.917,6.3186,84800,0
2009-02-03,6.205,6.205,6.205,6.205,461,0
2009-02-11,7.7407,7.7407,6.9642,6.9642,233,0
2009-02-12,7.7407,7.7407,7.7407,7.7407,108,0
2009-02-13,7.6884,7.6974,7.6712,7.6712,916,0
2009-02-23,7.6712,7.6712,7.6712,7.6712,683,0
2009-03-03,6.9729,6.9729,6.9729,6.9729,119,0
2009-03-05,7.6622,7.6712,7.6622,7.6712,2371,0
2009-03-11,7.7584,7.7584,7.7584,7.7584,108,0
2009-03-18,7.7584,7.8456,7.7584,7.8456,1954,0
2009-04-01,7.8456,7.8456,7.8456,7.8456,916,0
2009-04-03,8.4915,8.4915,8.4915,8.4915,2295,0
2009-04-07,8.7096,8.7096,8.7096,8.7096,461,0
2009-04-08,10.012,10.012,10.012,10.012,248,0
2009-04-09,10.012,10.012,8.7096,8.7096,626,0
2009-04-15,8.7096,8.7096,8.1074,8.1074,233,0
2009-04-16,8.6223,8.6223,8.6223,8.6223,108,0
2009-04-17,8.6223,8.6223,8.6223,8.6223,108,0
2009-04-20,8.7096,8.7096,8.7096,8.7096,108,0
2009-04-22,8.7096,8.7096,8.7096,8.7096,108,0
2009-04-27,8.3783,8.7096,8.3783,8.7096,461,0
2009-05-12,7.1475,7.1475,7.1475,7.1475,108,0
2009-05-14,7.4092,7.4092,7.4092,7.4092,108,0
2009-05-15,7.418,7.418,7.418,7.418,108,0
2009-05-18,7.418,7.418,7.418,7.418,233,0
2009-05-19,7.418,7.418,7.418,7.418,108,0
2009-05-20,7.418,7.418,7.418,7.418,108,0
2009-05-21,7.418,7.418,7.418,7.418,108,0
2009-05-22,7.418,7.418,7.418,7.418,233,0
2009-05-26,7.4529,7.4529,7.4529,7.4529,108,0
2009-05-27,7.4529,7.4529,7.4529,7.4529,108,0
2009-05-28,7.4529,7.4529,7.4529,7.4529,108,0
2009-05-29,7.4529,7.4529,7.4529,7.4529,108,0
2009-06-04,7.4529,8.6922,7.3222,7.3222,3860,0
2009-06-05,6.9729,6.9729,6.9031,6.9031,233,0
2009-06-08,8.6223,8.6223,6.9031,6.9031,233,0
2009-06-09,6.9031,6.9031,6.9031,6.9031,108,0
2009-06-11,7.8456,7.8456,7.8456,7.8456,108,0
2009-06-12,6.9031,6.9031,6.9031,6.9031,108,0
2009-06-15,8.561,8.561,8.561,8.561,108,0
2009-06-16,6.912,6.9381,6.912,6.9381,233,0
2009-06-17,8.3691,8.3691,7.0167,7.1998,2695,0
2009-06-18,6.9729,7.4617,6.9292,7.4617,341,0
2009-06-19,6.9642,7.1651,6.9292,6.9292,1701,0
2009-06-22,6.9292,6.9292,6.9031,6.9031,1150,0
2009-06-23,6.9642,6.9642,6.9031,6.9031,1449,0
2009-06-25,6.8334,6.8334,6.8334,6.8334,233,0
2009-06-30,7.5487,8.3783,7.5487,8.3783,876,0
2009-07-02,8.5789,8.5789,8.5789,8.5789,304,0
2009-07-08,8.3522,9.968,8.3522,8.5789,7465,0
2009-07-09,9.2334,9.2334,9.2334,9.2334,108,0
2009-07-14,9.1462,9.1462,9.1462,9.1462,108,0
2009-07-15,9.1031,9.1031,9.1031,9.1031,108,0
2009-07-16,9.1462,9.1462,9.1462,9.1462,395,0
2009-07-21,7.1911,7.1911,7.1911,7.1911,108,0
2009-07-22,7.2611,9.537,7.2611,9.3463,5967,0
2009-07-23,9.3025,9.4086,8.413,8.7009,5355,0
2009-07-24,7.6274,7.7584,7.5838,7.7584,461,0
2009-07-27,7.6884,8.9717,7.6884,8.9009,7951,0
2009-07-28,8.7969,8.7969,8.0288,8.0288,4960,0
2009-07-29,8.0288,8.0288,8.0288,8.0288,0,0
2009-07-30,8.0288,8.0288,8.0288,8.0288,0,0
2009-07-31,8.0288,8.0288,8.0288,8.0288,0,0
2009-08-03,8.0288,8.0288,8.0288,8.0288,0,0
2009-08-04,8.0288,8.0288,8.0288,8.0288,0,0
2009-08-05,8.0288,8.0288,8.0288,8.0288,0,0
2009-08-06,8.0288,8.0288,8.0288,8.0288,0,0
2009-08-07,7.5402,7.7146,7.0167,7.0777,2665,0
2009-08-10,7.6449,7.6712,7.6449,7.6712,684,0
2009-08-11,7.6712,7.6712,7.6712,7.6712,0,0
2009-08-12,7.6712,7.6712,7.6712,7.6712,0,0
2009-08-13,7.6712,7.6712,7.6712,7.6712,0,0
2009-08-14,7.6712,7.6712,7.6712,7.6712,0,0
2009-08-17,7.1911,8.4653,7.1911,7.8456,1244,0
2009-08-20,8.4915,8.7183,8.4825,8.7183,8984,0
2009-08-24,8.7096,9.3199,8.7096,9.1556,792,0
2009-08-25,9.1556,9.1556,9.1556,9.1556,0,0
2009-08-26,9.1379,9.1379,9.1379,9.1379,108,0
2009-09-01,8.7096,8.7096,8.7096,8.7096,1031,0
2009-09-02,8.7096,8.7096,8.7096,8.7096,1150,0
2009-09-04,8.7096,8.7096,8.7096,8.7096,233,0
2009-09-10,8.7096,8.7096,8.7096,8.7096,1950,0
2009-09-11,8.7096,8.7096,8.7096,8.7096,376,0
2009-09-15,8.7096,8.7096,8.7096,8.7096,341,0
2009-09-21,8.7096,8.7096,8.7096,8.7096,1737,0
2009-09-24,8.7096,8.7096,8.4653,8.4653,1720,0
2009-09-25,9.2063,9.3025,9.2063,9.3025,574,0
2009-09-28,9.3199,9.996,9.3199,9.996,3672,0
2009-09-29,10.003,10.003,10.003,10.003,574,0
2009-10-01,9.996,11.904,8.7096,8.7529,1378,0
2009-10-02,9.0412,9.0412,9.0412,9.0412,108,0
2009-10-05,8.954,8.954,8.7096,8.7271,2505,0
2009-10-12,8.7271,8.7271,8.7096,8.7096,574,0
2009-10-13,8.7096,8.7096,8.7096,8.7096,1720,0
2009-10-15,8.6835,8.7096,8.6835,8.7096,1394,0
2009-10-27,8.413,8.413,8.413,8.413,108,0
2009-10-28,8.4043,8.4043,8.273,8.273,233,0
2009-11-04,8.273,8.273,8.273,8.273,108,0
2009-11-10,8.273,8.273,8.273,8.273,2409,0
2009-11-16,7.8718,7.8982,7.8718,7.8982,233,0
2009-11-18,8.0027,8.0027,7.959,7.9766,1150,0
2009-11-19,7.5578,7.9766,7.5578,7.9329,826,0
2009-11-20,7.5578,7.7146,7.5578,7.7146,1378,0
2009-11-23,7.7584,7.7584,7.7584,7.7584,2295,0
2009-11-25,7.8545,7.8545,7.8545,7.8545,461,0
2009-11-27,7.8456,7.8456,7.8456,7.8456,233,0
2009-11-30,7.5578,7.5578,7.5578,7.5578,108,0
2009-12-01,7.5578,7.5578,7.3393,7.3393,980,0
2009-12-08,7.3393,7.3393,7.3393,7.3393,617,0
2009-12-09,7.1475,7.1911,7.1475,7.1911,1259,0
2009-12-17,7.4702,7.4702,7.418,7.418,461,0
2009-12-24,7.8456,7.8456,7.0865,7.0865,1720,0
2009-12-30,7.8456,8.1859,7.8456,8.1859,1375,0
2010-01-14,7.8545,7.8545,7.8545,7.8545,181,0
2010-01-19,8.7096,8.7096,7.8456,7.8456,1264,0
2010-01-21,8.0638,8.7096,8.0638,8.7096,447,0
2010-01-27,8.7096,8.7096,8.7009,8.7009,233,0
2010-01-28,8.7096,8.7096,8.7096,8.7096,574,0
2010-01-29,8.7096,9.181,8.7096,9.181,5512,0
2010-02-02,9.365,9.365,9.365,9.365,108,0
2010-02-03,9.581,10.358,9.581,10.358,2409,0
2010-02-04,10.35,10.35,10.35,10.35,319,0
2010-02-11,10.358,10.358,10.358,10.358,1835,0
2010-02-23,9.807,10.35,9.8,10.35,1606,0
2010-02-24,10.35,10.35,10.35,10.35,131,0
2010-03-03,9.652,10.021,9.652,10.021,1064,0
2010-03-05,9.634,9.634,9.625,9.625,531,0
2010-03-11,9.67,9.67,9.67,9.67,314,0
2010-03-19,9.842,10.028,9.8,9.8,1004,0
2010-03-26,11.328,11.765,11.319,11.337,3985,0
2010-03-29,11.765,13.937,11.765,13.937,3072,0
2010-03-30,12.505,12.505,11.197,12.079,7538,0
2010-03-31,11.598,11.598,11.59,11.59,341,0
2010-04-01,11.328,11.355,11.328,11.355,1620,0
2010-04-05,11.765,11.765,10.037,11.257,1814,0
2010-04-07,10.132,11.25,10.132,10.952,2536,0
2010-04-08,10.28,12.155,10.28,12.155,2409,0
2010-04-09,11.292,11.686,10.542,10.542,2524,0
2010-04-12,10.122,10.22,10.069,10.22,461,0
2010-04-15,10.247,10.944,10.194,10.194,2409,0
2010-04-16,10.069,10.069,10.021,10.021,4103,0
2010-04-21,10.542,12.113,10.542,12.069,3442,0
2010-04-22,11.328,11.328,10.157,10.533,10479,0
2010-04-23,11.206,11.206,11.015,11.109,1031,0
2010-04-26,11.109,11.187,11.109,11.187,1790,0
2010-04-27,11.109,11.109,10.78,10.865,1584,0
2010-04-30,11.301,11.301,11.301,11.301,233,0
2010-05-03,11.301,11.301,11.301,11.301,233,0
2010-05-05,10.045,10.35,10.045,10.35,461,0
2010-05-07,10.06,10.122,9.931,10.078,4931,0
2010-05-10,10.037,10.069,9.996,9.996,341,0
2010-05-12,10.045,10.045,9.95,9.95,233,0
2010-05-13,10.037,10.037,10.037,10.037,108,0
2010-06-03,10.037,10.051,9.87,10.051,1837,0
2010-06-04,9.8,9.8,8.9266,9.2334,3510,0
2010-06-09,9.1462,9.1462,9.1462,9.1462,461,0
2010-06-11,10.891,10.891,10.149,10.149,341,0
2010-06-14,9.4264,9.4264,9.4264,9.4264,461,0
2010-06-15,9.1895,9.2251,9.1642,9.1642,1772,0
2010-06-18,8.954,9.581,8.9266,9.581,2181,0
2010-06-28,10.012,10.012,10.012,10.012,341,0
2010-06-29,10.003,10.429,10.003,10.429,1031,0
2010-06-30,8.937,9.4914,8.8945,9.1491,1491,0
2010-07-01,9.598,9.734,9.598,9.734,826,0
2010-07-06,8.998,8.998,8.2994,8.2994,2832,0
2010-07-15,8.7705,10.473,8.6397,9.2949,109308,0
2010-07-16,8.9446,9.513,8.8659,9.1642,39983,0
2010-07-19,8.9813,9.2428,8.9102,9.1191,10885,0
2010-07-20,9.1462,9.2513,9.1191,9.1191,17950,0
2010-07-21,10.465,10.465,9.1734,9.2334,13860,0
2010-07-23,9.86,9.86,9.1642,9.2588,16273,0
2010-07-26,9.698,9.698,9.1191,9.4363,18897,0
2010-07-27,9.2157,9.2949,9.2063,9.2949,6395,0
2010-07-29,9.1191,9.1191,9.0937,9.1031,4182,0
2010-07-30,8.9446,9.0759,8.9446,9.0759,15402,0
2010-08-02,8.9895,8.9895,8.954,8.9895,11886,0
2010-08-03,8.9895,8.9895,8.9895,8.9895,941,0
2010-08-04,9.1191,9.1191,8.9895,8.9895,4354,0
2010-08-05,9.0318,9.0318,8.9895,8.9895,2865,0
2010-08-06,8.9895,8.9895,8.9895,8.9895,8882,0
2010-08-09,8.9895,9.0318,8.9895,9.0318,461,0
2010-08-11,9.0591,9.0591,9.0591,9.0591,108,0
2010-08-12,9.1031,9.1115,9.0495,9.0495,3898,0
2010-08-13,8.8395,8.9895,8.8395,8.8395,2955,0
2010-08-16,8.8567,8.8926,8.8567,8.8926,233,0
2010-08-17,8.8485,8.8485,8.8226,8.8226,3301,0
2010-08-19,9.0591,9.0591,8.8321,8.8321,1832,0
2010-08-23,9.0495,9.0495,8.8147,8.8226,10433,0
2010-08-25,8.8147,9.1115,8.1596,9.1031,4807,0
2010-08-27,8.2905,8.7183,8.2905,8.7183,1489,0
2010-08-30,8.7271,9.0759,8.7271,8.9446,29243,0
2010-08-31,8.8567,8.8567,8.8567,8.8567,20588,0
2010-09-01,8.3783,8.3783,8.3783,8.3783,108,0
2010-09-03,8.7271,9.0759,8.7271,9.0759,1604,0
2010-09-07,8.5438,8.5961,8.5438,8.5961,1259,0
2010-09-15,8.9009,9.0759,8.9009,9.0759,4354,0
2010-09-20,8.8567,8.8567,8.8567,8.8567,683,0
2010-09-21,9.0318,9.0591,8.9717,8.9717,1485,0
2010-09-22,8.9717,9.1031,8.9717,9.1031,10230,0
2010-09-23,9.0759,9.1115,9.0759,9.1115,4008,0
2010-09-24,8.9446,9.1115,8.9446,9.1115,964,0
2010-09-30,9.1115,9.1115,8.6223,8.6397,1945,0
2010-10-04,8.7354,8.7354,8.7354,8.7354,108,0
2010-10-06,9.0412,9.0759,9.0412,9.0759,1187,0
2010-10-08,9.0591,9.0591,9.0591,9.0591,595,0
2010-10-12,8.7705,8.7705,8.7705,8.7705,108,0
2010-10-13,9.0843,9.0843,9.0843,9.0843,108,0
2010-10-19,9.0495,9.1115,9.0318,9.1115,6644,0
2010-10-20,9.1462,9.2428,9.1115,9.2428,6189,0
2010-10-21,8.7882,9.1642,8.7354,9.1642,5831,0
2010-10-25,9.1031,9.1031,9.1031,9.1031,108,0
2010-10-26,8.9446,8.9446,8.9446,8.9446,341,0
2010-10-27,8.9446,8.9717,8.9446,8.9446,9947,0
2010-10-28,8.9446,9.1031,8.9009,9.1031,3230,0
2010-10-29,8.9895,8.998,8.9009,8.9009,1318,0
2010-11-01,8.9102,8.9446,8.9102,8.9446,461,0
2010-11-02,8.936,8.9446,8.9009,8.9009,2734,0
2010-11-03,8.954,8.954,8.9446,8.9446,461,0
2010-11-10,9.1031,9.1115,9.1031,9.1115,2236,0
2010-11-15,9.0759,9.0759,9.0675,9.0759,1489,0
2010-11-22,8.998,9.0065,8.998,9.0065,2811,0
2010-12-01,9.0065,9.0065,9.0065,9.0065,574,0
2010-12-02,8.9446,9.1115,8.9446,8.9895,2229,0
2010-12-03,8.9446,8.9446,8.9446,8.9446,233,0
2010-12-07,8.9895,8.9895,8.9895,8.9895,2292,0
2010-12-09,8.9895,8.9895,8.9895,8.9895,3427,0
2010-12-10,9.1115,9.372,9.1115,9.3375,4386,0
2010-12-13,9.1191,9.1191,9.1191,9.1191,1557,0
2010-12-15,9.1556,9.1556,9.1191,9.1191,1148,0
2010-12-20,9.1191,9.1191,9.1191,9.1191,815,0
2010-12-29,9.167,9.167,9.167,9.167,341,0
2010-12-30,9.797,9.797,9.639,9.713,1148,0
2010-12-31,9.4126,9.4126,9.4126,9.4126,108,0
2011-01-05,9.807,9.807,9.807,9.807,250,0
2011-01-06,9.4264,9.4522,9.4264,9.4522,574,0
2011-01-12,9.817,9.817,9.4622,9.4622,254,0
2011-01-20,9.852,10.35,9.825,9.87,4279,0
2011-01-21,10.037,10.341,9.879,9.904,5729,0
2011-01-24,9.968,10.037,9.887,10.037,1030,0
2011-01-28,10.149,10.157,10.14,10.149,2585,0
2011-02-01,10.385,10.385,10.385,10.385,611,0
2011-02-03,10.473,11.257,10.473,11.257,2580,0
2011-02-10,10.568,10.647,10.568,10.647,2292,0
2011-02-11,10.996,10.996,10.558,10.69,3475,0
2011-02-14,10.568,10.604,10.568,10.604,2480,0
2011-02-15,10.699,10.996,10.568,10.568,5729,0
2011-02-16,10.829,10.829,10.829,10.829,108,0
2011-02-22,10.908,10.908,10.908,10.908,341,0
2011-03-01,10.745,10.745,10.745,10.745,341,0
2011-03-02,10.745,10.745,10.735,10.745,2883,0
2011-03-03,10.883,10.908,10.883,10.908,15575,0
2011-03-04,10.908,10.908,10.908,10.908,108,0
2011-03-07,10.908,10.908,10.908,10.908,11792,0
2011-03-10,10.69,10.699,10.69,10.69,805,0
2011-03-14,11.116,11.116,11.033,11.033,233,0
2011-03-15,10.473,10.82,10.473,10.763,3617,0
2011-03-21,10.69,10.9,10.69,10.9,341,0
2011-03-22,10.908,10.908,10.9,10.908,574,0
2011-03-23,11.099,11.126,11.048,11.048,574,0
2011-03-24,11.126,11.126,11.126,11.126,233,0
2011-03-30,11.116,11.126,11.116,11.126,1377,0
2011-03-31,11.081,11.081,11.081,11.081,108,0
2011-04-04,11.126,11.126,11.126,11.126,108,0
2011-04-05,10.786,10.786,10.78,10.78,461,0
2011-04-07,11.084,11.084,10.996,10.996,6302,0
2011-04-11,11.006,11.006,10.855,10.865,11803,0
2011-04-12,10.996,10.996,10.996,10.996,5402,0
2011-04-15,10.996,10.996,10.996,10.996,2406,0
2011-04-18,10.996,10.996,10.996,10.996,3208,0
2011-04-25,10.996,10.996,10.996,10.996,574,0
2011-04-27,10.996,10.996,10.996,10.996,1604,0
2011-04-29,10.956,10.992,10.956,10.992,805,0
2011-05-02,11.116,11.116,11.116,11.116,108,0
2011-05-03,10.996,10.996,10.908,10.908,5616,0
2011-05-04,10.952,11.015,10.952,11.015,233,0
2011-05-05,11.023,11.023,10.952,11.023,461,0
2011-05-06,11.023,11.023,11.023,11.023,574,0
2011-05-09,11.076,11.116,11.076,11.116,461,0
2011-05-10,10.996,11.04,10.996,10.996,7791,0
2011-05-11,11.126,11.328,11.126,11.126,5998,0
2011-05-12,11.126,11.126,11.126,11.126,9282,0
2011-05-16,11.116,11.345,11.116,11.126,1489,0
2011-05-20,11.092,11.126,11.092,11.126,2990,0
2011-06-01,10.908,10.944,10.908,10.944,395,0
2011-06-03,11.048,11.048,10.918,10.918,233,0
2011-06-06,10.908,10.908,10.908,10.908,233,0
2011-06-09,10.922,10.922,10.913,10.913,341,0
2011-06-10,10.913,11.019,10.913,11.019,683,0
2011-06-14,10.908,10.908,10.908,10.908,1095,0
2011-06-22,10.922,10.922,10.913,10.922,83784,0
2011-06-24,10.913,10.913,10.913,10.913,628,0
2011-07-06,11.15,11.317,11.15,11.255,1936,0
2011-07-08,11.307,11.326,11.307,11.326,2260,0
2011-07-11,11.194,11.194,11.194,11.194,339,0
2011-07-12,11.194,11.194,11.194,11.194,909,0
2011-07-13,11.194,11.326,11.194,11.299,26827,0
2011-07-14,11.485,11.485,11.485,11.485,107,0
2011-07-18,11.317,11.317,11.239,11.247,3985,0
2011-07-19,11.255,11.255,11.255,11.255,466,0
2011-07-20,12.276,12.276,11.861,12.229,2455,0
2011-07-25,12.229,12.229,12.072,12.072,1250,0
2011-07-26,12.07,12.07,12.044,12.07,1200,0
2011-07-29,11.638,11.761,11.638,11.761,1155,0
2011-08-02,11.735,11.761,11.506,11.541,1883,0
2011-08-03,11.414,11.467,11.414,11.414,5125,0
2011-08-04,11.239,11.239,11.239,11.239,861,0
2011-08-08,11.678,11.678,11.678,11.678,1142,0
2011-08-10,11.283,11.283,11.283,11.283,339,0
2011-08-12,11.502,11.502,11.502,11.502,2278,0
2011-08-15,11.476,11.502,11.476,11.502,1821,0
2011-08-16,11.273,11.273,11.239,11.239,909,0
2011-08-19,12.029,12.029,12.029,12.029,107,0
2011-08-26,11.985,12.029,11.985,12.029,483,0
2011-09-02,12.014,12.03,12.014,12.03,406,0
2011-09-07,11.638,11.638,11.638,11.638,338,0
2011-09-12,11.633,11.642,11.633,11.633,3026,0
2011-09-21,11.765,11.765,11.765,11.765,1142,0
2011-09-23,11.638,11.638,11.638,11.638,3096,0
2011-09-27,11.638,11.638,11.638,11.638,1595,0
2011-09-28,11.7,12.06,11.7,11.7,5022,0
2011-09-30,11.698,11.698,11.698,11.698,7165,0
2011-10-03,11.7,11.726,11.682,11.7,6245,0
2011-10-05,11.665,11.665,11.655,11.655,337,0
2011-10-06,12.034,12.034,11.7,11.7,1541,0
2011-10-13,11.761,11.761,11.7,11.7,1830,0
2011-10-14,11.479,11.548,11.46,11.548,1323,0
2011-10-18,11.692,12.141,11.682,12.141,3626,0
2011-10-19,12.141,12.141,11.983,11.983,337,0
2011-10-20,12.098,12.141,12.088,12.088,1243,0
2011-10-21,11.752,11.876,11.752,11.822,697,0
2011-10-24,11.919,11.919,11.902,11.919,567,0
2011-10-25,11.71,11.735,11.71,11.71,3074,0
2011-10-26,11.761,11.789,11.7,11.743,2988,0
2011-11-01,12.079,12.088,11.919,11.919,462,0
2011-11-07,12.079,12.079,11.849,11.849,2490,0
2011-11-14,12.124,12.141,12.124,12.141,738,0
2011-11-15,12.141,12.149,12.141,12.141,1812,0
2011-11-18,12.141,12.141,12.141,12.141,106,0
2011-11-22,12.149,12.362,12.149,12.362,337,0
2011-11-23,12.141,12.141,12.141,12.141,2834,0
2011-11-28,12.114,12.114,12.098,12.098,1682,0
2011-11-29,12.104,12.104,12.104,12.104,106,0
2011-12-01,12.362,12.362,12.362,12.362,391,0
2011-12-07,12.359,12.359,12.341,12.341,1243,0
2011-12-08,12.359,12.359,12.359,12.359,1136,0
2011-12-13,12.359,12.359,12.359,12.359,106,0
2011-12-14,12.181,12.181,12.181,12.181,12586,0
2011-12-19,12.137,12.137,12.137,12.137,106,0
2011-12-20,12.137,12.152,12.109,12.109,2122,0
2011-12-21,12.101,12.207,12.101,12.207,1120,0
2011-12-27,12.109,12.109,12.109,12.109,230,0
2011-12-29,12.075,12.429,12.049,12.429,900,0
2011-12-30,12.298,12.298,12.205,12.205,800,0
2012-01-03,12.207,12.207,12.207,12.207,176,0
2012-01-04,12.42,12.42,12.42,12.42,104,0
2012-01-09,12.386,12.429,12.386,12.429,1272,0
2012-01-10,12.429,12.599,12.429,12.599,709,0
2012-01-12,12.67,12.67,12.67,12.67,334,0
2012-01-17,12.654,12.654,12.386,12.386,4492,0
2012-01-19,12.395,12.439,12.395,12.439,497,0
2012-01-23,12.685,12.695,12.654,12.654,3716,0
2012-01-25,12.527,12.527,12.527,12.527,120,0
2012-01-26,12.654,12.654,12.563,12.563,673,0
2012-02-02,13.298,13.298,13.298,13.298,247,0
2012-02-06,12.67,12.695,12.67,12.695,389,0
2012-02-09,12.794,12.794,12.794,12.794,129,0
2012-02-10,12.875,12.875,12.866,12.875,624,0
2012-02-14,13.308,13.308,12.784,12.794,1679,0
2012-02-15,12.794,12.794,12.794,12.794,230,0
2012-02-16,12.811,12.911,12.748,12.748,3715,0
2012-02-21,13.142,13.142,13.142,13.142,104,0
2012-02-22,13.113,13.113,13.095,13.095,563,0
2012-02-29,13.266,13.266,13.005,13.005,454,0
2012-03-01,13.005,13.005,13.005,13.005,248,0
2012-03-02,13.145,13.145,13.145,13.145,4505,0
2012-03-05,13.229,13.229,13.229,13.229,22528,0
2012-03-06,13.233,13.233,13.017,13.017,22638,0
2012-03-09,13.233,13.233,13.233,13.233,13516,0
2012-03-12,13.213,13.213,13.186,13.186,912,0
2012-03-14,13.239,13.298,13.132,13.159,2079,0
2012-03-15,13.229,13.442,13.229,13.442,28458,0
2012-03-19,13.426,13.426,13.426,13.426,104,0
2012-03-20,13.312,13.421,13.293,13.421,4040,0
2012-03-21,13.421,13.928,13.421,13.67,7742,0
2012-03-22,13.561,13.596,13.384,13.491,3716,0
2012-03-23,13.438,13.528,13.374,13.411,2252,0
2012-03-26,13.411,13.561,13.393,13.393,1130,0
2012-03-27,13.421,13.561,13.393,13.411,2140,0
2012-03-28,13.519,13.615,13.465,13.474,1904,0
2012-03-30,13.561,13.561,13.561,13.561,896,0
2012-04-02,13.474,13.831,13.384,13.831,1290,0
2012-04-03,13.605,13.919,13.561,13.588,3540,0
2012-04-04,13.561,13.561,13.561,13.561,561,0
2012-04-05,13.831,13.856,13.491,13.491,3620,0
2012-04-09,13.652,13.652,13.652,13.652,49006,0
2012-04-10,13.561,13.57,13.561,13.561,14008,0
2012-04-11,13.67,13.67,13.465,13.465,21652,0
2012-04-12,13.491,13.491,13.465,13.474,38363,0
2012-04-13,13.474,13.474,13.474,13.474,12064,0
2012-04-17,13.57,13.57,13.57,13.57,333,0
2012-04-18,13.561,13.991,13.482,13.991,19529,0
2012-04-19,13.991,13.991,13.605,13.605,7679,0
2012-04-23,13.998,14.026,13.965,13.965,1051,0
2012-04-24,13.786,13.965,13.786,13.965,451,0
2012-04-25,14.257,14.267,14.257,14.267,831,0
2012-04-26,14.331,14.331,14.331,14.331,333,0
2012-04-27,14.392,14.723,14.382,14.723,1457,0
2012-04-30,14.723,14.723,14.723,14.723,1187,0
2012-05-01,14.206,14.206,14.206,14.206,143,0
2012-05-02,14.241,16.044,14.241,14.677,3760,0
2012-05-09,14.491,15.125,14.455,14.9,2242,0
2012-05-10,14.945,14.945,14.9,14.9,229,0
2012-05-11,15.034,15.034,14.873,14.9,5214,0
2012-05-14,15.125,15.57,14.854,14.854,3196,0
2012-05-17,15.044,15.303,14.9,15.034,2242,0
2012-05-21,15.373,15.391,15.365,15.391,669,0
2012-05-22,15.391,15.391,15.391,15.391,561,0
2012-05-23,15.391,15.391,15.391,15.391,653,0
2012-05-24,15.391,15.391,15.391,15.391,433,0
2012-05-25,15.471,15.471,15.471,15.471,788,0
2012-05-29,15.606,15.847,15.606,15.847,229,0
2012-05-30,15.873,15.873,15.873,15.873,844,0
2012-05-31,15.873,15.873,15.873,15.873,215,0
2012-06-01,15.819,15.819,15.819,15.819,195,0
2012-06-04,16.036,16.052,15.526,15.526,2466,0
2012-06-05,15.525,15.525,15.283,15.283,1419,0
2012-06-07,14.719,15.39,14.719,15.39,1676,0
2012-06-11,14.758,14.945,14.723,14.723,1616,0
2012-06-21,14.837,14.837,14.837,14.837,104,0
2012-06-22,14.837,14.979,13.624,13.624,788,0
2012-06-25,13.624,15.338,13.596,15.338,4330,0
2012-06-26,15.148,15.148,14.646,14.646,777,0
2012-06-29,14.655,15.148,14.655,15.148,784,0
2012-07-02,15.06,15.06,15.06,15.06,638,0
2012-07-03,15.238,15.238,14.979,14.979,1120,0
2012-07-05,14.8,14.8,14.8,14.8,186,0
2012-07-06,14.924,14.959,14.217,14.791,3486,0
2012-07-09,14.7,15.175,14.7,15.139,1396,0
2012-07-11,14.791,14.791,14.791,14.791,176,0
2012-07-12,14.565,14.565,14.341,14.341,882,0
2012-07-13,14.44,14.44,14.44,14.44,224,0
2012-07-16,14.432,14.791,13.939,13.939,784,0
2012-07-17,14.791,15.238,14.791,14.791,576,0
2012-07-18,15.238,15.238,15.238,15.238,479,0
2012-07-19,15.329,15.329,15.329,15.329,332,0
2012-07-20,15.201,15.201,14.71,14.71,1118,0
2012-07-23,14.817,14.817,14.817,14.817,332,0
2012-07-25,15.229,15.229,15.229,15.229,104,0
2012-07-26,15.148,15.148,15.148,15.148,1561,0
2012-07-31,14.074,14.074,14.074,14.074,120,0
2012-08-02,14.108,14.791,14.108,14.791,1813,0
2012-08-08,14.065,14.341,14.065,14.341,332,0
2012-08-09,14.341,14.341,14.341,14.341,665,0
2012-08-13,14.199,14.351,14.199,14.341,4201,0
2012-08-16,14.341,14.341,14.341,14.341,104,0
2012-08-17,14.522,14.522,14.522,14.522,1118,0
2012-08-20,14.565,14.565,14.565,14.565,784,0
2012-08-21,14.565,14.565,14.565,14.565,104,0
2012-08-22,14.7,14.746,14.7,14.746,449,0
2012-08-27,14.565,14.746,14.565,14.746,7141,0
2012-08-30,14.791,14.791,14.791,14.791,104,0
2012-08-31,14.746,14.746,14.746,14.746,228,0
2012-09-04,14.432,14.432,14.432,14.432,284,0
2012-09-06,14.396,14.396,14.396,14.396,332,0
2012-09-07,14.525,14.525,14.525,14.525,228,0
2012-09-10,14.781,14.781,14.781,14.781,254,0
2012-09-12,14.791,14.791,14.791,14.791,228,0
2012-09-13,14.781,14.791,14.781,14.791,1053,0
2012-09-24,14.027,14.027,14.027,14.027,104,0
2012-09-25,14.091,14.091,14.091,14.091,104,0
2012-09-26,14.252,14.859,14.252,14.859,6669,0
2012-10-02,15.268,15.294,15.268,15.294,15770,0
2012-10-04,15.312,15.625,15.312,15.625,1249,0
2012-10-05,15.536,15.536,15.536,15.536,104,0
2012-10-10,15.536,15.536,15.312,15.312,331,0
2012-10-11,15.536,15.536,15.491,15.536,2386,0
2012-10-12,15.536,15.536,15.535,15.536,1860,0
2012-10-15,15.536,15.536,15.536,15.536,5231,0
2012-10-17,15.348,15.625,15.348,15.625,447,0
2012-10-18,15.625,15.625,15.625,15.625,457,0
2012-10-19,15.625,15.625,15.625,15.625,2219,0
2012-10-22,15.625,15.625,15.624,15.624,2140,0
2012-10-23,15.536,15.536,15.536,15.536,185,0
2012-10-24,15.536,15.536,15.536,15.536,134,0
2012-10-25,15.615,15.615,15.615,15.615,331,0
2012-10-31,15.625,15.625,15.536,15.536,466,0
2012-11-01,15.672,15.672,15.625,15.625,2219,0
2012-11-02,15.536,15.536,15.536,15.536,1107,0
2012-11-09,15.536,15.536,15.536,15.536,557,0
2012-11-12,15.536,15.538,15.332,15.332,1343,0
2012-11-13,15.373,15.625,15.373,15.625,357,0
2012-11-14,15.536,15.536,15.536,15.536,117,0
2012-11-15,15.536,15.583,15.536,15.583,730,0
2012-11-16,15.536,15.536,15.536,15.536,104,0
2012-11-23,15.536,15.536,15.536,15.536,154,0
2012-11-29,15.536,15.541,15.536,15.536,2306,0
2012-12-03,15.5,15.5,15.5,15.5,547,0
2012-12-04,15.5,15.536,15.5,15.536,557,0
2012-12-05,15.536,15.536,15.536,15.536,557,0
2012-12-06,15.536,15.583,15.536,15.536,930,0
2012-12-07,15.348,15.536,15.348,15.536,862,0
2012-12-11,15.536,15.583,15.536,15.583,1666,0
2012-12-12,15.583,15.583,15.573,15.573,1888,0
2012-12-13,15.583,15.583,15.583,15.583,104,0
2012-12-14,15.583,15.583,15.583,15.583,447,0
2012-12-17,15.625,15.672,15.536,15.604,1444,0
2012-12-19,15.608,15.625,15.608,15.625,2320,0
2012-12-20,15.625,15.625,15.536,15.625,1499,0
2012-12-24,15.625,15.625,15.312,15.312,6420,0
2012-12-26,15.583,15.625,15.536,15.536,2553,0
2012-12-27,15.536,15.625,15.536,15.625,557,0
2012-12-28,15.625,15.625,15.536,15.536,1240,0
2012-12-31,15.687,15.687,15.687,15.687,1170,0
2013-01-02,15.625,15.672,15.625,15.672,2373,0
2013-01-03,15.625,15.625,15.536,15.536,1049,0
2013-01-04,15.625,15.753,15.625,15.672,4218,0
2013-01-07,15.672,15.727,15.672,15.672,661,0
2013-01-08,15.762,15.762,15.762,15.762,888,0
2013-01-09,15.762,15.805,15.762,15.805,2599,0
2013-01-10,15.987,15.987,15.987,15.987,2956,0
2013-01-14,15.987,15.987,15.978,15.987,227,0
2013-01-15,15.987,15.987,15.942,15.987,999,0
2013-01-16,15.987,16.267,15.987,16.267,2721,0
2013-01-17,16.265,16.265,16.265,16.265,104,0
2013-01-18,16.212,16.212,15.987,15.987,781,0
2013-01-22,16.221,16.581,16.129,16.417,8838,0
2013-01-23,16.221,16.51,16.221,16.51,1888,0
2013-01-24,16.51,16.581,16.51,16.581,2887,0
2013-01-25,16.66,16.706,16.212,16.212,5532,0
2013-01-28,16.302,16.887,15.815,16.302,2588,0
2013-01-31,16.302,16.302,16.302,16.302,1263,0
2013-02-01,16.364,16.565,16.364,16.482,2331,0
2013-02-04,16.565,16.565,16.519,16.565,335,0
2013-02-05,16.798,16.798,16.798,16.798,104,0
2013-02-06,16.66,16.66,16.66,16.66,4018,0
2013-02-07,16.66,16.958,16.66,16.958,447,0
2013-02-08,16.914,16.914,16.914,16.914,1113,0
2013-02-11,16.933,16.958,16.914,16.933,5886,0
2013-02-12,17.015,17.112,17.015,17.112,661,0
2013-02-14,17.029,17.029,17.029,17.029,104,0
2013-02-15,17.112,17.513,17.112,17.483,812,0
2013-02-19,17.339,17.339,17.339,17.339,331,0
2013-02-21,17.382,17.382,17.024,17.382,3332,0
2013-02-22,17.067,17.067,17.067,17.067,106,0
2013-02-25,17.185,17.185,17.185,17.185,104,0
2013-02-26,17.265,17.834,17.265,17.834,447,0
2013-02-27,17.734,17.762,16.904,17.415,1221,0
2013-02-28,16.501,17.229,16.501,17.229,447,0
2013-03-04,16.933,16.933,16.887,16.887,1113,0
2013-03-07,16.843,16.843,16.843,16.843,104,0
2013-03-08,16.843,17.77,16.843,17.112,1945,0
2013-03-13,17.12,17.12,17.112,17.112,447,0
2013-03-14,17.137,17.137,17.12,17.12,339,0
2013-03-15,17.12,17.12,17.12,17.12,111,0
2013-03-18,17.166,17.204,17.166,17.204,227,0
2013-03-19,17.22,17.22,17.112,17.112,1113,0
2013-03-22,17.157,17.426,17.157,17.426,7439,0
2013-03-25,17.725,17.725,16.895,17.339,447,0
2013-03-26,17.793,17.793,17.793,17.793,104,0
2013-03-27,17.18,17.18,17.18,17.18,104,0
2013-03-28,17.18,17.18,16.952,17.132,3873,0
2013-04-01,17.814,17.814,17.542,17.542,12351,0
2013-04-02,17.497,17.497,17.27,17.27,236,0
2013-04-03,17.26,17.632,17.18,17.487,1359,0
2013-04-04,17.281,17.353,17.18,17.353,442,0
2013-04-08,17.27,17.27,17.18,17.27,3377,0
2013-04-09,16.654,17.403,16.654,17.403,8487,0
2013-04-10,17.352,17.497,17.352,17.497,2870,0
2013-04-11,17.479,17.479,17.479,17.479,330,0
2013-04-12,17.198,17.198,17.198,17.198,659,0
2013-04-15,17.18,17.18,16.952,16.952,884,0
2013-04-17,17.054,17.054,17.054,17.054,777,0
2013-04-18,17.045,17.045,17.045,17.045,104,0
2013-04-22,17.225,17.225,17.225,17.225,330,0
2013-04-23,17.225,17.27,17.225,17.27,1483,0
2013-04-25,17.27,17.27,17.27,17.27,399,0
2013-04-29,17.243,17.251,17.243,17.251,1109,0
2013-04-30,17.225,17.225,17.225,17.225,104,0
2013-05-01,17.225,17.225,17.225,17.225,371,0
2013-05-03,17.299,17.299,17.299,17.299,170,0
2013-05-06,17.132,17.139,17.131,17.131,442,0
2013-05-07,17.063,17.063,17.063,17.063,330,0
2013-05-10,17.225,17.225,17.225,17.225,330,0
2013-05-14,17.251,17.251,17.243,17.243,382,0
2013-05-22,17.27,17.27,17.27,17.27,109,0
2013-05-30,17.251,17.251,17.161,17.18,858,0
2013-06-03,17.488,17.497,17.488,17.497,1109,0
2013-06-04,17.393,17.393,17.393,17.393,173,0
2013-06-05,17.045,18.084,17.045,17.877,2448,0
2013-06-07,17.233,17.325,17.233,17.325,442,0
2013-06-10,17.243,17.892,17.243,17.892,427,0
2013-06-11,17.559,17.559,17.422,17.422,442,0
2013-06-13,17.902,17.902,17.902,17.902,265,0
2013-06-14,17.877,17.877,17.845,17.845,884,0
2013-06-17,17.674,17.674,17.674,17.674,418,0
2013-06-18,17.712,17.712,17.27,17.299,1631,0
2013-06-19,17.632,17.632,17.632,17.632,777,0
2013-06-21,17.632,17.767,17.632,17.632,2268,0
2013-06-28,17.698,17.698,17.302,17.302,936,0
2013-07-01,17.426,17.483,17.426,17.483,440,0
2013-07-02,17.679,17.698,17.679,17.698,908,0
2013-07-03,17.837,17.837,17.02,17.246,1321,0
2013-07-08,17.338,17.51,17.246,17.246,10146,0
2013-07-09,17.246,17.783,17.246,17.25,6833,0
2013-07-10,17.236,17.246,17.236,17.246,5633,0
2013-07-11,17.246,17.791,17.246,17.698,21692,0
2013-07-12,17.917,17.917,17.32,17.863,1894,0
2013-07-15,17.338,17.654,17.338,17.564,4296,0
2013-07-19,17.363,17.564,17.363,17.564,12264,0
2013-07-22,17.644,17.837,17.469,17.469,1071,0
2013-07-25,17.944,17.944,17.745,17.745,224,0
2013-07-26,17.97,17.97,17.97,17.97,104,0
2013-07-29,17.727,17.791,17.339,17.791,3112,0
2013-07-30,18.144,18.144,17.791,17.791,15978,0
2013-08-02,17.474,17.474,17.39,17.435,1653,0
2013-08-06,17.39,17.39,17.381,17.381,1072,0
2013-08-07,17.381,18.144,17.381,18.144,224,0
2013-08-08,17.954,17.999,17.954,17.999,328,0
2013-08-15,17.935,17.935,17.927,17.927,553,0
2013-08-19,17.554,17.564,17.554,17.564,224,0
2013-08-21,17.708,17.708,17.708,17.708,224,0
2013-08-27,17.518,17.518,17.518,17.518,238,0
2013-08-28,17.6,17.6,17.246,17.246,1212,0
2013-08-29,17.791,17.883,17.478,17.478,4627,0
2013-08-30,17.537,18.027,17.246,17.246,22933,0
2013-09-03,17.286,17.86,17.25,17.86,731,0
2013-09-06,17.39,17.39,17.39,17.39,104,0
2013-09-09,17.355,17.637,17.355,17.637,386,0
2013-09-10,17.632,17.64,17.632,17.64,328,0
2013-09-11,17.791,18.109,17.492,17.527,8560,0
2013-09-12,18.081,18.081,17.527,17.527,224,0
2013-09-13,17.487,17.559,17.487,17.559,224,0
2013-09-16,17.727,18.063,17.483,17.564,1048,0
2013-09-23,17.474,17.474,17.474,17.474,104,0
2013-09-24,17.478,17.694,17.478,17.505,2644,0
2013-09-25,17.675,17.769,17.542,17.675,8781,0
2013-09-26,17.704,17.842,17.675,17.769,26337,0
2013-09-27,17.996,17.996,17.769,17.814,1758,0
2013-10-01,17.977,18.178,17.86,17.86,2744,0
2013-10-02,18.088,18.424,17.905,17.905,1980,0
2013-10-03,17.959,17.959,17.869,17.895,985,0
2013-10-04,17.996,17.996,17.86,17.86,551,0
2013-10-07,17.879,17.879,17.76,17.76,1536,0
2013-10-08,17.977,17.977,17.977,17.977,104,0
2013-10-09,17.76,17.806,17.76,17.806,655,0
2013-10-10,17.933,17.933,17.542,17.55,8339,0
2013-10-11,17.578,17.616,17.578,17.616,223,0
2013-10-15,17.569,17.986,17.569,17.986,223,0
2013-10-16,18.188,18.188,17.569,17.569,3732,0
2013-10-17,17.824,17.824,17.569,17.569,327,0
2013-10-22,17.814,17.814,17.769,17.769,327,0
2013-10-24,17.996,17.996,17.783,17.783,1315,0
2013-10-28,17.769,17.789,17.769,17.779,551,0
2013-10-29,17.834,17.834,17.834,17.834,223,0
2013-10-31,17.796,17.796,17.769,17.779,1315,0
2013-11-05,17.814,17.85,17.814,17.842,878,0
2013-11-12,17.824,17.861,17.814,17.814,1837,0
2013-11-13,17.879,17.879,17.814,17.814,327,0
2013-11-15,17.814,17.814,17.769,17.769,2086,0
2013-11-18,17.977,17.977,17.85,17.886,2086,0
2013-11-20,17.769,17.769,17.769,17.769,357,0
2013-11-25,17.769,17.86,17.769,17.86,1428,0
2013-12-03,17.779,17.779,17.769,17.769,3292,0
2013-12-05,17.769,17.769,17.769,17.769,223,0
2013-12-09,17.769,17.769,17.769,17.769,4061,0
2013-12-10,17.941,17.941,17.779,17.779,9217,0
2013-12-17,17.842,17.842,17.842,17.842,223,0
2013-12-20,17.851,17.851,17.851,17.851,242,0
2013-12-26,17.842,17.842,17.842,17.842,222,0
2013-12-30,17.869,18.117,17.869,18.098,1695,0
2013-12-31,18.118,18.118,17.886,17.886,222,0
2014-01-02,18.117,18.382,18.117,18.253,3937,0
2014-01-03,18.208,18.217,18.208,18.217,287,0
2014-01-06,18.189,18.189,18.189,18.189,222,0
2014-01-08,17.869,17.933,17.751,17.751,4919,0
2014-01-09,17.895,17.895,17.895,17.895,549,0
2014-01-10,17.842,17.842,17.751,17.751,9180,0
2014-01-13,17.751,17.751,17.751,17.751,435,0
2014-01-15,17.751,17.751,17.751,17.751,3977,0
2014-01-16,17.842,17.914,17.751,17.914,2077,0
2014-01-21,18.072,18.09,18.072,18.072,1203,0
2014-01-22,17.933,17.933,17.933,17.933,1356,0
2014-01-24,18.09,18.09,18.072,18.072,18360,0
2014-01-28,18.327,18.327,18.189,18.189,653,0
2014-01-30,18.117,18.117,17.751,17.933,1491,0
2014-01-31,18.273,18.273,18.081,18.081,875,0
2014-02-07,18.372,18.372,18.372,18.372,173,0
2014-02-11,18.952,18.952,18.952,18.952,611,0
2014-02-14,20.037,20.037,20.037,20.037,104,0
2014-02-18,18.756,18.756,18.025,18.032,954,0
2014-02-20,18.298,18.298,18.298,18.298,875,0
2014-02-24,18.976,18.976,18.976,18.976,104,0
2014-02-25,18.976,18.976,18.889,18.889,435,0
2014-02-28,18.445,18.564,18.418,18.436,1128,0
2014-03-03,18.664,18.664,18.664,18.664,550,0
2014-03-06,18.756,18.756,18.664,18.756,3478,0
2014-03-07,19.131,19.516,19.103,19.516,3263,0
2014-03-18,18.298,18.756,18.298,18.756,1133,0
2014-03-19,18.527,18.527,18.527,18.527,10903,0
2014-03-20,18.564,18.564,18.527,18.527,1384,0
2014-03-21,18.483,18.483,18.483,18.483,499,0
2014-03-24,18.408,18.483,18.408,18.483,2859,0
2014-03-25,19.177,19.177,19.177,19.177,104,0
2014-03-27,19.289,19.289,19.25,19.289,3637,0
2014-03-31,19.289,19.289,19.289,19.289,1145,0
2014-04-02,20.16,20.16,20.16,20.16,820,0
2014-04-04,22.044,22.044,19.755,21.032,1609,0
2014-04-08,20.242,20.242,20.224,20.224,678,0
2014-04-14,19.058,19.058,18.37,18.37,2382,0
2014-04-15,18.837,19.058,18.828,18.966,3970,0
2014-04-16,19.617,19.617,19.289,19.289,221,0
2014-04-21,21.08,21.08,21.08,21.08,221,0
2014-04-29,18.763,20.153,18.763,20.153,222,0
2014-04-30,20.592,20.667,19.699,19.699,2942,0
2014-05-01,19.517,19.517,19.433,19.433,1226,0
2014-05-05,19.298,19.316,19.25,19.316,1033,0
2014-05-07,19.103,19.159,19.103,19.159,454,0
2014-05-09,19.289,19.289,19.159,19.159,1381,0
2014-05-14,18.966,18.966,18.966,18.966,227,0
2014-05-22,19.802,19.802,19.141,19.141,911,0
2014-05-23,19.279,19.279,19.279,19.279,306,0
2014-05-30,19.289,19.289,19.289,19.289,223,0
2014-06-11,19.289,19.289,19.289,19.289,547,0
2014-06-13,20.25,20.25,20.207,20.207,476,0
2014-06-17,20.207,20.207,20.207,20.207,169,0
2014-06-20,19.361,19.361,19.361,19.361,268,0
2014-06-27,19.387,19.387,19.387,19.387,202,0
2014-06-30,19.49,19.49,19.49,19.49,549,0
2014-07-02,21.401,21.401,19.995,20.281,2062,0
2014-07-09,20.329,20.329,19.639,19.804,2170,0
2014-07-10,19.986,20.01,19.87,19.87,1197,0
2014-07-11,20.291,20.653,20.291,20.606,4830,0
2014-07-14,20.606,20.744,20.513,20.744,907,0
2014-07-15,20.281,20.329,20.281,20.329,493,0
2014-07-17,22.035,22.035,22.035,22.035,104,0
2014-07-21,21.573,21.573,21.277,21.428,713,0
2014-07-22,20.754,20.789,20.744,20.744,1299,0
2014-07-25,20.744,20.744,20.744,20.744,573,0
2014-08-06,20.809,20.818,20.809,20.818,1397,0
2014-08-07,20.744,20.744,20.744,20.744,741,0
2014-08-18,22.035,22.035,19.593,20.281,8505,0
2014-08-21,20.281,20.281,20.281,20.281,550,0
2014-08-22,20.281,20.3,20.281,20.281,817,0
2014-09-10,21.869,21.869,20.339,20.744,1816,0
2014-09-15,20.421,20.43,20.053,20.053,9919,0
2014-09-17,20.053,20.281,20.053,20.281,1610,0
2014-09-19,21.85,21.85,20.1,20.1,382,0
2014-09-22,20.119,20.883,20.053,20.883,3213,0
2014-09-23,20.293,20.293,20.291,20.291,659,0
2014-09-25,20.636,20.636,20.636,20.636,219,0
2014-10-01,20.737,20.82,20.737,20.82,886,0
2014-10-03,20.136,20.774,20.136,20.774,839,0
2014-10-08,20.162,20.358,20.128,20.136,11624,0
2014-10-09,20.136,20.358,20.128,20.128,1687,0
2014-10-10,20.19,20.358,20.128,20.358,4696,0
2014-10-13,20.17,20.17,20.128,20.128,2455,0
2014-10-15,20.128,20.358,19.939,20.339,6924,0
2014-10-17,20.349,20.801,20.349,20.801,1443,0
2014-10-20,22.207,22.207,22.207,22.207,358,0
2014-10-21,22.023,22.023,22.023,22.023,107,0
2014-10-22,20.727,21.376,20.727,21.098,2491,0
2014-10-23,20.913,21.234,20.913,21.098,866,0
2014-10-24,20.82,21.194,20.82,20.995,1675,0
2014-10-27,20.83,21.19,20.83,21.098,2771,0
2014-10-28,20.913,21.376,20.913,21.234,5078,0
2014-10-30,21.145,21.145,21.145,21.145,772,0
2014-10-31,21.052,21.052,20.262,20.865,747,0
2014-11-04,20.367,21.098,20.367,20.708,3030,0
2014-11-05,21.098,21.098,21.098,21.098,658,0
2014-11-10,20.956,20.956,20.956,20.956,468,0
2014-11-13,19.923,20.865,19.923,20.136,31970,0
2014-11-14,20.358,20.358,20.358,20.358,1619,0
2014-11-17,20.358,20.358,20.358,20.358,104,0
2014-11-21,20.358,20.358,20.358,20.358,647,0
2014-12-01,20.43,20.913,20.128,20.569,7522,0
2014-12-03,20.559,20.588,20.358,20.358,8917,0
2014-12-04,21.089,21.089,21.089,21.089,187,0
2014-12-05,20.913,20.949,20.913,20.949,412,0
2014-12-08,20.913,20.931,20.913,20.931,371,0
2014-12-15,20.885,20.885,20.885,20.885,173,0
2014-12-22,20.885,20.956,20.885,20.956,651,0
2014-12-24,20.152,21.108,20.152,21.099,540,0
2014-12-30,21.108,21.359,20.848,21.359,10924,0
2014-12-31,21.359,21.359,21.359,21.359,322,0
2015-01-14,20.558,20.558,20.558,20.558,218,0
2015-01-21,21.359,21.359,21.359,21.359,428,0
2015-01-22,21.359,21.406,21.359,21.406,218,0
2015-01-23,21.433,21.496,21.359,21.496,1077,0
2015-01-26,21.359,21.359,20.438,21.359,1152,0
2015-01-27,20.616,20.848,20.442,20.848,889,0
2015-01-28,20.542,20.558,20.207,20.558,428,0
2015-02-03,20.839,20.857,20.82,20.848,926,0
2015-02-05,20.894,20.894,20.82,20.894,8750,0
2015-02-10,21.359,21.359,21.359,21.359,387,0
2015-02-11,21.218,21.264,21.218,21.264,318,0
2015-02-12,21.218,21.359,21.218,21.359,266,0
2015-02-17,21.359,21.359,21.359,21.359,755,0
2015-02-18,21.359,21.359,21.359,21.359,139,0
2015-02-25,21.45,21.45,21.45,21.45,428,0
2015-02-26,21.388,21.388,21.331,21.359,1189,0
2015-03-10,21.45,21.45,21.45,21.45,322,0
2015-03-17,21.45,21.45,21.45,21.45,104,0
2015-03-18,21.154,21.45,21.154,21.45,322,0
2015-03-19,21.46,21.504,21.46,21.504,322,0
2015-03-20,21.128,21.128,21.128,21.128,218,0
2015-03-24,20.532,20.532,20.532,20.532,104,0
2015-03-31,22.276,22.46,22.276,22.366,1513,0
2015-04-02,20.475,20.475,20.475,20.475,217,0
2015-04-06,20.876,21.94,20.876,21.527,1930,0
2015-04-14,20.895,20.895,20.895,20.895,217,0
2015-04-16,21.223,21.223,21.223,21.223,104,0
2015-04-20,21.446,21.446,21.446,21.446,166,0
2015-04-22,20.978,20.978,20.978,20.978,520,0
2015-04-28,21.437,21.437,21.409,21.437,1395,0
2015-04-29,21.437,21.437,21.437,21.437,427,0
2015-05-01,21.006,21.391,21.006,21.22,1608,0
2015-05-04,21.381,21.381,21.082,21.082,860,0
2015-05-07,21.94,21.94,21.267,21.267,428,0
2015-05-12,21.826,21.826,21.324,21.324,427,0
2015-05-13,21.753,21.753,21.247,21.247,217,0
2015-05-14,21.247,21.67,21.175,21.67,7189,0
2015-05-15,21.391,21.66,21.129,21.66,2043,0
2015-05-18,21.482,21.725,21.482,21.623,14481,0
2015-05-19,21.689,21.761,21.623,21.623,4722,0
2015-05-20,21.651,21.651,21.651,21.651,104,0
2015-05-21,21.257,21.257,21.202,21.202,217,0
2015-05-22,21.296,21.464,21.286,21.464,55580,0
2015-05-26,21.575,22.042,21.575,21.66,15390,0
2015-05-29,22.068,22.357,21.921,21.997,1073,0
2015-06-01,21.94,21.94,21.391,21.391,1075,0
2015-06-03,21.446,21.527,21.446,21.527,750,0
2015-06-04,21.437,21.806,21.437,21.708,3327,0
2015-06-05,21.482,21.482,21.482,21.482,217,0
2015-06-08,21.482,21.482,21.482,21.482,104,0
2015-06-09,22.133,22.133,22.133,22.133,104,0
2015-06-10,21.508,21.874,21.454,21.498,2226,0
2015-06-15,21.854,21.874,21.633,21.826,2467,0
2015-06-16,21.874,22.357,21.874,22.238,1716,0
2015-06-17,22.357,22.357,22.349,22.357,2684,0
2015-06-18,22.349,22.357,22.349,22.357,860,0
2015-06-19,21.556,22.349,21.315,21.315,8692,0
2015-06-23,21.902,21.912,21.902,21.912,1315,0
2015-06-24,21.977,22.304,21.752,22.304,856,0
2015-06-25,22.258,22.837,22.258,22.837,1177,0
2015-06-26,22.986,22.986,22.986,22.986,104,0
2015-06-29,22.116,22.116,22.006,22.006,2032,0
2015-06-30,22.06,22.069,21.977,22.042,2092,0
2015-07-01,22.069,22.069,21.66,21.66,426,0
2015-07-02,22.015,22.015,22.015,22.015,320,0
2015-07-06,22.069,22.069,21.603,21.64,1283,0
2015-07-07,22.069,22.069,21.883,22.069,3529,0
2015-07-10,21.958,21.987,21.912,21.987,2139,0
2015-07-14,21.669,22.069,21.669,22.069,2246,0
2015-07-15,22.538,22.576,22.21,22.21,943,0
2015-07-16,22.538,22.538,22.164,22.164,640,0
2015-07-17,22.705,22.705,22.705,22.705,216,0
2015-07-20,22.658,22.658,22.35,22.35,426,0
2015-07-21,22.799,22.799,22.799,22.799,104,0
2015-07-22,22.723,22.723,22.668,22.723,748,0
2015-07-24,22.771,22.771,22.696,22.696,320,0
2015-07-27,22.538,22.623,22.538,22.623,216,0
2015-07-29,22.548,22.548,22.341,22.35,1498,0
2015-07-31,22.032,22.576,22.032,22.201,1603,0
2015-08-07,22.425,22.425,22.425,22.425,104,0
2015-08-17,22.529,22.529,22.529,22.529,104,0
2015-08-18,22.641,22.641,22.641,22.641,104,0
2015-08-21,22.49,22.49,22.481,22.481,748,0
2015-08-24,22.164,22.21,22.164,22.21,4377,0
2015-08-25,22.183,22.623,22.183,22.623,320,0
2015-08-26,22.267,22.396,22.032,22.032,5561,0
2015-09-01,22.566,22.658,22.444,22.444,3315,0
2015-09-02,22.444,22.49,22.444,22.444,1924,0
2015-09-03,22.304,22.472,22.304,22.444,1924,0
2015-09-04,22.658,22.658,22.613,22.613,216,0
2015-09-09,22.444,22.658,22.444,22.632,536,0
2015-09-10,22.623,22.623,22.623,22.623,536,0
2015-09-11,22.015,22.538,22.015,22.49,1711,0
2015-09-14,22.444,22.444,22.444,22.444,104,0
2015-09-18,22.623,22.623,22.623,22.623,748,0
2015-09-30,22.603,22.733,22.603,22.668,853,0
2015-10-05,22.728,22.728,22.312,22.377,969,0
2015-10-06,22.613,22.613,22.613,22.613,319,0
2015-10-07,22.304,22.304,22.304,22.304,534,0
2015-10-15,22.733,22.733,22.733,22.733,215,0
2015-10-19,22.733,22.733,22.733,22.733,530,0
2015-10-20,22.733,22.733,22.29,22.519,2675,0
2015-10-21,22.987,22.987,22.987,22.987,958,0
2015-10-22,22.987,22.987,22.987,22.987,746,0
2015-11-02,22.987,22.987,22.987,22.987,104,0
2015-11-11,22.987,22.987,22.987,22.987,104,0
2015-11-12,22.942,22.942,22.942,22.942,746,0
2015-11-18,22.987,22.987,22.987,22.987,534,0
2015-11-23,23.458,23.458,23.458,23.458,104,0
2015-11-24,23.449,23.449,23.449,23.449,853,0
2015-11-25,22.987,23.024,22.987,23.024,5543,0
2015-12-02,23.222,23.222,23.222,23.222,289,0
2015-12-08,23.177,23.177,23.177,23.177,265,0
2015-12-09,23.458,23.458,23.391,23.458,1918,0
2015-12-10,23.458,23.458,23.458,23.458,104,0
2015-12-11,23.711,23.73,23.711,23.73,425,0
2015-12-15,23.739,23.739,23.739,23.739,215,0
2015-12-16,31.04,31.04,25.22,25.334,9486,0
2015-12-17,25.8,25.8,23.934,23.934,319,0
2015-12-18,24.395,26.12,24.386,26.12,4476,0
2015-12-21,25.261,27.459,25.261,25.459,716,0
2015-12-22,25.897,25.927,25.897,25.927,382,0
2015-12-24,25.261,25.752,24.93,25.683,739,0
2015-12-28,24.892,25.107,23.9,24.217,2878,0
2015-12-29,24.159,24.892,24.159,24.256,777,0
2015-12-31,25.857,25.857,25.653,25.653,399,0
2016-01-08,25.38,25.38,25.38,25.38,101,0
2016-01-12,24.404,24.404,24.404,24.404,295,0
2016-01-13,24.979,24.979,24.979,24.979,201,0
2016-01-14,23.934,25.38,23.934,24.599,926,0
2016-01-15,24.061,24.256,24.061,24.256,207,0
2016-01-19,24.404,24.404,24.404,24.404,100,0
2016-01-20,24.404,24.892,23.925,24.892,670,0
2016-01-26,24.893,24.897,24.893,24.897,209,0
2016-01-28,25.38,25.38,25.38,25.38,188,0
2016-01-29,25.136,25.136,25.136,25.136,109,0
2016-02-03,25.136,25.136,24.989,25.136,976,0
2016-02-08,25.141,25.141,25.138,25.138,207,0
2016-02-09,25.341,25.341,25.281,25.281,207,0
2016-02-11,25.136,25.136,23.73,23.73,6187,0
2016-02-12,23.914,23.914,23.671,23.671,2599,0
2016-02-16,23.75,23.993,23.671,23.993,423,0
2016-02-17,23.671,23.671,23.671,23.671,4180,0
2016-02-19,23.721,23.769,23.671,23.76,9189,0
2016-02-22,23.769,23.808,22.642,23.222,1258,0
2016-02-23,23.368,24.276,23.368,23.867,6552,0
2016-02-25,24.404,24.404,24.404,24.404,100,0
2016-02-26,24.404,24.404,24.404,24.404,100,0
2016-03-01,24.404,24.404,24.404,24.404,100,0
2016-03-18,25.38,25.38,25.38,25.38,436,0
2016-03-24,25.468,25.478,25.468,25.478,521,0
2016-04-08,25.231,25.231,25.231,25.231,100,0
2016-04-11,25.968,25.968,25.625,25.625,682,0
2016-04-26,25.189,25.429,25.086,25.39,4915,0
2016-04-27,25.968,25.968,25.625,25.625,306,0
2016-05-05,25.771,25.771,25.625,25.625,512,0
2016-05-09,25.68,25.724,25.625,25.625,3787,0
2016-05-10,25.625,25.625,25.625,25.625,306,0
2016-05-11,25.958,25.958,25.575,25.575,283,0
2016-06-01,25.478,25.478,25.478,25.478,154,0
2016-06-02,25.625,26.507,25.625,26.437,713,0
2016-06-06,26.507,26.507,26.507,26.507,100,0
2016-06-28,27.202,27.448,26.692,26.692,1837,0
2016-07-07,27.194,28.424,27.194,28.424,5185,0
2016-07-08,27.736,29.013,27.736,28.522,1525,0
2016-07-11,27.341,29.506,27.341,28.129,9456,0
2016-07-13,27.539,27.637,27.539,27.637,815,0
2016-07-14,27.332,27.332,27.332,27.332,100,0
2016-07-15,27.499,27.952,27.46,27.952,1830,0
2016-07-18,27.491,27.853,27.489,27.755,2558,0
2016-07-19,27.637,28.374,27.341,28.227,17376,0
2016-07-20,28.444,28.472,28.089,28.345,4271,0
2016-07-21,28.277,28.326,28.031,28.277,710,0
2016-07-22,27.736,28.031,27.637,27.784,2745,0
2016-07-27,27.441,27.441,27.441,27.441,205,0
2016-07-28,27.637,27.637,27.341,27.341,710,0
2016-07-29,27.736,27.736,27.736,27.736,153,0
2016-08-01,27.441,27.89,27.046,27.89,3744,0
2016-08-08,27.887,28.517,27.887,27.952,2135,0
2016-08-09,28.031,29.013,28.031,28.502,1015,0
2016-08-15,29.013,29.013,29.013,29.013,324,0
2016-08-18,28.119,28.463,28.089,28.463,815,0
2016-08-19,29.498,29.498,29.498,29.498,525,0
2016-08-23,29.506,29.506,29.506,29.506,1383,0
2016-08-30,28.472,28.964,28.472,28.964,405,0
2016-08-31,28.867,29.427,28.522,28.935,4648,0
2016-09-07,28.299,28.299,28.299,28.299,431,0
2016-09-09,28.522,29.132,28.443,28.443,2280,0
2016-09-12,28.994,28.994,28.424,28.424,815,0
2016-09-13,28.522,29.013,28.079,28.079,510,0
2016-09-15,28.197,29.112,28.197,28.522,915,0
2016-09-16,29.496,29.496,29.496,29.496,114,0
2016-09-19,29.172,29.172,28.522,28.522,815,0
2016-09-27,28.031,28.523,28.031,28.472,3355,0
2016-09-28,28.937,28.937,28.937,28.937,304,0
2016-10-07,29.597,29.597,29.597,29.597,626,0
2016-11-01,28.868,28.968,28.868,28.968,364,0
2016-11-03,28.981,28.981,28.981,28.981,254,0
2016-11-10,28.878,28.878,28.878,28.878,111,0
2016-11-14,28.874,28.95,28.868,28.868,1369,0
2016-11-16,29.512,29.512,29.512,29.512,304,0
2016-11-17,29.311,29.607,29.311,29.607,708,0
2016-11-18,29.501,29.501,29.501,29.501,1316,0
2016-11-22,29.001,29.001,28.878,28.878,1522,0
2016-11-28,28.976,28.976,28.917,28.917,1093,0
2016-11-30,28.871,28.871,28.869,28.869,292,0
2016-12-07,28.874,28.874,28.874,28.874,142,0
2016-12-08,28.927,28.927,28.927,28.927,178,0
2016-12-09,29.164,29.164,29.106,29.154,519,0
2016-12-13,29.081,29.081,28.927,28.929,766,0
2016-12-14,28.868,29.118,28.868,29.118,237,0
2016-12-15,29.154,29.154,29.154,29.154,383,0
2016-12-29,28.867,29.708,28.867,29.708,6895,0
2016-12-30,29.659,29.708,29.659,29.708,1012,0
2017-01-04,29.708,29.709,29.708,29.709,909,0
2017-01-09,30.101,30.101,30.101,30.101,393,0
2017-01-11,30.203,30.203,30.203,30.203,101,0
2017-01-12,29.788,29.788,29.708,29.709,6061,0
2017-01-19,29.708,30.073,29.708,29.708,1154,0
2017-01-20,28.92,28.92,28.92,28.92,111,0
2017-01-24,29.569,30.203,29.569,30.203,3878,0
2017-01-27,30.451,30.699,30.451,30.649,4416,0
2017-01-30,30.699,30.699,30.699,30.699,184,0
2017-02-03,30.699,30.699,30.699,30.699,282,0
2017-02-06,36.838,36.838,29.035,29.758,707,0
2017-02-07,29.828,29.828,29.828,29.828,103,0
2017-02-09,30.699,30.749,30.699,30.749,354,0
2017-02-10,31.194,31.194,31.194,31.194,253,0
2017-02-16,29.718,29.718,29.718,29.718,124,0
2017-03-03,29.114,29.114,28.718,28.718,3822,0
2017-03-08,30.451,30.451,30.451,30.451,203,0
2017-03-29,30.46,31.098,30.46,31.098,604,0
2017-04-06,29.318,31.048,29.318,31.048,785,0
2017-04-11,31.048,31.048,31.048,31.048,301,0
2017-04-18,30.751,30.751,30.751,30.751,233,0
2017-04-25,31.048,31.048,31.048,31.048,22114,0
2017-04-26,30.302,30.302,30.302,30.302,123,0
2017-05-09,30.302,30.302,30.302,30.302,223,0
2017-05-15,29.318,29.318,29.318,29.318,124,0
2017-05-19,29.806,29.806,29.806,29.806,125,0
2017-05-22,29.308,29.806,29.308,29.806,2913,0
2017-06-01,30.169,30.169,29.308,29.308,311,0
2017-06-05,29.308,29.308,29.308,29.308,288,0
2017-06-08,30.412,30.412,30.412,30.412,580,0
2017-06-09,30.961,30.961,30.961,30.961,209,0
2017-06-13,29.557,29.557,29.557,29.557,169,0
2017-06-15,29.616,29.616,29.616,29.616,756,0
2017-06-23,30.104,31.246,30.104,31.246,1771,0
2017-06-30,30.897,30.897,30.897,30.897,254,0
2017-07-06,31.306,31.346,29.96,29.96,1630,0
2017-07-07,29.601,29.601,29.591,29.591,418,0
2017-07-18,29.551,29.551,29.522,29.522,245,0
2017-07-24,29.452,29.661,29.452,29.661,778,0
2017-07-28,29.661,29.661,29.661,29.661,335,0
2017-08-10,29.601,30.718,29.601,29.9,1883,0
2017-08-14,30,30,30,30,1206,0
2017-08-22,28.904,30.473,28.904,30.473,19443,0
2017-08-25,30,30.03,30,30.03,360,0
2017-08-28,30.844,30.846,30.844,30.846,438,0
2017-08-30,29.92,30.894,29.92,30.894,5942,0
2017-08-31,30.458,30.538,30.15,30.498,2044,0
2017-09-01,30.638,30.638,30.499,30.554,985,0
2017-09-05,30.29,30.29,30.199,30.249,2411,0
2017-09-06,30.209,30.209,30.209,30.209,100,0
2017-09-07,29.96,30.1,29.96,30.1,1716,0
2017-09-08,31.395,31.395,30.1,30.289,961,0
2017-09-12,31.395,31.395,31.166,31.166,331,0
2017-09-14,30.189,30.189,30.01,30.06,433,0
2017-09-15,30.797,30.797,30.797,30.797,412,0
2017-09-22,30.548,30.548,30.548,30.548,495,0
2017-09-25,30.1,30.1,30,30,732,0
2017-09-28,30.25,30.875,30.24,30.6999,4594,0
2017-09-29,30.85,30.85,30.85,30.85,2415,0
2017-10-05,30.5001,30.5001,30.5001,30.5001,135,0
2017-10-06,30.5,30.5,30.5,30.5,143,0
2017-10-09,31.4,31.4,30.9821,30.9821,946,0
2017-10-12,30.7,30.7,30.7,30.7,528,0
2017-10-24,29.4,30,29,30,8194,0
2017-10-30,31.02,31.02,31.02,31.02,105,0
2017-11-02,31,31,31,31,5006,0
2017-11-03,30.55,30.55,30.55,30.55,110,0
