Date,Open,High,Low,Close,Volume,OpenInt
2005-03-01,14.552,14.552,14.552,14.552,471,0
2005-03-03,14.11,14.639,14.11,14.639,3772,0
2005-03-07,14.447,14.639,14.447,14.639,1828,0
2005-03-09,14.005,14.005,14.005,14.005,750,0
2005-03-10,14.442,14.634,14.442,14.634,456,0
2005-03-11,14.634,14.634,14.634,14.634,218,0
2005-03-14,14.634,14.634,14.547,14.547,1828,0
2005-03-15,14.547,14.547,14.542,14.542,1211,0
2005-03-16,14.134,14.138,12.957,12.966,52430,0
2005-03-17,12.912,13.44,12.912,13.174,8161,0
2005-03-18,13.565,13.565,13.186,13.186,5711,0
2005-03-21,13.425,13.454,13.241,13.241,1619,0
2005-03-22,13.454,13.454,13.215,13.33,32253,0
2005-03-23,13.32,13.494,13.215,13.459,14973,0
2005-03-28,13.343,13.435,13.127,13.127,12389,0
2005-03-29,13.127,13.127,12.884,12.947,5023,0
2005-03-30,12.926,13.013,12.507,12.691,45667,0
2005-03-31,12.695,13.003,12.622,12.626,10644,0
2005-04-01,12.912,13.161,12.912,13.156,7670,0
2005-04-04,13.161,13.241,13.161,13.241,3058,0
2005-04-05,12.585,13.127,12.585,13.127,13606,0
2005-04-06,13.127,13.127,13.127,13.127,4571,0
2005-04-07,13.545,13.545,13.142,13.142,4145,0
2005-04-08,13.499,13.499,13.476,13.476,915,0
2005-04-11,13.476,13.476,13.127,13.301,2630,0
2005-04-12,13.523,13.523,13.446,13.454,1173,0
2005-04-13,13.499,13.499,13.325,13.325,1082,0
2005-04-14,13.527,13.545,13.499,13.531,1208,0
2005-04-21,13.531,13.531,13.531,13.531,694,0
2005-04-22,13.545,14.422,13.545,14.422,13963,0
2005-04-25,13.348,14.194,13.348,13.955,6055,0
2005-04-26,14.157,14.442,14.157,14.442,3466,0
2005-04-27,14.442,14.552,14.442,14.552,1828,0
2005-04-28,14.639,14.639,14.639,14.639,218,0
2005-04-29,14.447,14.447,14.447,14.447,456,0
2005-05-02,14.639,14.639,14.639,14.639,1143,0
2005-05-03,14.703,14.703,14.703,14.703,810,0
2005-05-04,14.639,14.639,14.639,14.639,2514,0
2005-05-05,14.639,14.639,14.639,14.639,4580,0
2005-05-06,14.657,14.768,14.657,14.768,3569,0
2005-05-09,14.496,14.496,14.496,14.496,218,0
2005-05-12,14.239,14.239,13.96,13.983,4346,0
2005-05-13,15.756,15.756,14.221,14.362,27672,0
2005-05-16,14.657,14.877,14.432,14.519,11707,0
2005-05-17,14.447,14.686,14.336,14.336,4453,0
2005-05-18,14.336,14.336,14.336,14.336,218,0
2005-05-20,14.34,14.349,14.336,14.336,1601,0
2005-05-23,14.376,14.376,14.376,14.376,538,0
2005-05-24,14.376,14.376,14.376,14.376,277,0
2005-05-25,14.29,14.29,14.29,14.29,915,0
2005-05-26,14.221,14.221,14.221,14.221,460,0
2005-05-27,14.478,14.8,14.478,14.8,2062,0
2005-05-31,14.009,14.919,14.009,14.919,3430,0
2005-06-01,14.877,14.877,14.877,14.877,3430,0
2005-06-03,14.877,14.877,14.877,14.877,456,0
2005-06-06,14.768,14.768,14.768,14.768,2738,0
2005-06-08,14.29,14.29,14.29,14.29,218,0
2005-06-10,14.768,14.768,14.768,14.768,410,0
2005-06-14,14.506,14.506,14.506,14.506,989,0
2005-06-16,14.529,14.529,14.529,14.529,691,0
2005-06-17,14.657,14.657,14.652,14.652,1595,0
2005-06-20,14.657,14.657,14.657,14.657,344,0
2005-06-21,14.355,14.442,14.355,14.442,45702,0
2005-06-22,14.442,14.442,14.442,14.442,313,0
2005-06-23,14.442,14.768,14.442,14.768,623,0
2005-06-27,14.29,14.29,14.29,14.29,1764,0
2005-06-29,14.221,14.221,14.005,14.005,691,0
2005-06-30,14.221,14.221,14.221,14.221,1140,0
2005-07-01,14.396,14.396,14.396,14.396,496,0
2005-07-05,14.218,14.218,14.005,14.005,2635,0
2005-07-06,14.005,14.093,14.005,14.005,1856,0
2005-07-07,14.116,14.116,14.116,14.116,1795,0
2005-07-11,13.991,13.991,13.991,13.991,344,0
2005-07-12,14.221,14.221,14.221,14.221,2288,0
2005-07-13,14.005,14.005,14.005,14.005,218,0
2005-07-15,14.005,14.005,14.005,14.005,218,0
2005-07-20,14.11,14.11,14.11,14.11,2064,0
2005-07-22,14.442,14.442,14.442,14.442,218,0
2005-07-25,13.895,14.057,13.895,14.005,7103,0
2005-07-26,13.895,13.895,13.895,13.895,1852,0
2005-07-27,14,14.005,14,14.005,2062,0
2005-08-01,13.904,13.904,13.904,13.904,915,0
2005-08-02,14.221,14.221,13.895,14.005,8583,0
2005-08-03,14.005,14.005,13.83,13.83,4000,0
2005-08-05,14.005,14.005,14.005,14.005,915,0
2005-08-09,14.005,14.005,14.005,14.005,3999,0
2005-08-10,14.005,14.005,14.005,14.005,1598,0
2005-08-11,14.005,14.005,14.005,14.005,218,0
2005-08-15,14.005,14.005,13.918,14.005,34626,0
2005-08-16,14.322,14.322,14.023,14.023,11654,0
2005-08-18,14.442,14.442,14.442,14.442,218,0
2005-08-19,13.904,14.442,13.904,14.442,3285,0
2005-08-31,13.895,13.895,13.61,13.805,915,0
2005-09-01,13.694,14.005,13.472,13.472,5596,0
2005-09-02,13.523,13.825,13.523,13.825,3761,0
2005-09-06,13.688,13.688,13.688,13.688,571,0
2005-09-07,13.45,13.688,13.45,13.688,3882,0
2005-09-08,13.694,13.694,13.61,13.61,689,0
2005-09-13,13.96,14.376,13.835,13.835,4489,0
2005-09-16,13.476,14.005,13.476,14.005,1642,0
2005-09-21,13.61,13.61,13.565,13.565,1073,0
2005-09-22,13.565,13.697,13.191,13.697,10011,0
2005-09-26,13.476,13.853,13.348,13.853,1369,0
2005-09-27,13.545,13.545,13.545,13.545,456,0
2005-09-30,13.48,13.48,13.48,13.48,456,0
2005-10-03,13.795,13.795,13.795,13.795,230,0
2005-10-05,13.476,13.565,13.348,13.476,14622,0
2005-10-06,13.476,13.476,13.476,13.476,1143,0
2005-10-07,13.565,13.565,13.565,13.565,1143,0
2005-10-12,13.565,13.65,13.565,13.65,7772,0
2005-10-18,13.348,13.574,13.348,13.574,2288,0
2005-10-20,13.848,13.895,13.848,13.895,2969,0
2005-10-24,13.565,13.675,13.565,13.675,2062,0
2005-10-25,13.615,13.615,13.577,13.577,4571,0
2005-10-26,14.285,14.285,13.565,13.565,1692,0
2005-10-27,14.221,14.221,14.221,14.221,1019,0
2005-10-28,14.221,14.221,13.785,13.785,2107,0
2005-10-31,13.895,13.895,13.785,13.785,4346,0
2005-11-01,13.565,13.619,13.565,13.619,1258,0
2005-11-02,13.895,13.895,13.895,13.895,3413,0
2005-11-03,13.574,13.574,13.565,13.565,856,0
2005-11-08,13.58,13.785,13.58,13.785,2288,0
2005-11-09,13.77,13.77,13.77,13.77,1484,0
2005-11-10,13.81,13.848,13.785,13.785,17667,0
2005-11-11,13.785,13.863,13.65,13.78,21029,0
2005-11-14,13.585,13.825,13.585,13.65,3135,0
2005-11-15,13.65,13.697,13.619,13.697,6200,0
2005-11-16,13.697,13.697,13.697,13.697,1837,0
2005-11-17,14.005,14.005,14.005,14.005,689,0
2005-11-22,13.739,14.005,13.739,14.005,1442,0
2005-11-23,14.005,14.005,14.005,14.005,1312,0
2005-11-25,14.005,14.005,14.005,14.005,405,0
2005-11-28,14.005,14.322,14.005,14.322,1891,0
2005-12-01,14.005,14.442,13.785,14.005,21116,0
2005-12-02,14.061,14.418,13.83,13.83,4398,0
2005-12-05,13.83,13.835,13.83,13.835,571,0
2005-12-07,14.427,14.482,14.427,14.482,2514,0
2005-12-09,14.552,14.585,14.552,14.585,689,0
2005-12-13,14.005,14.005,14.005,14.005,1403,0
2005-12-14,14.221,14.221,14.198,14.198,456,0
2005-12-15,14.148,14.267,14.148,14.267,1484,0
2005-12-19,14.552,14.552,14.552,14.552,218,0
2005-12-20,14.442,14.442,14.442,14.442,1369,0
2005-12-21,14.124,14.124,14.124,14.124,689,0
2005-12-23,14.11,14.202,14.11,14.202,3204,0
2005-12-27,14.221,14.221,14.221,14.221,1828,0
2005-12-28,14.11,14.442,14.11,14.442,5824,0
2005-12-30,14.11,14.11,14.11,14.11,915,0
2006-01-03,13.876,14.221,13.78,13.78,9803,0
2006-01-04,13.941,13.941,13.941,13.941,915,0
2006-01-05,13.895,14.005,13.89,13.936,36329,0
2006-01-06,14.005,14.005,14.005,14.005,3416,0
2006-01-10,14.005,14.07,14,14.005,10511,0
2006-01-13,14.061,14.317,14.061,14.317,2288,0
2006-01-18,13.863,13.863,13.863,13.863,1066,0
2006-01-19,13.872,13.895,13.785,13.785,1775,0
2006-01-20,13.595,13.595,13.595,13.595,1143,0
2006-01-23,13.675,13.675,13.675,13.675,689,0
2006-01-24,13.675,13.868,13.675,13.675,14522,0
2006-01-27,13.785,14.148,13.785,14.148,2062,0
2006-01-30,14.221,14.221,14.157,14.157,5492,0
2006-01-31,14.019,14.019,14.013,14.013,1598,0
2006-02-02,14.299,14.299,14.005,14.005,7741,0
2006-02-03,14.105,14.105,14.105,14.105,797,0
2006-02-06,14.013,14.013,14.013,14.013,344,0
2006-02-07,14.218,14.218,14.218,14.218,456,0
2006-02-08,14.221,14.221,13.908,14.17,1765,0
2006-02-14,14.221,14.221,14.221,14.221,218,0
2006-02-15,13.955,13.955,13.955,13.955,218,0
2006-02-16,14.218,14.221,14.218,14.221,1598,0
2006-02-17,14.221,14.221,14.221,14.221,218,0
2006-02-21,14.005,14.005,14.005,14.005,2062,0
2006-02-24,14.221,14.221,14.221,14.221,689,0
2006-03-03,14.005,14.005,14.005,14.005,218,0
2006-03-07,13.96,13.96,13.96,13.96,218,0
2006-03-08,14.105,14.218,14.105,14.218,915,0
2006-03-15,13.785,13.785,13.785,13.785,1102,0
2006-03-20,14.023,14.023,14.023,14.023,689,0
2006-03-24,13.895,14.005,13.895,14.005,1143,0
2006-03-28,13.908,13.908,13.908,13.908,218,0
2006-03-29,14.005,14.005,14.005,14.005,1143,0
2006-03-30,13.936,13.936,13.936,13.936,218,0
2006-03-31,14.005,14.005,14.005,14.005,1515,0
2006-04-03,14.005,14.005,13.895,13.895,1143,0
2006-04-05,14.005,14.023,14.005,14.023,2068,0
2006-04-06,14.11,14.11,14.11,14.11,1143,0
2006-04-07,13.895,13.936,13.895,13.936,2742,0
2006-04-11,14.057,14.057,14.057,14.057,1143,0
2006-04-13,14.047,14.047,14.047,14.047,625,0
2006-04-17,14.047,14.047,14.005,14.005,1267,0
2006-04-18,14.005,14.005,14.005,14.005,218,0
2006-04-19,14.105,14.105,14.105,14.105,218,0
2006-04-25,14.116,14.116,13.96,13.96,1828,0
2006-04-26,14.11,14.11,14.11,14.11,1333,0
2006-04-27,14.013,14.11,14.013,14.11,824,0
2006-04-28,14.11,14.11,14.047,14.11,14759,0
2006-05-01,14.11,14.11,14.11,14.11,4571,0
2006-05-02,14.11,14.244,14.11,14.244,8356,0
2006-05-03,14.333,14.506,14.295,14.506,61402,0
2006-05-04,14.529,14.593,14.442,14.593,6629,0
2006-05-05,14.464,14.464,14.464,14.464,218,0
2006-05-08,14.768,14.915,14.768,14.877,4652,0
2006-05-09,15.099,15.314,15.099,15.314,1369,0
2006-05-10,15.508,15.508,15.508,15.508,1091,0
2006-05-12,15.391,15.391,15.391,15.391,649,0
2006-05-15,15.162,15.162,14.061,14.244,19728,0
2006-05-16,14.634,14.657,14.244,14.657,7451,0
2006-05-19,14.295,14.295,14.295,14.295,871,0
2006-05-26,14.336,14.336,14.336,14.336,1529,0
2006-05-31,14.657,14.657,14.657,14.657,208,0
2006-06-05,14.657,14.682,14.657,14.682,649,0
2006-06-06,14.686,14.686,14.686,14.686,236,0
2006-06-07,14.682,14.682,14.358,14.358,1021,0
2006-06-12,14.676,14.676,14.676,14.676,226,0
2006-06-14,14.367,14.427,14.367,14.427,871,0
2006-06-16,14.703,14.703,14.703,14.703,547,0
2006-06-20,14.427,14.565,14.427,14.565,3306,0
2006-06-21,14.456,14.456,14.456,14.456,549,0
2006-06-23,14.682,14.682,14.661,14.682,831,0
2006-06-27,14.456,14.456,14.456,14.456,208,0
2006-07-03,14.703,14.703,14.703,14.703,2171,0
2006-07-06,14.456,14.456,14.456,14.456,208,0
2006-07-10,14.703,14.703,14.703,14.703,983,0
2006-07-11,14.456,14.456,14.456,14.456,208,0
2006-07-12,14.358,14.358,14.358,14.358,2363,0
2006-07-13,14.589,14.589,14.589,14.589,694,0
2006-07-17,14.358,14.358,14.358,14.358,1173,0
2006-07-19,14.358,14.358,14.358,14.358,272,0
2006-07-20,14.358,14.358,14.358,14.358,208,0
2006-07-24,14.589,14.589,14.589,14.589,434,0
2006-07-25,14.362,14.362,14.362,14.362,226,0
2006-07-27,14.585,14.589,14.585,14.589,2287,0
2006-08-02,14.612,14.612,14.612,14.612,4186,0
2006-08-03,14.612,14.612,14.612,14.612,434,0
2006-08-08,14.382,14.382,14.382,14.382,208,0
2006-08-09,14.382,14.382,14.382,14.382,631,0
2006-08-11,14.382,14.382,14.382,14.382,208,0
2006-08-14,14.585,14.585,14.585,14.585,475,0
2006-08-15,14.4,14.4,14.4,14.4,208,0
2006-08-16,14.4,14.4,14.4,14.4,3352,0
2006-08-18,14.4,14.4,14.4,14.4,1713,0
2006-08-21,14.474,14.474,14.474,14.474,915,0
2006-08-23,14.4,14.4,14.4,14.4,599,0
2006-08-24,14.4,14.4,14.4,14.4,1406,0
2006-08-29,14.4,14.4,14.4,14.4,1514,0
2006-08-30,14.612,14.612,14.519,14.519,8443,0
2006-09-06,14.451,14.703,14.451,14.703,18555,0
2006-09-07,14.657,14.657,14.657,14.657,2832,0
2006-09-11,14.28,14.28,14.275,14.275,434,0
2006-09-19,14.299,14.299,14.299,14.299,8598,0
2006-09-20,14.703,14.703,14.491,14.703,8273,0
2006-09-21,14.703,14.703,14.703,14.703,871,0
2006-09-22,14.703,14.703,14.703,14.703,208,0
2006-09-25,14.295,14.295,14.295,14.295,484,0
2006-10-11,14.235,14.235,14.235,14.235,218,0
2006-10-12,14.336,14.336,14.336,14.336,2668,0
2006-10-13,14.336,14.336,14.336,14.336,1780,0
2006-10-18,14.474,14.474,14.262,14.262,1759,0
2006-10-19,13.81,14.557,13.81,14.557,871,0
2006-10-20,14.427,14.456,14.358,14.358,9144,0
2006-10-23,13.785,14.013,13.785,14.013,1173,0
2006-10-24,14.57,14.579,14.037,14.037,6577,0
2006-10-26,13.96,13.96,13.886,13.886,434,0
2006-10-27,14.239,14.239,14.235,14.235,1306,0
2006-10-30,14.244,14.28,14.221,14.221,24652,0
2006-10-31,14.267,14.267,14.267,14.267,2171,0
2006-11-02,14.47,14.47,14.023,14.362,954,0
2006-11-06,14.244,14.244,14.244,14.244,5359,0
2006-11-08,14.244,14.358,14.244,14.358,4379,0
2006-11-20,14.175,14.198,14.175,14.198,2086,0
2006-12-01,14.244,14.244,14.244,14.244,387,0
2006-12-14,14.13,14.13,14.13,14.13,459,0
2006-12-18,14.244,14.244,14.244,14.244,459,0
2006-12-20,14.13,14.456,14.13,14.358,7384,0
2006-12-21,14.358,14.358,14.179,14.179,2690,0
2006-12-22,14.244,14.244,14.244,14.244,10882,0
2006-12-26,14.519,14.519,14.519,14.519,208,0
2006-12-27,14.382,14.382,14.175,14.175,12395,0
2006-12-29,14.175,14.474,14.175,14.474,1091,0
2007-01-04,14.244,14.244,14.244,14.244,1148,0
2007-01-08,14.336,14.336,14.336,14.336,474,0
2007-01-09,14.244,14.244,14.244,14.244,6967,0
2007-01-12,14.037,14.037,14.037,14.037,218,0
2007-01-17,14.013,14.07,14.013,14.07,1106,0
2007-01-18,14.037,14.037,14.037,14.037,649,0
2007-01-19,14.037,14.037,14.037,14.037,2010,0
2007-01-22,14.037,14.037,14.037,14.037,444,0
2007-01-23,14.124,14.13,14.124,14.13,1302,0
2007-01-26,14.244,14.244,14.244,14.244,277,0
2007-01-29,14.244,14.244,14.244,14.244,2343,0
2007-01-31,14.13,14.13,14.074,14.074,1090,0
2007-02-01,14.244,14.474,14.244,14.474,15886,0
2007-02-02,14.612,14.612,14.474,14.474,9459,0
2007-02-06,14.698,14.703,14.698,14.703,871,0
2007-02-07,14.703,15.162,14.703,15.162,1547,0
2007-02-08,15.162,15.391,15.162,15.162,2980,0
2007-02-09,15.162,15.162,15.162,15.162,4798,0
2007-02-12,15.277,15.387,15.162,15.387,2614,0
2007-02-13,15.387,15.391,15.387,15.391,5571,0
2007-02-14,15.391,15.508,15.391,15.508,2454,0
2007-02-16,15.282,15.292,15.277,15.277,4231,0
2007-02-20,15.187,15.2,15.162,15.162,649,0
2007-02-21,15.162,15.162,15.162,15.162,218,0
2007-02-22,15.162,15.172,14.817,15.122,13426,0
2007-02-23,15.162,15.167,15.162,15.162,14030,0
2007-02-26,15.282,15.282,15.271,15.271,1191,0
2007-02-27,15.117,15.117,15.117,15.117,1529,0
2007-03-01,15.117,15.117,15.117,15.117,284,0
2007-03-02,15.047,15.047,15.047,15.047,208,0
2007-03-06,15.026,15.026,14.817,14.817,1396,0
2007-03-08,14.718,15.148,14.718,15.148,434,0
2007-03-12,14.763,14.763,14.698,14.698,871,0
2007-03-14,14.657,14.657,14.239,14.478,3049,0
2007-03-15,14.86,14.86,14.682,14.682,649,0
2007-03-16,14.474,14.474,14.474,14.474,1326,0
2007-03-19,14.817,14.817,14.817,14.817,434,0
2007-03-20,14.813,14.817,14.813,14.817,1124,0
2007-03-21,14.478,14.863,14.13,14.817,8337,0
2007-03-23,14.29,14.478,14.29,14.478,434,0
2007-03-26,14.474,14.474,14.474,14.474,218,0
2007-03-29,14.813,14.817,14.813,14.817,2372,0
2007-03-30,14.34,14.34,14.34,14.34,1306,0
2007-04-02,14.474,15.14,14.474,15.14,2067,0
2007-04-04,14.686,14.686,14.686,14.686,218,0
2007-04-05,14.843,15.031,14.451,14.464,1125,0
2007-04-09,14.808,14.923,14.808,14.923,1184,0
2007-04-16,14.975,14.975,14.975,14.975,208,0
2007-04-19,14.597,14.597,14.597,14.597,208,0
2007-04-23,14.796,14.796,14.796,14.796,1306,0
2007-04-24,14.748,14.748,14.748,14.748,208,0
2007-04-26,14.978,15.162,14.978,15.162,1359,0
2007-04-30,15.162,15.162,15.156,15.156,649,0
2007-05-01,14.727,15.067,14.727,15.067,434,0
2007-05-02,15.162,15.162,15.162,15.162,419,0
2007-05-04,14.828,14.828,14.817,14.817,843,0
2007-05-09,15.162,15.162,14.817,14.932,18113,0
2007-05-10,14.817,14.817,14.817,14.817,15046,0
2007-05-14,14.817,14.817,14.817,14.817,1484,0
2007-05-15,14.817,14.832,14.817,14.817,1955,0
2007-05-18,14.987,14.987,14.987,14.987,460,0
2007-05-21,15.156,15.156,15.156,15.156,434,0
2007-05-22,14.832,14.832,14.817,14.817,1100,0
2007-05-24,15.127,15.162,15.127,15.162,8325,0
2007-05-25,15.162,15.162,15.162,15.162,35255,0
2007-05-29,14.856,14.856,14.843,14.843,3049,0
2007-05-30,15.14,15.277,15.14,15.277,6705,0
2007-06-01,15.323,15.323,15.292,15.323,1347,0
2007-06-04,15.323,15.323,15.323,15.323,208,0
2007-06-06,14.943,15.318,14.943,15.318,547,0
2007-06-07,15.216,15.216,15.216,15.216,1143,0
2007-06-11,14.971,14.971,14.971,14.971,1091,0
2007-06-12,14.971,15.323,14.971,15.162,27129,0
2007-06-13,15.162,15.162,15.162,15.162,269,0
2007-06-14,14.932,14.938,14.561,14.589,4464,0
2007-06-18,14.474,15.026,14.474,15.021,2009,0
2007-06-20,14.703,14.923,14.703,14.923,707,0
2007-06-21,15.043,15.162,14.932,15.047,4668,0
2007-06-22,15.047,15.047,15.047,15.047,272,0
2007-06-28,15.047,15.047,14.703,14.703,543,0
2007-06-29,15.047,15.047,15.047,15.047,301,0
2007-07-10,15.002,15.002,15.002,15.002,649,0
2007-07-19,14.911,14.911,14.911,14.911,208,0
2007-07-23,14.703,14.703,14.262,14.355,1124,0
2007-07-25,14.244,14.244,14.244,14.244,3612,0
2007-07-26,14.244,14.244,14.244,14.244,16832,0
2007-07-27,14.355,14.718,14.244,14.718,5656,0
2007-07-30,14.474,14.474,13.908,13.908,4353,0
2007-07-31,14.105,14.105,14.079,14.079,2174,0
2007-08-01,14.105,14.496,14.105,14.496,1082,0
2007-08-02,14.727,14.727,14.358,14.358,1986,0
2007-08-06,14.12,14.12,14.116,14.116,871,0
2007-08-08,14.105,14.105,14.105,14.105,1829,0
2007-08-10,14.221,14.382,14.13,14.244,10341,0
2007-08-13,14.244,14.474,14.244,14.474,5976,0
2007-08-15,14.244,14.244,14.244,14.244,8927,0
2007-08-16,14.244,14.244,14.244,14.244,208,0
2007-08-17,13.913,13.913,13.904,13.904,434,0
2007-08-21,13.9,13.9,13.9,13.9,1154,0
2007-08-24,13.81,13.81,13.81,13.81,208,0
2007-08-29,13.81,14.244,13.81,14.244,2168,0
2007-08-30,13.817,13.817,13.817,13.817,673,0
2007-09-05,14.057,14.057,14.057,14.057,208,0
2007-09-06,13.81,13.81,13.81,13.81,208,0
2007-09-10,13.821,13.821,13.81,13.81,1958,0
2007-09-11,14.061,14.061,14.061,14.061,208,0
2007-09-14,13.843,13.843,13.83,13.83,871,0
2007-09-17,14.037,14.037,14.037,14.037,649,0
2007-09-20,13.83,13.83,13.83,13.83,2173,0
2007-09-21,14.061,14.478,14.061,14.478,9032,0
2007-09-25,14.427,14.496,14.305,14.496,2171,0
2007-09-27,14.105,14.105,14.105,14.105,1091,0
2007-10-01,14.134,14.134,14.134,14.134,208,0
2007-10-05,14.066,14.066,14.066,14.066,208,0
2007-10-10,13.821,13.821,13.81,13.81,434,0
2007-10-12,13.821,13.821,13.821,13.821,208,0
2007-10-18,13.739,13.739,13.739,13.739,434,0
2007-10-19,13.853,13.853,13.853,13.853,1288,0
2007-10-22,13.739,13.739,13.739,13.739,208,0
2007-10-24,13.739,14.013,13.739,14.013,34541,0
2007-10-25,13.739,14.083,13.739,14.083,2027,0
2007-10-29,14.13,14.13,14.13,14.13,1526,0
2007-10-30,14.244,14.244,13.922,13.922,1258,0
2007-10-31,13.922,14.096,13.922,14.096,4697,0
2007-11-01,14.244,14.244,14.244,14.244,871,0
2007-11-02,14.496,14.612,14.496,14.612,4743,0
2007-11-06,14.698,14.932,14.612,14.932,85553,0
2007-11-12,14.138,14.138,14.13,14.13,453,0
2007-11-13,14.244,14.244,14.244,14.244,620,0
2007-11-14,14.244,14.244,14.244,14.244,559,0
2007-11-19,13.81,13.835,13.785,13.835,7623,0
2007-11-21,13.799,13.799,13.785,13.79,1743,0
2007-12-03,13.785,13.785,13.785,13.785,1568,0
2007-12-04,13.81,13.81,13.81,13.81,208,0
2007-12-05,13.81,13.81,13.81,13.81,208,0
2007-12-06,13.81,13.81,13.81,13.81,3866,0
2007-12-07,13.81,13.81,13.81,13.81,2171,0
2007-12-11,13.81,13.81,13.81,13.81,1015,0
2007-12-12,13.81,13.817,13.81,13.817,1324,0
2007-12-17,13.817,13.817,13.817,13.817,1091,0
2007-12-18,13.83,14.506,13.83,14.506,1689,0
2007-12-19,13.913,13.913,13.83,13.83,3049,0
2007-12-20,13.876,14,13.83,14,20708,0
2007-12-27,13.991,14.703,13.9,14.694,7040,0
2007-12-28,14.585,14.585,14.427,14.474,1091,0
2007-12-31,14.358,14.358,14.358,14.358,208,0
2008-01-07,14.061,14.244,13.795,13.968,2960,0
2008-01-08,13.945,13.978,13.9,13.9,649,0
2008-01-09,13.81,13.81,13.67,13.785,13060,0
2008-01-10,13.785,13.785,13.785,13.785,4005,0
2008-01-11,13.785,13.785,13.785,13.785,208,0
2008-01-14,13.739,13.739,13.281,13.281,2388,0
2008-01-15,13.71,13.71,13.71,13.71,434,0
2008-01-23,13.71,13.739,13.71,13.739,1438,0
2008-01-24,13.739,13.739,13.67,13.67,1905,0
2008-01-25,13.785,13.785,13.785,13.785,434,0
2008-01-28,13.785,13.785,13.577,13.577,434,0
2008-01-29,13.785,13.785,13.565,13.565,8603,0
2008-01-30,13.785,13.785,13.785,13.785,208,0
2008-02-01,14.161,14.161,14.161,14.161,649,0
2008-02-04,14.244,14.358,14.244,14.358,4879,0
2008-02-06,14.676,14.676,14.676,14.676,208,0
2008-02-07,14.47,14.47,14.47,14.47,770,0
2008-02-12,14.244,14.244,14.244,14.244,5780,0
2008-02-13,14.244,14.244,14.244,14.244,2171,0
2008-02-14,14.013,14.013,14.013,14.013,1251,0
2008-02-15,14.013,14.013,14.013,14.013,208,0
2008-02-19,14.244,14.244,14.244,14.244,773,0
2008-02-20,14.028,14.244,14.013,14.244,6423,0
2008-02-21,14.013,14.698,14.013,14.698,10808,0
2008-02-22,14.29,14.474,14.29,14.474,1442,0
2008-02-25,14.474,14.817,14.358,14.474,49712,0
2008-02-26,14.487,14.487,14.487,14.487,208,0
2008-02-28,14.487,14.487,14.487,14.487,434,0
2008-02-29,14.487,14.487,14.487,14.487,307,0
2008-03-03,14.474,14.474,14.013,14.013,649,0
2008-03-13,14.13,14.13,14.13,14.13,871,0
2008-03-18,14.474,14.474,14.474,14.474,208,0
2008-03-19,14.244,14.244,14.244,14.244,208,0
2008-03-24,14.244,14.244,14.244,14.244,871,0
2008-03-27,14.29,14.29,14.29,14.29,208,0
2008-04-01,14.244,14.244,14.244,14.244,208,0
2008-04-03,14.244,14.244,14.244,14.244,208,0
2008-04-04,14.244,14.244,14.244,14.244,208,0
2008-04-07,14.244,14.244,14.013,14.013,1148,0
2008-04-08,14.225,14.225,14.225,14.225,257,0
2008-04-11,14.202,14.221,14.175,14.221,871,0
2008-04-21,13.799,13.922,13.799,13.922,1103,0
2008-04-22,14.221,14.221,13.785,13.785,1300,0
2008-04-23,13.785,14.221,13.785,13.79,3769,0
2008-04-25,14.218,14.221,14.218,14.221,649,0
2008-04-28,14.221,14.221,14.194,14.221,1689,0
2008-05-02,14.221,14.221,14.221,14.221,528,0
2008-05-05,13.848,14.244,13.835,14.244,5871,0
2008-05-06,13.853,13.853,13.853,13.853,1091,0
2008-05-07,14.244,14.244,14.239,14.244,1484,0
2008-05-12,13.858,13.858,13.785,13.785,906,0
2008-05-14,14.218,14.221,14.218,14.221,649,0
2008-05-16,13.848,13.858,13.848,13.858,434,0
2008-05-22,14.194,14.221,14.194,14.221,715,0
2008-05-23,13.853,13.872,13.853,13.853,1272,0
2008-05-27,13.853,13.853,13.853,13.853,712,0
2008-06-03,14.13,14.13,14.13,14.13,23996,0
2008-06-04,13.876,13.876,13.876,13.876,505,0
2008-06-09,14.13,14.244,14.13,14.221,18503,0
2008-06-16,13.9,13.9,13.9,13.9,208,0
2008-06-17,13.922,13.922,13.853,13.876,2928,0
2008-06-18,13.624,13.624,13.624,13.624,208,0
2008-06-19,14.13,14.13,13.37,13.37,1394,0
2008-06-24,13.375,13.375,13.37,13.37,1535,0
2008-06-26,13.37,13.785,13.37,13.751,649,0
2008-06-30,13.325,13.325,13.325,13.325,1932,0
2008-07-01,13.247,13.247,13.233,13.233,434,0
2008-07-02,13.233,13.255,12.947,13.251,21206,0
2008-07-11,11.028,13.307,9.2078,13.307,11973,0
2008-07-14,12.961,12.961,12.961,12.961,208,0
2008-07-15,12.29,12.866,12.175,12.866,4284,0
2008-07-24,12.636,12.636,12.406,12.636,1526,0
2008-07-25,13.298,13.298,13.298,13.298,208,0
2008-07-29,13.298,13.44,13.298,13.395,1526,0
2008-07-30,13.785,13.785,13.765,13.765,570,0
2008-08-01,13.785,13.785,13.765,13.765,208,0
2008-08-04,13.785,13.785,13.785,13.785,534,0
2008-08-08,13.027,13.027,13.027,13.027,3914,0
2008-08-11,13.67,13.785,13.67,13.785,7227,0
2008-08-12,13.09,14.013,13.09,14.013,2614,0
2008-08-27,14.013,14.013,14.013,14.013,425,0
2008-08-28,13.9,13.9,13.9,13.9,353,0
2008-08-29,13.868,14.013,13.868,13.9,26675,0
2008-09-05,14.13,14.13,14.13,14.13,1019,0
2008-09-08,14.013,14.013,14.013,14.013,27418,0
2008-09-11,13.555,13.555,13.555,13.555,208,0
2008-09-12,13.58,13.58,13.58,13.58,405,0
2008-09-15,13.555,13.555,13.555,13.555,208,0
2008-09-16,13.595,13.595,13.555,13.555,2551,0
2008-09-17,13.325,13.9,13.325,13.9,649,0
2008-09-19,13.817,13.817,13.095,13.095,546,0
2008-09-22,13.095,13.095,13.095,13.095,434,0
2008-09-24,13.785,13.785,13.785,13.785,434,0
2008-09-29,13.785,13.785,13.555,13.555,2171,0
2008-09-30,13.166,13.536,13.166,13.325,2983,0
2008-10-03,13.211,13.211,13.211,13.211,1864,0
2008-10-06,13.186,13.186,13.166,13.166,2810,0
2008-10-07,13.55,13.55,13.55,13.55,434,0
2008-10-09,13.095,13.095,12.866,12.866,1124,0
2008-10-10,12.751,12.751,12.406,12.406,5006,0
2008-10-13,12.866,12.866,12.636,12.636,434,0
2008-10-14,13.555,13.555,13.536,13.536,1743,0
2008-10-15,12.88,12.88,12.88,12.88,208,0
2008-10-16,13.55,13.55,13.55,13.55,649,0
2008-10-17,13.095,13.095,13.095,13.095,5441,0
2008-10-20,13.095,13.555,13.095,13.555,7179,0
2008-10-23,12.866,12.866,12.866,12.866,3977,0
2008-10-27,13.9,13.9,13.555,13.555,592,0
2008-10-29,13.555,13.9,13.555,13.9,1856,0
2008-10-30,13.9,13.9,13.9,13.9,1091,0
2008-10-31,14.244,14.703,13.785,14.703,7835,0
2008-11-03,14.474,14.703,13.348,14.244,2928,0
2008-11-04,14.698,14.703,13.785,14.244,5281,0
2008-11-06,13.761,14.023,13.761,14.013,1726,0
2008-11-07,14.244,14.244,13.922,13.922,3494,0
2008-11-14,13.922,13.922,13.922,13.922,208,0
2008-11-17,12.884,13.785,12.866,13.785,1526,0
2008-11-18,13.031,13.785,12.888,13.136,7623,0
2008-11-19,13.785,13.785,13.785,13.785,434,0
2008-11-20,12.866,12.884,12.866,12.884,434,0
2008-11-21,12.866,12.888,12.866,12.888,871,0
2008-11-24,12.866,12.866,12.866,12.866,712,0
2008-11-25,12.866,12.866,12.866,12.866,444,0
2008-12-03,12.866,12.866,12.866,12.866,208,0
2008-12-05,12.866,12.866,12.866,12.866,434,0
2008-12-08,12.866,12.866,12.866,12.866,1091,0
2008-12-09,12.751,12.751,12.727,12.727,11973,0
2008-12-10,12.866,12.866,12.866,12.866,208,0
2008-12-11,13.325,13.325,13.325,13.325,1181,0
2008-12-12,12.655,12.655,12.64,12.655,649,0
2008-12-16,12.636,12.636,12.636,12.636,810,0
2008-12-17,12.636,12.866,12.636,12.866,3700,0
2008-12-18,13.095,13.095,12.65,12.866,1091,0
2008-12-19,13.756,13.756,13.756,13.756,236,0
2008-12-23,12.636,12.636,12.636,12.636,871,0
2008-12-26,12.636,12.636,12.636,12.636,871,0
2008-12-30,12.636,12.866,12.636,12.636,15518,0
2008-12-31,12.636,12.636,12.636,12.636,871,0
2009-01-05,13.545,13.545,13.531,13.531,3495,0
2009-01-06,12.999,12.999,12.981,12.981,6420,0
2009-01-07,13.095,13.095,13.095,13.095,208,0
2009-01-15,13.072,13.072,12.819,12.819,649,0
2009-01-16,12.742,12.742,12.742,12.742,434,0
2009-01-20,12.824,12.824,12.824,12.824,208,0
2009-01-22,12.742,12.742,12.742,12.742,547,0
2009-01-26,12.742,13.514,12.742,13.514,598,0
2009-01-27,12.64,12.981,12.64,12.981,871,0
2009-01-28,13.45,13.45,13.43,13.446,1743,0
2009-02-03,12.636,13.463,12.636,12.908,8322,0
2009-02-04,13.182,13.182,12.521,12.521,871,0
2009-02-05,12.636,12.866,12.636,12.866,1743,0
2009-02-09,12.981,12.981,12.981,12.981,1091,0
2009-02-13,13.211,13.211,13.211,13.211,434,0
2009-02-20,12.494,12.598,12.406,12.406,649,0
2009-03-02,12.171,12.406,12.131,12.406,6267,0
2009-03-03,12.406,12.406,12.034,12.26,1091,0
2009-03-04,12.268,12.273,12.175,12.175,1091,0
2009-03-05,12.153,12.153,11.83,12.006,1743,0
2009-03-06,12.043,12.043,10.861,10.861,8214,0
2009-03-09,11.699,11.699,10.379,11.47,1956,0
2009-03-10,11.601,11.649,11.601,11.644,3480,0
2009-03-11,11.235,11.625,11.235,11.625,1091,0
2009-03-12,11.911,11.945,11.911,11.945,1359,0
2009-03-16,11.601,11.601,11.601,11.601,208,0
2009-03-17,11.601,11.601,11.601,11.601,434,0
2009-03-18,10.545,10.545,10.545,10.545,949,0
2009-03-20,11.028,11.486,11.028,11.061,1093,0
2009-03-24,11.483,11.483,11.483,11.483,208,0
2009-03-30,11.47,11.47,11.47,11.47,257,0
2009-03-31,11.486,11.486,11.09,11.285,871,0
2009-04-03,11.601,11.601,11.479,11.486,2174,0
2009-04-06,11.486,11.52,11.486,11.52,649,0
2009-04-07,11.486,11.486,11.486,11.486,434,0
2009-04-08,11.308,11.538,11.308,11.486,13044,0
2009-04-09,11.597,11.83,11.597,11.83,2171,0
2009-04-14,11.486,11.716,11.305,11.486,1403,0
2009-04-15,11.07,11.074,11.07,11.074,443,0
2009-04-16,11.165,11.165,11.165,11.165,208,0
2009-04-17,11.83,11.83,11.83,11.83,208,0
2009-04-20,11.606,11.606,11.256,11.28,1498,0
2009-04-21,11.256,11.486,11.256,11.305,7614,0
2009-04-22,11.928,11.945,11.928,11.945,1091,0
2009-04-23,11.945,12.543,11.808,11.945,15483,0
2009-04-24,12.618,12.727,12.442,12.46,4786,0
2009-04-27,12.751,12.751,12.751,12.751,208,0
2009-04-28,13.036,13.281,13.036,13.281,2171,0
2009-04-30,13.348,13.348,13.325,13.325,871,0
2009-05-01,13.325,13.325,13.325,13.325,208,0
2009-05-04,13.325,13.325,13.325,13.325,601,0
2009-05-05,13.095,13.325,13.095,13.325,649,0
2009-05-06,13.301,13.325,13.301,13.325,4589,0
2009-05-08,13.325,13.44,13.151,13.44,8382,0
2009-05-11,13.142,13.44,13.142,13.44,686,0
2009-05-12,13.44,13.44,13.44,13.44,260,0
2009-05-15,13.146,13.44,12.888,13.44,39172,0
2009-05-18,13.435,13.446,13.435,13.44,5006,0
2009-05-19,13.44,13.44,13.325,13.44,6970,0
2009-05-20,13.555,13.555,13.325,13.55,1934,0
2009-05-21,13.624,13.624,13.325,13.325,649,0
2009-05-22,13.211,13.67,13.186,13.67,8301,0
2009-05-26,13.237,13.656,13.237,13.656,444,0
2009-05-27,13.743,13.785,13.095,13.536,15874,0
2009-05-28,13.646,13.646,13.459,13.459,434,0
2009-05-29,13.325,13.67,13.325,13.519,14018,0
2009-06-01,13.247,13.509,13.233,13.233,2464,0
2009-06-02,13.555,13.78,13.555,13.775,3056,0
2009-06-03,13.78,13.785,13.646,13.785,5656,0
2009-06-04,13.78,14.235,13.715,14.13,8543,0
2009-06-05,13.955,14.244,13.955,14.161,3480,0
2009-06-08,14.235,14.336,14.105,14.152,23068,0
2009-06-09,14.29,14.336,14.11,14.244,21638,0
2009-06-10,14.358,14.358,14.275,14.327,3495,0
2009-06-11,14.327,14.336,14.313,14.336,8491,0
2009-06-12,14.317,14.336,13.83,14.244,8240,0
2009-06-15,14.051,14.051,13.785,14.013,11535,0
2009-06-16,13.785,13.785,13.702,13.702,1091,0
2009-06-17,14.11,14.244,14.043,14.244,6527,0
2009-06-18,13.96,13.964,13.96,13.964,1347,0
2009-06-19,14.225,14.244,14.225,14.244,1344,0
2009-06-22,14.309,14.309,13.694,13.96,3700,0
2009-06-23,14.225,14.225,13.913,14.023,1992,0
2009-06-24,14.12,14.152,13.83,14.061,6408,0
2009-06-25,14.198,14.198,14.043,14.057,9402,0
2009-06-26,14.161,14.682,13.918,14.676,521979,0
2009-06-29,14.305,14.703,14.305,14.703,10789,0
2009-06-30,14.694,14.703,14.19,14.409,3162,0
2009-07-01,14.607,14.703,14.285,14.703,8340,0
2009-07-02,14.703,14.703,14.29,14.29,5141,0
2009-07-06,14.652,14.652,14.267,14.267,3026,0
2009-07-07,14.593,14.602,14.387,14.387,4571,0
2009-07-08,14.634,14.634,14.396,14.396,3702,0
2009-07-09,14.295,14.376,14.262,14.262,4072,0
2009-07-10,14.28,14.285,14.267,14.267,924,0
2009-07-13,14.4,14.474,14.285,14.474,2617,0
2009-07-14,14.262,14.474,14.262,14.474,1335,0
2009-07-15,14.28,14.703,14.043,14.703,6305,0
2009-07-16,14.57,14.593,14.519,14.589,1152,0
2009-07-17,14.698,15.162,14.589,14.987,7140,0
2009-07-20,15.148,15.148,14.285,15.016,31752,0
2009-07-21,14.817,14.978,14.652,14.978,15267,0
2009-07-22,15.117,15.117,14.231,14.703,43069,0
2009-07-23,14.511,15.047,14.511,15.047,4979,0
2009-07-24,14.313,15.026,13.932,15.026,7218,0
2009-07-27,15.047,15.047,15.047,15.047,230,0
2009-07-28,15.047,15.047,15.043,15.047,3540,0
2009-07-29,15.002,15.043,14.748,14.943,5877,0
2009-07-30,15.038,15.038,14.796,15.026,8660,0
2009-07-31,14.432,14.971,14.404,14.869,23338,0
2009-08-03,14.923,15.162,14.863,15.14,15541,0
2009-08-04,15.14,15.14,14.672,15.047,32899,0
2009-08-05,14.967,15.271,14.804,14.943,33359,0
2009-08-06,14.732,14.732,14.732,14.732,381,0
2009-08-07,15.144,15.277,14.552,15.277,16467,0
2009-08-10,14.817,14.938,14.496,14.911,110297,0
2009-08-11,14.813,14.813,14.464,14.464,15707,0
2009-08-12,14.57,14.923,14.565,14.804,62188,0
2009-08-13,14.896,14.906,14.686,14.906,15429,0
2009-08-14,14.759,15.047,14.362,14.362,99303,0
2009-08-17,14.447,14.8,14.11,14.763,19490,0
2009-08-18,14.561,14.791,14.336,14.759,12352,0
2009-08-19,14.732,14.773,14.491,14.773,30802,0
2009-08-20,14.732,15.156,14.442,15.156,56334,0
2009-08-21,15.134,15.277,15.134,15.277,8374,0
2009-08-24,15.247,15.277,15.131,15.2,21158,0
2009-08-25,15.204,15.277,15.2,15.277,8020,0
2009-08-26,14.932,15.271,14.919,15.232,13134,0
2009-08-27,14.932,15.212,14.713,15.2,12772,0
2009-08-28,14.932,15.016,14.781,14.843,10976,0
2009-08-31,14.748,15.134,14.589,14.932,45522,0
2009-09-01,15.134,15.134,14.694,14.694,15492,0
2009-09-02,15.047,15.047,14.713,14.713,2614,0
2009-09-03,14.703,14.863,14.589,14.736,12696,0
2009-09-04,14.57,14.703,14.533,14.557,2677,0
2009-09-08,14.552,14.552,14.152,14.317,10944,0
2009-09-09,14.436,14.501,14.019,14.349,9148,0
2009-09-10,14.271,14.414,14.271,14.414,1009,0
2009-09-11,14.13,14.13,14.13,14.13,208,0
2009-09-14,14.13,14.442,14.13,14.404,8693,0
2009-09-15,14.295,14.382,14.033,14.184,35168,0
2009-09-16,14.376,14.418,14.148,14.336,25354,0
2009-09-17,14.202,14.442,14.202,14.253,12008,0
2009-09-18,14.253,14.491,14.138,14.138,39191,0
2009-09-21,14.105,14.46,14.061,14.096,8428,0
2009-09-22,14.152,14.257,14.087,14.257,5038,0
2009-09-23,14.142,14.317,14.083,14.317,18737,0
2009-09-24,14.285,14.285,14.047,14.047,8700,0
2009-09-25,14.152,14.271,14.13,14.271,8029,0
2009-09-28,14.074,14.221,14.061,14.142,5828,0
2009-09-29,14.096,14.175,14.074,14.074,4398,0
2009-09-30,14.07,14.29,14.061,14.29,7672,0
2009-10-01,14.047,14.285,14.043,14.043,5468,0
2009-10-02,14.225,14.225,14.083,14.093,1554,0
2009-10-05,14.083,14.218,14.083,14.218,3458,0
2009-10-06,14.244,14.29,14.083,14.29,6393,0
2009-10-07,14.105,14.29,14.079,14.152,3084,0
2009-10-08,14.244,14.285,14.11,14.285,11376,0
2009-10-09,14.142,14.262,14.142,14.262,4045,0
2009-10-12,14.047,14.047,14.047,14.047,840,0
2009-10-13,14.239,14.244,14.116,14.221,7889,0
2009-10-14,14.202,14.225,14.202,14.207,1134,0
2009-10-15,14.066,14.218,14.043,14.218,8116,0
2009-10-16,14.124,14.198,14.061,14.061,27288,0
2009-10-19,14.19,14.19,13.83,13.89,22343,0
2009-10-20,13.853,13.9,13.659,13.739,8806,0
2009-10-21,13.945,13.945,13.151,13.59,11859,0
2009-10-22,13.785,13.785,13.343,13.531,10729,0
2009-10-23,13.751,13.751,13.4,13.6,6048,0
2009-10-26,13.395,13.489,13.041,13.045,15354,0
2009-10-27,13.224,13.408,13.156,13.161,12851,0
2009-10-28,13.2,13.459,13.2,13.301,6202,0
2009-10-29,13.435,13.454,13.22,13.454,14199,0
2009-10-30,13.311,13.44,13.095,13.095,12936,0
2009-11-02,13.315,13.315,12.636,12.722,19380,0
2009-11-03,12.742,12.742,12.525,12.636,4030,0
2009-11-04,12.59,12.773,12.333,12.333,9904,0
2009-11-05,12.406,12.783,12.397,12.783,7348,0
2009-11-06,12.681,12.681,12.447,12.447,1885,0
2009-11-09,12.499,12.612,12.499,12.58,5081,0
2009-11-10,12.612,12.773,12.521,12.535,6308,0
2009-11-11,12.57,12.681,12.543,12.65,3262,0
2009-11-12,12.521,12.59,12.175,12.328,21201,0
2009-11-13,12.475,12.475,11.993,12.108,14401,0
2009-11-16,11.965,12.673,11.965,12.673,7953,0
2009-11-17,12.06,12.504,12.06,12.455,16926,0
2009-11-18,12.108,12.447,11.951,12.171,32086,0
2009-11-19,12.264,12.37,12.145,12.163,24327,0
2009-11-20,12.167,12.36,12.167,12.19,13403,0
2009-11-23,12.314,12.521,12.285,12.341,21355,0
2009-11-24,11.726,12.052,11.721,11.863,65567,0
2009-11-25,11.933,11.933,11.775,11.882,5447,0
2009-11-27,11.775,11.941,11.716,11.716,3436,0
2009-11-30,11.741,11.933,11.741,11.896,5951,0
2009-12-01,11.923,11.933,11.854,11.933,6230,0
2009-12-02,11.859,12.039,11.859,12.039,4733,0
2009-12-03,12.056,12.131,12.039,12.039,14117,0
2009-12-04,12.071,12.136,12.066,12.136,5369,0
2009-12-07,12.145,12.145,12.102,12.108,5315,0
2009-12-08,12.102,12.222,11.721,12.066,23405,0
2009-12-09,12.171,12.88,12.171,12.88,35790,0
2009-12-10,12.902,12.902,12.636,12.64,2818,0
2009-12-11,12.787,13.031,12.644,13.023,5426,0
2009-12-14,13.265,13.55,12.792,13.289,26993,0
2009-12-15,13.325,13.95,13.325,13.499,37571,0
2009-12-16,13.536,13.536,12.884,12.902,9795,0
2009-12-17,13.142,13.489,13.041,13.325,12596,0
2009-12-18,13.386,13.656,13.343,13.624,31772,0
2009-12-21,13.872,13.872,13.67,13.843,6692,0
2009-12-22,13.78,13.81,13.67,13.67,8159,0
2009-12-23,13.67,13.67,13.67,13.67,697,0
2009-12-24,13.688,13.825,13.688,13.825,434,0
2009-12-28,13.817,13.817,13.036,13.459,37910,0
2009-12-29,13.356,13.356,13.017,13.051,14274,0
2009-12-30,13.132,13.595,12.777,13.595,12897,0
2009-12-31,13.325,13.509,13.051,13.136,5670,0
2010-01-04,12.985,13.281,12.985,13.055,4247,0
2010-01-05,13.1,13.417,13.027,13.118,7656,0
2010-01-06,13.055,13.37,13.027,13.32,4452,0
2010-01-07,13.37,13.55,13.293,13.408,5598,0
2010-01-08,13.435,13.435,13.174,13.311,5723,0
2010-01-11,13.055,13.168,12.893,13.003,13389,0
2010-01-12,12.893,12.991,12.805,12.837,5755,0
2010-01-13,13.09,13.09,12.392,12.392,19208,0
2010-01-14,12.511,12.511,12.429,12.46,2700,0
2010-01-15,12.525,12.796,12.429,12.677,8409,0
2010-01-19,12.796,13.271,12.796,13.205,10221,0
2010-01-20,12.981,12.981,12.57,12.618,8137,0
2010-01-21,12.636,13.095,12.167,12.199,6496,0
2010-01-22,12.26,12.792,12.26,12.429,12291,0
2010-01-25,12.324,12.46,12.19,12.19,3734,0
2010-01-26,12.268,12.268,11.767,11.878,7439,0
2010-01-27,11.823,12.268,11.823,12.011,20741,0
2010-01-28,12.076,12.273,11.868,11.868,7664,0
2010-01-29,11.941,12.102,11.911,11.911,5694,0
2010-02-01,12.017,12.086,11.836,12.039,6288,0
2010-02-02,12.066,12.066,11.589,11.589,42867,0
2010-02-03,11.669,12.218,11.669,12.099,5616,0
2010-02-04,12.163,12.163,11.699,11.699,12192,0
2010-02-05,11.928,11.928,11.625,11.653,9958,0
2010-02-08,11.669,11.901,11.649,11.703,8289,0
2010-02-09,11.878,11.941,11.741,11.851,8988,0
2010-02-10,11.699,11.814,11.653,11.814,5498,0
2010-02-11,11.711,11.846,11.703,11.726,3714,0
2010-02-12,11.851,11.923,11.68,11.923,4093,0
2010-02-16,11.79,11.993,11.699,11.89,4603,0
2010-02-17,11.915,11.919,11.8,11.896,2541,0
2010-02-18,11.945,12.163,11.73,11.804,12382,0
2010-02-19,11.854,11.965,11.685,11.965,4704,0
2010-02-22,11.735,12.227,11.735,12.227,8371,0
2010-02-23,12.163,12.341,12.163,12.209,5011,0
2010-02-24,12.277,12.379,12.227,12.379,3340,0
2010-02-25,12.264,12.277,12.185,12.277,1828,0
2010-02-26,12.086,12.175,12.025,12.175,3049,0
2010-03-01,12.066,12.306,12.034,12.306,2499,0
2010-03-02,12.171,12.622,12.171,12.36,11529,0
2010-03-03,12.401,12.535,12.175,12.36,7711,0
2010-03-04,12.451,12.521,12.277,12.451,5656,0
2010-03-05,12.485,12.842,12.451,12.691,8222,0
2010-03-08,12.685,12.732,12.585,12.585,1321,0
2010-03-09,12.46,12.46,12.199,12.35,1874,0
2010-03-11,12.507,12.585,12.338,12.365,9925,0
2010-03-12,12.406,12.406,12.401,12.401,2787,0
2010-03-15,12.406,12.41,12.401,12.406,3651,0
2010-03-16,12.48,12.59,12.149,12.273,3848,0
2010-03-17,12.388,12.388,12.163,12.28,3528,0
2010-03-18,12.401,12.401,12.185,12.195,874,0
2010-03-19,12.365,12.41,12.246,12.41,9257,0
2010-03-22,12.392,12.392,12.392,12.392,683,0
2010-03-23,12.19,12.273,12.18,12.18,5543,0
2010-03-24,12.264,12.264,12.131,12.131,946,0
2010-03-25,12.131,12.295,12.131,12.251,1569,0
2010-03-26,12.264,12.264,12.264,12.264,244,0
2010-03-29,12.285,12.285,12.175,12.18,4957,0
2010-03-30,12.175,12.415,12.175,12.415,9213,0
2010-03-31,12.42,12.42,12.388,12.406,9631,0
2010-04-01,12.406,12.406,12.397,12.406,1956,0
2010-04-05,12.465,12.511,12.043,12.507,16336,0
2010-04-06,12.397,12.511,12.392,12.499,4625,0
2010-04-07,12.18,12.485,12.18,12.42,7028,0
2010-04-08,12.36,12.521,12.35,12.406,32618,0
2010-04-09,12.511,12.742,12.511,12.521,4571,0
2010-04-12,12.47,12.691,12.41,12.475,7963,0
2010-04-13,12.543,12.626,12.406,12.451,6834,0
2010-04-14,12.558,12.612,12.48,12.58,2367,0
2010-04-15,12.558,12.783,12.355,12.742,9171,0
2010-04-16,12.622,12.673,12.406,12.529,16795,0
2010-04-19,12.47,12.773,12.47,12.631,11065,0
2010-04-20,12.65,12.713,12.521,12.709,3859,0
2010-04-21,12.765,12.765,12.59,12.681,1366,0
2010-04-22,12.636,12.742,12.636,12.722,7354,0
2010-04-23,12.596,12.596,12.578,12.596,5102,0
2010-04-26,12.57,12.765,12.57,12.765,709,0
2010-04-27,12.612,12.796,12.59,12.691,6796,0
2010-04-28,12.888,12.893,12.888,12.893,1306,0
2010-04-29,12.953,13.215,12.664,12.759,13101,0
2010-04-30,12.783,12.939,12.719,12.746,9431,0
2010-05-03,12.833,12.947,12.681,12.893,9703,0
2010-05-04,12.792,12.939,12.703,12.837,12778,0
2010-05-05,12.691,12.842,12.681,12.681,4634,0
2010-05-06,12.722,12.957,12.18,12.18,13111,0
2010-05-07,12.465,12.773,12.406,12.406,6326,0
2010-05-10,12.529,12.65,12.406,12.59,16718,0
2010-05-11,12.59,12.664,12.521,12.636,12034,0
2010-05-12,12.529,12.543,12.406,12.511,8811,0
2010-05-13,12.442,12.511,12.406,12.511,2508,0
2010-05-14,12.425,12.516,12.406,12.438,4468,0
2010-05-17,12.465,12.504,12.36,12.36,5858,0
2010-05-18,12.406,12.535,12.333,12.333,4461,0
2010-05-19,12.451,12.451,12.383,12.383,5625,0
2010-05-20,12.406,12.406,12.36,12.36,10656,0
2010-05-21,12.383,12.59,12.36,12.48,17811,0
2010-05-24,12.727,12.727,12.231,12.268,5305,0
2010-05-25,12.277,12.499,11.975,11.975,4054,0
2010-05-26,12.727,12.727,12.029,12.145,8056,0
2010-05-27,12.131,12.333,12.047,12.333,6131,0
2010-05-28,12.089,12.175,12.06,12.175,5410,0
2010-06-01,12.12,12.163,11.997,11.997,14217,0
2010-06-02,11.993,12.171,11.993,12.171,6045,0
2010-06-03,12.025,12.145,12.02,12.108,14679,0
2010-06-04,12.047,12.153,11.971,11.971,8890,0
2010-06-07,11.951,11.956,11.475,11.597,8758,0
2010-06-08,12.06,12.06,11.37,11.486,11107,0
2010-06-09,11.455,11.532,11.155,11.27,9038,0
2010-06-10,11.256,11.394,11.001,11.111,16694,0
2010-06-11,11.24,11.261,11.001,11.12,21448,0
2010-06-14,11.12,11.244,11.12,11.176,7835,0
2010-06-15,11.321,11.325,11.261,11.295,5414,0
2010-06-16,11.261,11.34,11.149,11.34,3503,0
2010-06-17,11.256,11.423,11.256,11.35,3948,0
2010-06-18,11.431,11.445,11.256,11.364,25016,0
2010-06-21,11.37,11.455,11.37,11.375,3924,0
2010-06-22,11.455,11.77,11.39,11.483,8812,0
2010-06-23,11.532,11.689,11.37,11.399,18745,0
2010-06-24,11.404,11.699,11.37,11.394,23878,0
2010-06-25,11.47,12.264,11.47,11.716,430935,0
2010-06-28,11.538,11.694,11.441,11.45,8966,0
2010-06-29,11.312,11.441,11.312,11.441,876,0
2010-06-30,11.602,11.798,11.369,11.602,4740,0
2010-07-01,11.601,11.61,11.601,11.61,3318,0
2010-07-02,11.321,11.863,11.321,11.804,2986,0
2010-07-06,11.625,11.83,11.625,11.79,4906,0
2010-07-07,11.649,11.775,11.375,11.716,27259,0
2010-07-08,11.615,11.615,11.601,11.601,1306,0
2010-07-09,11.601,11.601,11.486,11.486,649,0
2010-07-12,11.597,11.601,11.475,11.486,3131,0
2010-07-13,11.58,11.58,11.574,11.58,1027,0
2010-07-15,11.221,11.486,11.221,11.486,14632,0
2010-07-16,11.27,12.081,11.256,12.081,8531,0
2010-07-20,11.321,11.754,11.321,11.754,871,0
2010-07-21,11.34,11.786,11.34,11.786,3700,0
2010-07-22,11.356,11.763,11.356,11.763,649,0
2010-07-23,11.694,11.745,11.601,11.601,1526,0
2010-07-26,11.601,11.923,11.486,11.923,10444,0
2010-07-27,11.863,12.746,11.741,12.525,39016,0
2010-07-28,12.636,12.902,12.636,12.691,2071,0
2010-07-29,12.511,12.511,12.511,12.511,208,0
2010-07-30,12.81,12.81,12.548,12.65,2599,0
2010-08-02,12.81,12.866,12.783,12.866,2281,0
2010-08-03,12.815,12.815,12.737,12.737,6577,0
2010-08-04,12.685,12.985,12.659,12.732,8240,0
2010-08-05,12.746,12.876,12.746,12.787,1856,0
2010-08-11,12.594,12.888,12.59,12.742,8379,0
2010-08-12,12.842,12.842,12.699,12.719,11841,0
2010-08-13,12.856,12.866,12.856,12.866,3914,0
2010-08-16,12.866,12.866,12.866,12.866,434,0
2010-08-18,12.847,13.37,12.659,13.211,15907,0
2010-08-19,12.824,13.205,12.824,13.077,4139,0
2010-08-20,13.37,13.37,13.062,13.072,712,0
2010-08-23,13.051,13.062,13.051,13.051,3882,0
2010-08-25,12.981,12.981,12.981,12.981,208,0
2010-08-26,12.981,13.09,12.777,12.777,5826,0
2010-08-31,12.981,13.139,12.544,13.139,10365,0
2010-09-01,13.027,13.37,13.027,13.114,3486,0
2010-09-02,13.027,13.027,13.023,13.023,649,0
2010-09-03,12.935,12.947,12.935,12.935,885,0
2010-09-07,13.37,13.37,12.943,12.943,1471,0
2010-09-08,13.166,13.166,12.783,12.917,8062,0
2010-09-09,12.8,12.908,12.8,12.908,865,0
2010-09-10,12.777,13.37,12.777,13.186,5389,0
2010-09-13,13.37,13.37,12.966,13.067,8273,0
2010-09-14,12.961,12.961,12.935,12.935,1677,0
2010-09-15,12.8,12.981,12.796,12.981,2240,0
2010-09-17,13.095,13.095,12.888,13.062,4630,0
2010-09-20,12.981,12.981,12.975,12.981,2400,0
2010-09-21,12.981,12.981,12.888,12.888,1040,0
2010-09-23,12.981,12.981,12.866,12.866,2249,0
2010-09-27,12.981,12.981,12.866,12.866,1492,0
2010-09-30,12.981,12.981,12.865,12.865,1979,0
2010-10-01,12.866,12.961,12.866,12.961,870,0
2010-10-04,12.884,12.884,12.792,12.792,6193,0
2010-10-05,12.685,12.796,12.685,12.796,871,0
2010-10-06,12.847,12.862,12.685,12.685,4407,0
2010-10-07,12.685,12.685,12.543,12.543,434,0
2010-10-08,12.548,12.548,12.543,12.543,1091,0
2010-10-11,12.429,12.433,12.268,12.433,6855,0
2010-10-13,12.285,12.285,12.264,12.264,1173,0
2010-10-14,12.268,12.268,12.268,12.268,871,0
2010-10-18,12.273,12.751,12.273,12.447,4786,0
2010-10-21,12.516,12.543,12.475,12.535,1743,0
2010-10-22,12.769,12.769,12.636,12.636,1091,0
2010-10-25,12.677,12.751,12.677,12.751,1306,0
2010-10-26,12.773,12.773,12.773,12.773,208,0
2010-10-27,12.773,12.866,12.751,12.866,6741,0
2010-10-29,12.864,12.864,12.864,12.864,489,0
2010-11-01,12.93,12.981,12.93,12.981,940,0
2010-11-02,12.566,12.975,12.529,12.847,1526,0
2010-11-03,12.815,12.815,12.815,12.815,332,0
2010-11-05,12.562,12.985,12.562,12.985,2730,0
2010-11-08,12.543,12.866,12.543,12.727,2614,0
2010-11-09,12.475,12.756,12.475,12.737,3049,0
2010-11-10,12.695,12.852,12.695,12.852,434,0
2010-11-15,12.796,12.866,12.751,12.866,1823,0
2010-11-16,13.095,13.485,12.985,13.196,8320,0
2010-11-17,13.325,13.555,13.325,13.555,9607,0
2010-11-18,13.78,13.78,13.656,13.67,2210,0
2010-11-19,13.375,13.44,13.335,13.44,1526,0
2010-11-22,13.435,13.435,13.211,13.211,1013,0
2010-11-29,12.824,12.842,12.824,12.842,2573,0
2010-11-30,12.893,12.953,12.893,12.953,459,0
2010-12-02,12.866,13.058,12.866,12.866,2687,0
2010-12-03,12.866,13.027,12.866,12.866,2349,0
2010-12-10,12.756,12.756,12.756,12.756,208,0
2010-12-13,12.866,13.395,12.866,13.2,44216,0
2010-12-15,12.87,13.041,12.535,12.566,76626,0
2010-12-16,12.636,12.636,11.83,12.12,38557,0
2010-12-17,12.175,12.773,12.175,12.42,4145,0
2010-12-20,12.42,12.442,12.185,12.306,8319,0
2010-12-21,12.406,12.406,12.309,12.309,1743,0
2010-12-22,12.309,12.309,12.227,12.227,1190,0
2010-12-23,12.268,12.612,12.268,12.485,4353,0
2010-12-27,12.406,12.475,12.314,12.314,2832,0
2010-12-28,12.401,12.401,12.401,12.401,208,0
2010-12-29,12.406,12.406,12.177,12.288,5118,0
2010-12-30,12.572,12.572,12.229,12.383,2772,0
2010-12-31,12.495,12.834,12.324,12.759,2171,0
2011-01-03,12.175,12.65,12.066,12.65,6590,0
2011-01-04,12.42,12.42,12.355,12.355,871,0
2011-01-05,12.455,12.59,12.455,12.59,2171,0
2011-01-06,12.451,12.837,12.451,12.451,895,0
2011-01-07,12.722,12.722,12.451,12.59,1793,0
2011-01-10,12.521,12.521,12.521,12.521,1568,0
2011-01-11,12.507,12.521,12.438,12.521,1466,0
2011-01-12,12.521,12.521,12.46,12.46,571,0
2011-01-13,12.406,12.406,12.406,12.406,208,0
2011-01-14,12.18,12.314,12.18,12.314,2978,0
2011-01-18,12.175,12.392,12.056,12.392,1865,0
2011-01-19,12.306,12.306,12.29,12.29,649,0
2011-01-20,12.246,12.246,12.246,12.246,1091,0
2011-01-21,12.241,12.241,12.227,12.227,661,0
2011-01-24,12.227,12.227,12.222,12.222,853,0
2011-01-25,12.295,12.295,12.295,12.295,871,0
2011-01-26,12.241,12.241,12.06,12.06,8521,0
2011-01-27,11.975,12.847,11.975,12.847,10011,0
2011-01-28,12.406,12.842,12.406,12.842,1689,0
2011-02-01,12.59,12.59,12.406,12.41,1388,0
2011-02-03,12.585,12.636,12.585,12.636,4386,0
2011-02-07,12.796,12.796,12.796,12.796,329,0
2011-02-10,12.521,12.552,12.521,12.552,806,0
2011-02-11,12.636,12.636,12.548,12.594,2298,0
2011-02-14,12.59,12.59,12.543,12.543,1660,0
2011-02-15,12.59,12.636,12.59,12.636,1196,0
2011-02-16,12.636,12.636,12.636,12.636,770,0
2011-02-17,12.636,12.636,12.636,12.636,332,0
2011-02-18,12.429,12.429,12.429,12.429,208,0
2011-02-22,12.406,12.406,12.406,12.406,434,0
2011-02-25,12.429,12.429,12.429,12.429,332,0
2011-02-28,12.451,12.466,12.451,12.451,827,0
2011-03-01,12.638,12.638,12.592,12.628,3664,0
2011-03-02,12.586,12.586,12.586,12.586,434,0
2011-03-03,12.554,12.707,12.554,12.707,951,0
2011-03-04,12.42,12.42,12.415,12.415,649,0
2011-03-09,12.507,12.566,12.48,12.566,871,0
2011-03-15,12.425,12.499,12.35,12.42,4353,0
2011-03-16,12.406,12.406,12.29,12.29,2313,0
2011-03-18,12.338,12.338,12.222,12.222,1306,0
2011-03-21,12.222,12.433,12.222,12.222,16107,0
2011-03-22,12.222,12.324,12.222,12.324,1527,0
2011-03-23,12.199,12.28,12.06,12.28,5918,0
2011-03-24,12.379,12.379,12.19,12.19,649,0
2011-03-25,12.244,12.244,12.244,12.244,434,0
2011-03-28,12.26,12.26,12.175,12.222,2614,0
2011-03-29,12.222,12.236,12.199,12.231,2774,0
2011-03-30,12.227,12.379,12.222,12.379,1956,0
2011-03-31,12.408,12.731,12.408,12.521,6341,0
2011-04-01,12.861,12.865,12.796,12.865,5602,0
2011-04-04,12.912,12.912,12.912,12.912,348,0
2011-04-06,12.818,12.818,12.745,12.745,511,0
2011-04-07,12.865,12.865,12.75,12.768,1306,0
2011-04-08,12.865,12.865,12.865,12.865,434,0
2011-04-11,12.865,12.865,12.861,12.861,1743,0
2011-04-12,12.861,12.884,12.772,12.884,1622,0
2011-04-18,12.768,12.772,12.369,12.401,9511,0
2011-04-19,12.582,12.582,12.433,12.433,2195,0
2011-04-20,12.42,12.42,12.415,12.415,431,0
2011-04-21,12.536,12.536,12.536,12.536,3622,0
2011-04-25,12.572,12.572,12.536,12.536,1583,0
2011-04-26,12.652,12.652,12.652,12.652,963,0
2011-04-27,12.701,12.768,12.701,12.768,5042,0
2011-04-28,12.837,12.88,12.837,12.837,3220,0
2011-05-03,12.824,12.87,12.824,12.87,4652,0
2011-05-04,13.001,13.001,13.001,13.001,1028,0
2011-05-05,12.772,12.791,12.772,12.791,3612,0
2011-05-06,12.8,12.8,12.8,12.8,431,0
2011-05-09,12.809,12.809,12.809,12.809,339,0
2011-05-10,12.768,12.768,12.768,12.768,429,0
2011-05-11,12.745,12.745,12.745,12.745,644,0
2011-05-12,12.791,12.791,12.745,12.791,2127,0
2011-05-13,12.987,13.001,12.987,13.001,1937,0
2011-05-17,12.837,12.842,12.818,12.818,827,0
2011-05-24,12.846,12.846,12.846,12.846,307,0
2011-05-25,12.888,12.888,12.884,12.884,1852,0
2011-05-26,12.884,12.884,12.884,12.884,375,0
2011-05-27,12.888,12.888,12.888,12.888,206,0
2011-06-01,12.861,13.001,12.837,13.001,4416,0
2011-06-03,12.804,12.804,12.791,12.791,988,0
2011-06-06,12.768,12.768,12.768,12.768,1037,0
2011-06-08,13.002,13.002,13.002,13.002,859,0
2011-06-10,12.772,12.781,12.406,12.425,8731,0
2011-06-13,12.433,12.433,12.169,12.187,41981,0
2011-06-14,12.221,12.221,12.196,12.196,768,0
2011-06-15,12.187,12.49,12.187,12.215,38020,0
2011-06-16,12.205,12.205,12.205,12.205,431,0
2011-06-17,12.187,12.215,12.187,12.215,9733,0
2011-06-20,12.201,12.201,12.201,12.201,916,0
2011-06-21,12.187,12.191,12.187,12.187,1722,0
2011-06-22,12.187,12.206,12.187,12.187,5384,0
2011-06-23,12.187,12.211,12.165,12.211,8364,0
2011-06-24,12.19,12.19,12.185,12.185,1556,0
2011-06-27,12.187,12.215,12.187,12.215,6488,0
2011-06-28,12.215,12.215,12.165,12.201,22413,0
2011-06-29,12.215,12.215,12.096,12.215,13406,0
2011-06-30,12.111,12.146,12.111,12.142,7168,0
2011-07-01,12.087,12.163,12.087,12.147,3349,0
2011-07-05,12.163,12.214,12.163,12.214,846,0
2011-07-06,12.19,12.214,12.19,12.214,2334,0
2011-07-07,12.298,12.303,12.219,12.303,8365,0
2011-07-08,12.537,12.537,12.292,12.326,6121,0
2011-07-11,12.562,12.562,12.288,12.364,1559,0
2011-07-13,12.669,12.673,12.416,12.457,5136,0
2011-07-14,12.467,12.467,12.416,12.416,1069,0
2011-07-15,12.439,12.439,12.392,12.416,5386,0
2011-07-18,12.439,12.439,12.416,12.416,1814,0
2011-07-19,12.541,12.556,12.541,12.556,2358,0
2011-07-20,12.673,12.697,12.461,12.607,3763,0
2011-07-21,12.452,12.452,12.416,12.439,4426,0
2011-07-22,12.439,12.439,12.439,12.439,1855,0
2011-07-27,12.556,12.697,12.481,12.481,4946,0
2011-07-28,12.598,12.598,12.416,12.416,2551,0
2011-07-29,12.674,12.674,12.56,12.56,638,0
2011-08-01,12.641,12.641,12.416,12.452,21546,0
2011-08-02,12.58,12.58,12.48,12.546,5964,0
2011-08-04,12.58,12.626,12.439,12.533,2257,0
2011-08-08,12.486,12.673,12.416,12.673,35856,0
2011-08-09,12.416,12.673,12.416,12.58,10892,0
2011-08-10,12.501,12.556,12.369,12.434,36675,0
2011-08-11,12.443,12.443,12.443,12.443,4474,0
2011-08-17,12.233,12.233,12.233,12.233,205,0
2011-08-19,12.205,12.252,12.205,12.205,776,0
2011-08-22,12.223,12.331,11.955,11.971,9595,0
2011-08-23,11.741,11.741,11.741,11.741,834,0
2011-08-24,11.852,11.852,11.852,11.852,501,0
2011-08-26,11.782,11.782,11.504,11.654,3334,0
2011-08-31,11.743,11.761,11.743,11.743,1172,0
2011-09-02,11.504,11.504,11.496,11.496,3800,0
2011-09-06,11.871,11.871,11.871,11.871,205,0
2011-09-07,11.496,11.734,11.496,11.5,5558,0
2011-09-13,11.735,11.735,11.735,11.735,425,0
2011-09-15,11.735,11.735,11.735,11.735,205,0
2011-09-16,11.509,11.509,11.509,11.509,771,0
2011-09-20,11.595,11.782,11.54,11.54,4047,0
2011-09-21,11.708,11.711,11.693,11.711,913,0
2011-09-23,11.5,11.614,11.5,11.614,1069,0
2011-09-26,11.509,11.711,11.504,11.711,2854,0
2011-09-27,11.711,11.711,11.711,11.711,205,0
2011-09-29,11.495,11.52,11.495,11.499,1284,0
2011-09-30,11.497,11.497,11.264,11.273,9528,0
2011-10-05,11.655,11.655,11.655,11.655,425,0
2011-10-06,11.287,11.453,11.277,11.453,2624,0
2011-10-12,11.448,11.478,11.355,11.478,6735,0
2011-10-14,11.282,11.329,11.282,11.302,2414,0
2011-10-17,11.401,11.401,11.262,11.282,5075,0
2011-10-18,11.183,11.197,11.169,11.169,650,0
2011-10-21,11.179,11.179,11.179,11.179,422,0
2011-10-24,11.169,11.272,11.169,11.197,4246,0
2011-10-25,11.287,11.298,11.197,11.197,4141,0
2011-10-26,11.183,11.183,11.117,11.121,4350,0
2011-10-27,11.189,11.298,11.117,11.298,5014,0
2011-10-28,11.302,11.302,11.033,11.277,4293,0
2011-10-31,11.08,11.08,11.07,11.07,1270,0
2011-11-01,11.292,11.292,11.044,11.078,7787,0
2011-11-02,11.266,11.292,11.152,11.152,9292,0
2011-11-03,11.163,11.298,11.163,11.298,1974,0
2011-11-04,11.296,11.296,11.296,11.296,2524,0
2011-11-07,11.319,11.324,11.117,11.117,4526,0
2011-11-08,11.307,11.329,11.086,11.086,13816,0
2011-11-09,11.258,11.314,11.121,11.209,3639,0
2011-11-10,11.282,11.319,11.209,11.314,3164,0
2011-11-11,11.324,11.329,11.31,11.329,8316,0
2011-11-14,11.345,11.345,11.221,11.221,2318,0
2011-11-15,11.345,11.401,11.258,11.401,33646,0
2011-11-16,11.52,11.682,11.448,11.682,5254,0
2011-11-17,11.639,11.848,11.639,11.848,1684,0
2011-11-18,11.552,11.766,11.425,11.425,8205,0
2011-11-21,11.639,11.639,11.552,11.552,840,0
2011-11-22,11.588,11.588,11.525,11.525,422,0
2011-11-25,11.52,11.52,11.429,11.429,1474,0
2011-11-28,11.469,11.639,11.469,11.639,7487,0
2011-11-29,11.605,11.614,11.448,11.448,1270,0
2011-11-30,11.506,11.59,11.459,11.497,42296,0
2011-12-01,11.592,11.592,11.478,11.592,2857,0
2011-12-02,11.592,11.614,11.52,11.567,46564,0
2011-12-05,11.592,11.592,11.51,11.51,1474,0
2011-12-06,11.569,11.569,11.483,11.483,840,0
2011-12-07,11.448,11.593,11.448,11.479,12545,0
2011-12-08,11.496,11.611,11.448,11.454,5393,0
2011-12-09,11.525,11.614,11.52,11.609,8394,0
2011-12-12,11.52,11.557,11.52,11.557,4801,0
2011-12-13,11.583,11.676,11.583,11.676,2275,0
2011-12-14,11.877,11.972,11.734,11.972,7161,0
2011-12-15,12.104,12.112,11.967,11.967,6488,0
2011-12-16,12.107,12.308,11.924,12.308,12597,0
2011-12-19,12.112,12.152,12.112,12.152,3581,0
2011-12-20,12.455,12.455,12.161,12.161,629,0
2011-12-21,12.232,12.774,12.232,12.774,18308,0
2011-12-23,12.706,13.061,12.706,12.876,20538,0
2011-12-27,13.041,13.072,12.953,13.062,6212,0
2011-12-28,12.944,13.072,12.944,13.016,3607,0
2011-12-29,13.112,13.112,13.062,13.062,3008,0
2011-12-30,13.111,13.111,13.051,13.051,3330,0
2012-01-03,13.154,13.182,12.706,13.11,9543,0
2012-01-04,13.16,13.302,13.16,13.302,8567,0
2012-01-05,13.235,13.235,13.085,13.085,5688,0
2012-01-06,13.085,13.085,13.085,13.085,1474,0
2012-01-09,13.144,13.182,13.077,13.182,4213,0
2012-01-10,13.182,13.182,13.154,13.182,840,0
2012-01-11,13.124,13.124,12.927,12.933,833,0
2012-01-12,12.986,12.986,12.701,12.813,623,0
2012-01-18,12.965,12.965,12.965,12.965,2082,0
2012-01-19,12.975,12.975,12.975,12.975,202,0
2012-01-20,12.822,12.822,12.822,12.822,1176,0
2012-01-25,12.822,13.16,12.802,13.154,4567,0
2012-01-26,13.16,13.16,13.043,13.043,3261,0
2012-01-27,13.019,13.207,12.769,12.942,12611,0
2012-01-30,12.965,13.085,12.923,12.951,6899,0
2012-01-31,13.017,13.017,12.949,12.949,4370,0
2012-02-01,13.085,13.201,12.005,12.87,33635,0
2012-02-02,12.965,12.965,12.487,12.52,9638,0
2012-02-03,12.63,12.726,12.607,12.668,2458,0
2012-02-06,12.965,12.965,12.538,12.726,1424,0
2012-02-07,12.798,12.798,12.789,12.789,1547,0
2012-02-08,12.711,12.72,12.711,12.72,623,0
2012-02-10,12.655,12.66,12.51,12.582,2648,0
2012-02-13,12.942,12.942,12.515,12.534,2917,0
2012-02-14,12.961,12.961,12.61,12.61,1808,0
2012-02-15,12.51,12.534,12.327,12.529,9739,0
2012-02-16,12.534,12.726,12.534,12.726,4863,0
2012-02-22,12.51,12.51,12.496,12.496,1666,0
2012-02-23,12.131,12.247,12.131,12.247,2654,0
2012-02-24,12.492,12.726,12.492,12.51,1958,0
2012-02-29,12.494,12.504,12.489,12.489,2035,0
2012-03-02,12.41,12.683,12.41,12.41,425,0
2012-03-05,12.496,12.582,12.487,12.502,2343,0
2012-03-06,12.489,12.531,12.124,12.508,15783,0
2012-03-07,12.693,12.693,12.313,12.313,916,0
2012-03-08,12.654,12.72,12.6,12.6,2917,0
2012-03-09,12.678,12.678,12.63,12.63,770,0
2012-03-12,12.596,12.596,12.471,12.534,2587,0
2012-03-13,12.558,12.558,12.456,12.487,2284,0
2012-03-14,12.563,12.563,12.456,12.456,9260,0
2012-03-15,12.487,12.726,12.487,12.726,1351,0
2012-03-16,12.644,12.644,12.461,12.515,14051,0
2012-03-19,12.534,12.607,12.505,12.52,7938,0
2012-03-20,12.456,12.701,12.456,12.456,2405,0
2012-03-21,12.51,12.553,12.51,12.543,1666,0
2012-03-22,12.553,12.553,12.456,12.543,3277,0
2012-03-23,12.609,12.609,12.609,12.609,623,0
2012-03-26,12.471,12.607,12.456,12.52,4562,0
2012-03-27,12.607,12.751,12.607,12.751,3267,0
2012-03-30,12.706,12.726,12.706,12.726,1239,0
2012-04-02,12.872,12.872,12.872,12.872,2706,0
2012-04-03,12.872,12.872,12.7,12.706,4063,0
2012-04-04,12.7,12.7,12.489,12.489,5121,0
2012-04-09,12.521,12.531,12.521,12.521,4531,0
2012-04-10,12.726,12.832,12.508,12.726,2830,0
2012-04-11,12.824,12.824,12.824,12.824,824,0
2012-04-12,12.664,12.664,12.664,12.664,498,0
2012-04-16,12.677,12.911,12.677,12.867,1254,0
2012-04-17,12.775,12.824,12.756,12.824,1185,0
2012-04-18,12.798,12.824,12.798,12.824,2128,0
2012-04-19,12.824,12.824,12.6,12.6,4009,0
2012-04-24,12.726,12.872,12.716,12.824,2792,0
2012-04-25,12.92,12.92,12.916,12.92,2938,0
2012-04-26,12.92,13.081,12.673,13.081,7209,0
2012-04-30,13.115,13.115,13.115,13.115,21412,0
2012-05-01,13.231,13.235,13.231,13.235,10832,0
2012-05-02,13.235,13.235,13.235,13.235,1619,0
2012-05-03,13.241,13.356,13.144,13.356,5774,0
2012-05-08,13.271,13.271,13.271,13.271,617,0
2012-05-09,13.235,13.43,13.235,13.43,23810,0
2012-05-10,13.478,13.478,13.478,13.478,199,0
2012-05-11,13.451,13.451,13.451,13.451,617,0
2012-05-14,13.465,13.504,13.459,13.504,6575,0
2012-05-15,13.552,13.552,13.552,13.552,362,0
2012-05-17,13.281,13.281,13.281,13.281,199,0
2012-05-21,13.412,13.576,13.356,13.576,4788,0
2012-05-22,13.576,13.576,13.576,13.576,1357,0
2012-05-24,13.595,13.595,13.595,13.595,453,0
2012-05-25,13.6,13.6,13.356,13.382,1317,0
2012-05-30,13.324,13.6,13.235,13.42,3425,0
2012-06-01,13.6,13.6,13.584,13.584,1033,0
2012-06-04,13.474,13.474,13.474,13.474,199,0
2012-06-05,13.507,13.551,13.507,13.551,2267,0
2012-06-07,13.567,13.567,13.557,13.557,411,0
2012-06-08,13.558,13.563,13.558,13.563,507,0
2012-06-11,13.576,13.576,12.994,13.017,1046,0
2012-06-13,13.43,13.43,13.43,13.43,313,0
2012-06-14,13.265,13.265,13.235,13.235,1608,0
2012-06-15,13.527,13.532,13.397,13.532,665,0
2012-06-18,13.25,13.25,13.25,13.25,281,0
2012-06-19,13.532,13.552,13.532,13.542,7209,0
2012-06-20,13.542,13.542,13.542,13.542,199,0
2012-06-21,12.999,13.356,12.999,13.356,1678,0
2012-06-27,13.356,13.356,13.356,13.356,371,0
2012-06-28,13.552,13.552,13.308,13.308,1190,0
2012-06-29,13.552,13.842,13.552,13.842,6629,0
2012-07-02,13.829,13.842,13.829,13.842,4382,0
2012-07-03,13.842,14.373,13.61,14.301,9117,0
2012-07-05,14.309,14.309,13.639,13.786,6173,0
2012-07-06,13.695,14.116,13.695,13.969,7962,0
2012-07-09,14.069,14.116,13.929,14.072,7721,0
2012-07-10,14.121,14.499,13.6,13.6,5043,0
2012-07-11,14.091,14.43,14.053,14.43,6269,0
2012-07-12,14.017,14.337,13.748,14.283,8742,0
2012-07-13,14.283,14.283,14.215,14.224,904,0
2012-07-16,14.081,14.091,14.081,14.091,813,0
2012-07-17,14.105,14.105,13.871,13.871,4353,0
2012-07-18,13.92,13.92,13.536,13.536,1037,0
2012-07-19,13.649,13.723,13.649,13.723,1426,0
2012-07-20,13.631,13.929,13.631,13.929,1220,0
2012-07-23,13.797,13.797,13.797,13.797,408,0
2012-07-24,13.757,13.757,13.178,13.178,1663,0
2012-07-25,13.301,13.497,13.301,13.497,2597,0
2012-07-26,13.513,13.527,13.459,13.459,3056,0
2012-07-27,13.359,14.136,13.359,14.136,5945,0
2012-07-30,14.121,14.121,14.121,14.121,197,0
2012-08-01,14.121,14.121,13.32,13.32,4492,0
2012-08-02,13.664,13.664,13.567,13.567,1764,0
2012-08-03,13.748,14.238,13.748,13.829,11509,0
2012-08-07,13.782,13.939,13.782,13.939,1631,0
2012-08-08,14.111,14.111,13.797,13.941,3915,0
2012-08-13,13.729,13.729,13.729,13.729,1795,0
2012-08-14,13.707,13.864,13.649,13.649,1288,0
2012-08-15,13.658,14.037,13.168,13.168,4782,0
2012-08-16,13.256,13.256,13.139,13.143,5185,0
2012-08-20,13.143,13.256,13.134,13.134,7011,0
2012-08-21,13.16,13.404,13.16,13.354,4401,0
2012-08-22,13.404,13.404,13.404,13.404,329,0
2012-08-23,13.256,13.261,13.256,13.261,460,0
2012-08-27,13.241,13.261,13.134,13.256,1622,0
2012-08-28,13.354,13.649,13.354,13.649,1529,0
2012-08-29,13.507,13.507,13.359,13.359,1057,0
2012-08-30,13.301,13.649,13.301,13.649,1187,0
2012-08-31,13.503,13.551,13.503,13.551,6112,0
2012-09-04,13.723,13.723,13.723,13.723,304,0
2012-09-05,13.743,13.743,13.717,13.717,813,0
2012-09-06,13.743,13.748,13.717,13.733,6886,0
2012-09-10,13.354,13.354,13.354,13.354,1220,0
2012-09-11,13.418,13.748,13.418,13.748,3649,0
2012-09-13,13.752,13.871,13.649,13.871,2396,0
2012-09-14,14.142,14.142,14.142,14.142,2082,0
2012-09-17,14.14,14.14,13.536,13.536,1631,0
2012-09-18,13.723,14.136,13.723,14.136,611,0
2012-09-19,14.072,14.215,13.748,14.215,2040,0
2012-09-20,13.944,14.069,13.944,14.069,1018,0
2012-09-21,14.273,14.277,14.273,14.277,5513,0
2012-09-24,14.238,14.288,14.233,14.288,2035,0
2012-09-25,14.238,14.593,14.238,14.583,12569,0
2012-09-27,14.537,14.839,14.537,14.631,13586,0
2012-09-28,14.593,14.985,14.337,14.828,2650,0
2012-10-02,15.084,15.089,15.084,15.089,1018,0
2012-10-03,14.753,15.22,14.753,15.098,6890,0
2012-10-04,15.123,15.697,15.098,15.416,1382,0
2012-10-09,15.462,15.718,15.462,15.613,13836,0
2012-10-10,15.642,15.642,15.642,15.642,813,0
2012-10-15,15.736,15.736,15.732,15.736,3489,0
2012-10-17,15.732,15.736,15.732,15.736,7868,0
2012-10-19,15.736,15.736,15.732,15.736,4036,0
2012-10-22,15.702,15.736,15.702,15.736,653,0
2012-10-23,15.736,15.736,15.724,15.736,13722,0
2012-10-26,15.861,15.861,15.712,15.736,9507,0
2012-10-31,15.732,15.736,15.621,15.621,2424,0
2012-11-01,15.837,15.837,14.905,14.905,1270,0
2012-11-02,15.057,15.817,15.057,15.817,853,0
2012-11-05,15.811,15.811,15.811,15.811,4910,0
2012-11-06,15.667,15.667,15.385,15.385,2424,0
2012-11-07,15.494,15.653,15.494,15.653,5447,0
2012-11-08,15.807,15.811,15.712,15.712,2790,0
2012-11-09,15.742,15.747,15.742,15.747,607,0
2012-11-12,14.742,15.118,14.742,15.118,401,0
2012-11-13,14.722,15.335,14.722,15.335,1299,0
2012-11-14,14.929,14.944,14.869,14.919,3832,0
2012-11-15,14.944,14.944,14.869,14.869,8524,0
2012-11-16,14.745,14.775,14.745,14.775,401,0
2012-11-19,14.622,14.622,14.622,14.622,619,0
2012-11-21,14.672,14.672,14.672,14.672,195,0
2012-11-26,14.627,15.367,14.627,15.367,24871,0
2012-11-27,14.874,14.874,14.874,14.874,607,0
2012-11-28,14.884,14.923,14.869,14.894,2884,0
2012-11-29,15.014,15.043,15.014,15.043,807,0
2012-11-30,14.889,15.057,14.889,15.047,1613,0
2012-12-04,15.093,15.118,14.894,14.96,4730,0
2012-12-05,14.869,14.869,14.869,14.869,580,0
2012-12-06,14.869,14.869,14.869,14.869,6678,0
2012-12-07,14.796,14.923,14.796,14.894,3229,0
2012-12-10,14.771,14.847,14.771,14.847,2018,0
2012-12-11,14.771,14.819,14.627,14.642,3406,0
2012-12-12,14.627,14.627,14.627,14.627,607,0
2012-12-13,14.627,15.137,14.627,14.677,807,0
2012-12-14,14.677,14.75,14.677,14.682,9891,0
2012-12-17,14.661,14.712,14.646,14.702,3347,0
2012-12-18,14.869,14.993,14.869,14.993,1208,0
2012-12-19,14.993,14.993,14.993,14.993,455,0
2012-12-21,14.631,14.656,14.631,14.656,1021,0
2012-12-24,14.677,14.677,14.672,14.672,1208,0
2012-12-27,14.852,15.024,14.696,15.024,16569,0
2012-12-28,14.944,14.944,14.719,14.869,11677,0
2012-12-31,14.745,14.745,14.716,14.745,2850,0
2013-01-02,14.869,14.894,14.869,14.894,1208,0
2013-01-03,14.923,14.923,14.874,14.874,1971,0
2013-01-04,14.894,14.894,14.722,14.722,21385,0
2013-01-07,15.118,15.118,15.118,15.118,401,0
2013-01-08,15.361,15.361,15.019,15.019,607,0
2013-01-09,15.019,15.093,15.019,15.093,607,0
2013-01-10,15.019,15.142,14.919,14.919,9283,0
2013-01-11,15.039,15.466,15.025,15.44,6562,0
2013-01-14,15.149,15.273,15.149,15.273,3676,0
2013-01-15,15.325,15.325,15.19,15.19,398,0
2013-01-16,15.031,15.031,15.031,15.031,193,0
2013-01-17,15.175,15.175,15.08,15.09,8582,0
2013-01-18,15.309,15.38,15.309,15.38,1000,0
2013-01-23,15.043,15.365,15.025,15.365,1698,0
2013-01-24,15.371,15.371,14.919,14.919,2599,0
2013-01-25,14.919,14.919,14.919,14.919,797,0
2013-01-28,14.79,14.79,14.523,14.574,9009,0
2013-01-29,14.549,15.154,14.549,15.154,2597,0
2013-01-30,15.361,15.361,15.164,15.164,3425,0
2013-01-31,15.377,15.377,15.043,15.043,601,0
2013-02-01,15.305,15.305,14.808,14.808,1151,0
2013-02-04,14.83,15.305,14.83,15.29,1554,0
2013-02-05,15.325,15.377,15.154,15.154,3365,0
2013-02-06,15.29,15.45,15.273,15.309,19401,0
2013-02-07,15.315,15.315,15.315,15.315,193,0
2013-02-08,15.339,15.339,15.339,15.339,193,0
2013-02-11,15.273,15.426,15.273,15.426,1598,0
2013-02-12,15.377,15.525,15.377,15.525,1468,0
2013-02-13,15.48,15.48,15.48,15.48,398,0
2013-02-15,15.521,15.521,15.521,15.521,1125,0
2013-02-20,15.486,15.496,15.486,15.496,498,0
2013-02-21,15.525,15.525,15.47,15.47,1000,0
2013-02-22,15.285,15.285,14.923,14.923,4003,0
2013-02-25,14.934,15.025,14.934,15.025,2198,0
2013-02-27,14.923,15.351,14.923,15.131,1157,0
2013-02-28,15.025,15.5,15.025,15.5,4432,0
2013-03-01,15.515,15.515,15.325,15.325,517,0
2013-03-04,15.295,15.5,15.295,15.496,856,0
2013-03-05,15.426,15.426,15.426,15.426,398,0
2013-03-06,15.475,15.475,14.923,14.923,1000,0
2013-03-07,14.988,15.049,14.923,15.049,1342,0
2013-03-08,15.043,15.273,15.025,15.273,1598,0
2013-03-12,15.121,15.125,15.025,15.125,3222,0
2013-03-13,15.125,15.125,15.025,15.033,3594,0
2013-03-14,15.025,15.025,15.025,15.025,1000,0
2013-03-15,15.149,15.149,15.149,15.149,193,0
2013-03-18,15.149,15.149,15.149,15.149,304,0
2013-03-19,15.175,15.2,15.14,15.14,3947,0
2013-03-20,15.1,15.1,15.08,15.08,398,0
2013-03-22,15.075,15.1,15.075,15.075,4154,0
2013-03-26,15.149,15.196,15.149,15.175,3996,0
2013-03-27,15.273,15.325,15.273,15.301,2563,0
2013-03-28,15.301,15.325,14.773,15.325,9864,0
2013-04-01,15.315,15.325,15.315,15.325,1000,0
2013-04-02,15.279,15.325,15.2,15.325,1170,0
2013-04-03,15.325,15.325,15.269,15.269,3497,0
2013-04-04,15.325,15.325,15.325,15.325,676,0
2013-04-08,15.154,15.325,15.149,15.196,1190,0
2013-04-09,15.319,15.325,15.053,15.053,1598,0
2013-04-11,15.239,15.252,15.239,15.252,691,0
2013-04-12,15.262,15.55,15.206,15.206,991,0
2013-04-16,15.232,15.232,15.182,15.182,534,0
2013-04-17,15.059,15.075,15.053,15.075,1492,0
2013-04-18,15.131,15.282,15.131,15.282,2550,0
2013-04-19,15.281,15.281,15.134,15.258,791,0
2013-04-22,15.276,15.282,15.182,15.282,2902,0
2013-04-23,15.308,15.51,15.283,15.486,4576,0
2013-04-24,15.51,15.51,15.199,15.51,9223,0
2013-04-25,15.486,15.687,15.47,15.687,5958,0
2013-04-26,15.687,15.687,15.677,15.687,2854,0
2013-04-29,15.637,15.687,15.637,15.687,4746,0
2013-04-30,15.677,15.687,15.671,15.687,4866,0
2013-05-01,15.813,15.835,15.687,15.687,12067,0
2013-05-02,15.671,15.687,15.637,15.687,3540,0
2013-05-03,15.641,15.687,15.617,15.617,3013,0
2013-05-06,15.687,15.687,15.617,15.687,10773,0
2013-05-07,15.694,15.813,15.694,15.777,6285,0
2013-05-08,15.813,15.823,15.812,15.823,13477,0
2013-05-09,15.813,15.839,15.813,15.813,22448,0
2013-05-10,15.813,15.813,15.813,15.813,7188,0
2013-05-13,16.598,17.089,16.577,16.852,24900,0
2013-05-14,17.028,17.395,17,17.389,17838,0
2013-05-15,17.361,17.395,17.35,17.361,6378,0
2013-05-16,17.367,17.395,17.301,17.395,4504,0
2013-05-17,17.35,17.395,17.011,17.288,6293,0
2013-05-20,17.111,17.412,16.81,17.122,1974,0
2013-05-21,16.783,17.395,16.611,17.2,11775,0
2013-05-22,17.356,17.395,16.448,17.267,7706,0
2013-05-23,17.19,17.367,16.928,17.196,7989,0
2013-05-24,17.295,17.345,17.006,17.043,4574,0
2013-05-28,16.972,17.116,16.939,16.943,718,0
2013-05-29,16.96,17.083,16.693,16.978,6427,0
2013-05-30,16.865,17.167,16.865,17.167,1300,0
2013-05-31,17.131,17.732,17.131,17.396,17712,0
2013-06-03,17.733,17.733,17.2,17.334,3294,0
2013-06-04,17.215,17.713,17.215,17.345,7794,0
2013-06-05,17.2,17.733,17.2,17.395,4337,0
2013-06-06,17.2,17.478,17.2,17.406,5653,0
2013-06-07,17.423,17.445,17.2,17.312,1076,0
2013-06-10,17.262,17.473,16.703,17.301,3473,0
2013-06-11,17.167,17.256,16.754,17.132,2515,0
2013-06-12,16.96,17.462,16.96,17.083,897,0
2013-06-13,16.922,17.139,16.922,17.006,1272,0
2013-06-14,16.988,17.006,16.865,16.865,1515,0
2013-06-17,16.954,17.221,16.877,16.877,4074,0
2013-06-18,16.825,17.221,16.825,16.894,4401,0
2013-06-19,16.894,16.954,16.698,16.954,1441,0
2013-06-20,16.928,16.972,16.928,16.972,356,0
2013-06-21,16.899,16.978,16.514,16.673,4710,0
2013-06-24,16.861,16.861,16.531,16.638,1037,0
2013-06-25,16.448,16.581,16.448,16.581,2264,0
2013-06-26,16.476,16.476,15.62,16.143,8277,0
2013-06-27,16.143,16.259,16.143,16.143,2408,0
2013-06-28,16.248,16.254,16.143,16.143,3096,0
2013-07-01,16.143,16.271,16.143,16.198,2467,0
2013-07-02,16.236,16.253,16.143,16.248,1258,0
2013-07-03,16.248,16.248,16.248,16.248,1529,0
2013-07-05,16.137,16.283,16.137,16.283,556,0
2013-07-08,16.257,16.257,16.257,16.257,356,0
2013-07-09,16.283,16.337,16.283,16.337,718,0
2013-07-10,16.856,16.861,16.214,16.214,1369,0
2013-07-11,16.708,16.708,16.708,16.708,175,0
2013-07-12,16.708,16.708,16.177,16.356,4220,0
2013-07-15,16.371,16.446,16.365,16.446,1324,0
2013-07-17,16.444,16.444,16.333,16.418,1211,0
2013-07-19,16.277,16.304,15.759,16.304,1623,0
2013-07-22,15.973,16.402,15.911,16.114,29042,0
2013-07-23,16.114,16.265,16.114,16.192,14913,0
2013-07-24,16.192,16.192,15.973,15.973,534,0
2013-07-25,16.051,16.327,16.051,16.304,1145,0
2013-07-26,16.558,16.558,16.304,16.304,848,0
2013-07-29,16.534,16.558,16.339,16.339,6317,0
2013-07-31,16.53,16.702,16.345,16.365,10130,0
2013-08-01,16.514,16.697,16.371,16.371,10637,0
2013-08-02,16.339,16.339,16.025,16.304,3023,0
2013-08-05,16.378,16.378,16.08,16.238,1607,0
2013-08-06,16.558,16.558,16.254,16.365,2845,0
2013-08-07,16.502,16.502,16.502,16.502,175,0
2013-08-08,16.296,16.558,16.296,16.304,1953,0
2013-08-09,16.586,16.586,15.911,16.203,6397,0
2013-08-12,16.283,16.315,15.9,15.9,2260,0
2013-08-13,16.586,16.586,15.911,16.04,9964,0
2013-08-14,16.045,16.12,16.045,16.12,1601,0
2013-08-15,16.12,16.248,16.12,16.137,3911,0
2013-08-16,16.031,16.031,16.031,16.031,351,0
2013-08-19,16.051,16.627,16.051,16.08,1131,0
2013-08-20,16.096,16.096,16.08,16.08,1601,0
2013-08-21,16.08,16.08,16.057,16.057,1635,0
2013-08-23,16.283,16.304,16.277,16.283,1051,0
2013-08-26,16.063,16.131,16.063,16.08,1628,0
2013-08-27,16.08,16.125,16.025,16.125,2284,0
2013-08-28,16.165,16.165,16.165,16.165,483,0
2013-08-29,16.277,16.304,16.192,16.248,1598,0
2013-08-30,16.198,16.304,16.025,16.265,2260,0
2013-09-03,16.265,16.558,16.265,16.558,2261,0
2013-09-04,16.683,16.683,15.835,16.305,3203,0
2013-09-05,16.305,16.567,16.101,16.234,2919,0
2013-09-06,16.304,16.304,16.203,16.203,534,0
2013-09-09,16.428,16.428,16.304,16.402,907,0
2013-09-10,16.327,16.36,16.26,16.26,1006,0
2013-09-11,16.04,16.265,16.04,16.265,888,0
2013-09-12,16.248,16.575,16.04,16.575,4803,0
2013-09-13,16.467,16.467,16.3,16.389,1069,0
2013-09-16,16.36,16.365,16.111,16.165,2387,0
2013-09-17,16.221,16.553,16.187,16.187,992,0
2013-09-18,16.17,16.507,16.17,16.507,404,0
2013-09-19,16.165,16.17,16.051,16.08,2917,0
2013-09-20,16.101,16.517,16.101,16.517,1943,0
2013-09-23,16.339,16.339,16.051,16.108,2170,0
2013-09-24,15.9,16.159,15.9,16.159,922,0
2013-09-25,16.165,16.165,16.165,16.165,1067,0
2013-09-26,16.277,16.277,16.277,16.277,329,0
2013-09-30,16.277,16.277,16.277,16.277,712,0
2013-10-01,16.277,16.49,15.766,15.766,9960,0
2013-10-02,15.946,16.203,15.946,16.203,888,0
2013-10-03,16.136,16.471,16.136,16.153,2666,0
2013-10-04,16.143,16.415,16.143,16.415,351,0
2013-10-07,16.153,16.494,16.153,16.494,1245,0
2013-10-08,16.392,16.392,15.817,16.279,7472,0
2013-10-09,16.234,16.234,15.966,16.143,2491,0
2013-10-10,16.305,16.305,16.136,16.136,4401,0
2013-10-11,16.136,16.136,15.869,15.909,2288,0
2013-10-14,15.93,15.93,15.409,15.807,2466,0
2013-10-15,15.807,15.823,15.807,15.823,704,0
2013-10-16,16.187,16.305,15.835,15.835,1230,0
2013-10-17,15.84,15.864,15.84,15.864,348,0
2013-10-18,16.301,16.301,16.261,16.266,1406,0
2013-10-21,16.249,16.272,16.044,16.272,2115,0
2013-10-22,16.266,16.266,15.391,15.982,2288,0
2013-10-23,15.982,16.301,15.982,16.018,2466,0
2013-10-24,16.018,16.179,16.018,16.159,1230,0
2013-10-25,16.238,16.311,16.238,16.301,44898,0
2013-10-28,16.079,16.471,15.761,16.301,63034,0
2013-10-29,16.159,16.482,16.159,16.301,4757,0
2013-10-30,16.329,16.329,16.107,16.317,1937,0
2013-10-31,16.352,16.357,16.272,16.323,2871,0
2013-11-01,16.347,16.347,16.204,16.204,3522,0
2013-11-04,16.295,16.295,16.215,16.215,1230,0
2013-11-05,16.012,16.437,16.012,16.244,8979,0
2013-11-06,15.78,16.323,15.448,16.139,6943,0
2013-11-07,16.311,16.311,16.187,16.187,879,0
2013-11-08,16.159,16.159,15.659,16.044,4204,0
2013-11-11,15.84,16.153,15.84,15.869,3347,0
2013-11-12,15.874,16.399,15.874,16.176,8625,0
2013-11-13,15.944,15.944,15.944,15.944,174,0
2013-11-14,15.944,16.044,15.789,15.874,7508,0
2013-11-15,15.789,15.903,15.613,15.903,14199,0
2013-11-18,15.903,15.903,15.676,15.676,2642,0
2013-11-19,15.688,16.018,15.391,15.75,15674,0
2013-11-20,15.847,15.847,15.477,15.613,4931,0
2013-11-21,15.371,15.579,14.944,15.443,4719,0
2013-11-22,15.466,15.761,15.069,15.529,9157,0
2013-11-25,15.477,15.62,15.477,15.62,952,0
2013-11-26,15.637,15.637,15.42,15.42,3873,0
2013-11-27,15.613,15.761,15.448,15.753,3401,0
2013-12-02,15.732,15.869,15.704,15.78,3634,0
2013-12-03,15.84,15.84,15.546,15.732,3168,0
2013-12-04,15.852,15.869,15.353,15.676,9157,0
2013-12-05,15.676,15.676,15.676,15.676,528,0
2013-12-06,15.669,15.789,15.448,15.789,5106,0
2013-12-09,15.726,15.789,15.391,15.46,11095,0
2013-12-10,15.795,15.795,15.42,15.42,528,0
2013-12-11,15.472,15.847,15.391,15.396,9797,0
2013-12-12,15.438,15.506,15.391,15.506,10212,0
2013-12-16,15.555,15.555,15.391,15.448,5459,0
2013-12-17,15.402,15.484,15.365,15.466,8803,0
2013-12-18,15.477,15.477,15.334,15.347,7938,0
2013-12-19,15.365,15.365,15.051,15.091,7221,0
2013-12-20,15.194,15.396,15.062,15.182,9857,0
2013-12-23,15.182,15.506,15.182,15.484,6341,0
2013-12-24,15.385,15.477,15.164,15.164,6578,0
2013-12-26,15.448,15.62,15.283,15.597,4222,0
2013-12-27,15.448,15.609,15.214,15.22,5407,0
2013-12-30,15.277,15.597,15.226,15.597,3001,0
2013-12-31,15.477,15.604,15.226,15.277,5283,0
2014-01-02,15.194,15.704,15.194,15.653,23012,0
2014-01-03,15.62,15.631,15.377,15.477,2790,0
2014-01-06,15.477,15.784,15.477,15.694,12022,0
2014-01-07,15.784,15.893,15.676,15.699,4931,0
2014-01-08,15.847,15.93,15.62,15.625,17431,0
2014-01-09,15.761,15.761,15.694,15.744,6163,0
2014-01-10,15.774,16.442,15.774,16.215,27757,0
2014-01-13,16.077,16.336,16.072,16.215,9583,0
2014-01-14,16.215,16.215,16.215,16.215,313,0
2014-01-15,16.215,16.359,16.077,16.359,6100,0
2014-01-16,16.1,16.113,16.095,16.113,2089,0
2014-01-17,16.359,16.503,16.187,16.364,3660,0
2014-01-21,16.072,16.599,16.072,16.106,1932,0
2014-01-22,16.588,16.588,16.208,16.208,785,0
2014-01-23,16.387,16.503,16.387,16.45,2089,0
2014-01-24,16.485,16.612,16.286,16.565,3660,0
2014-01-27,16.565,16.565,16.474,16.508,5054,0
2014-01-28,16.56,16.617,16.474,16.617,2089,0
2014-01-29,16.623,16.933,16.623,16.933,8403,0
2014-01-30,16.917,16.922,15.857,16.905,1128,0
2014-01-31,16.875,17.078,16.75,16.933,9583,0
2014-02-03,17.208,18.288,17.203,18.288,19375,0
2014-02-04,17.823,18.454,17.823,17.96,17347,0
2014-02-05,17.564,17.564,17.261,17.261,1583,0
2014-02-06,17.507,17.909,17.507,17.909,2690,0
2014-02-07,17.277,18.252,16.072,17.817,3972,0
2014-02-10,17.218,17.218,17.14,17.14,1202,0
2014-02-11,16.508,16.818,16.508,16.651,7161,0
2014-02-12,17.078,17.104,17.078,17.104,1063,0
2014-02-13,17.5,18.017,17.208,17.307,7599,0
2014-02-14,17.921,17.921,17.277,17.277,3661,0
2014-02-18,17.116,17.742,17.116,17.225,3203,0
2014-02-19,17.243,17.243,17.243,17.243,356,0
2014-02-21,17.25,17.25,17.25,17.25,2004,0
2014-02-24,17.307,17.375,17.307,17.375,522,0
2014-02-25,18.104,18.104,17.225,17.225,7375,0
2014-02-26,17.238,17.238,16.818,16.818,3173,0
2014-02-27,17.088,17.088,17.088,17.088,371,0
2014-02-28,16.645,16.671,16.617,16.617,3140,0
2014-03-03,16.617,17.151,16.617,17.151,856,0
2014-03-04,17.162,17.162,16.705,17.151,1590,0
2014-03-05,16.095,17.14,16.095,16.302,3760,0
2014-03-06,16.53,16.53,16.288,16.288,1073,0
2014-03-07,16.302,16.806,16.18,16.307,6397,0
2014-03-10,16.302,16.307,16.238,16.307,3983,0
2014-03-11,16.072,16.302,16.01,16.01,12186,0
2014-03-12,15.813,15.854,15.813,15.813,522,0
2014-03-14,16.264,16.273,15.726,15.871,2657,0
2014-03-18,16.503,16.53,16.503,16.503,1249,0
2014-03-19,16.645,17.162,16.508,17.099,11496,0
2014-03-21,16.676,16.676,16.664,16.676,1756,0
2014-03-24,16.671,16.671,16.671,16.671,498,0
2014-03-25,16.818,16.818,16.645,16.645,1275,0
2014-03-26,16.79,16.79,16.79,16.79,345,0
2014-03-27,16.808,16.808,16.79,16.79,1241,0
2014-03-28,16.899,16.899,16.222,16.418,5347,0
2014-04-01,16.521,16.521,16.072,16.072,8300,0
2014-04-02,16.105,16.612,16.105,16.209,4066,0
2014-04-03,16.502,16.502,16.129,16.135,4008,0
2014-04-04,16.222,17.002,16.129,16.442,4653,0
2014-04-07,16.359,17.066,16.359,16.702,10846,0
2014-04-08,16.702,17.135,16.702,16.962,2032,0
2014-04-09,16.544,16.544,16.359,16.359,815,0
2014-04-10,16.418,17.078,16.418,16.847,5746,0
2014-04-11,16.818,17.178,16.818,16.962,8725,0
2014-04-14,17.083,17.335,17.083,17.16,5753,0
2014-04-15,17.107,17.138,17.107,17.138,852,0
2014-04-16,17.119,17.138,17.101,17.107,3292,0
2014-04-21,16.962,17.335,16.591,17.206,4960,0
2014-04-22,17.206,17.214,17.107,17.214,1777,0
2014-04-24,17.3,17.311,17.107,17.211,3349,0
2014-04-25,16.749,17.317,16.726,16.808,9411,0
2014-04-28,17.004,17.34,17.004,17.217,4863,0
2014-04-29,16.945,16.945,16.923,16.923,677,0
2014-05-02,17.05,17.05,17.05,17.05,504,0
2014-05-05,16.818,17.022,16.818,16.992,5064,0
2014-05-06,16.829,16.841,16.296,16.354,3512,0
2014-05-07,16.812,16.812,16.812,16.812,405,0
2014-05-08,16.603,16.603,16.488,16.488,861,0
2014-05-09,16.818,16.818,16.674,16.674,5862,0
2014-05-12,16.81,16.81,16.81,16.81,1033,0
2014-05-13,16.68,16.68,16.674,16.674,2358,0
2014-05-14,16.691,16.691,16.528,16.615,1411,0
2014-05-15,16.789,16.802,16.789,16.796,861,0
2014-05-19,16.808,16.808,16.808,16.808,1726,0
2014-05-20,16.776,16.776,16.776,16.776,637,0
2014-05-21,16.68,16.818,16.68,16.818,1648,0
2014-05-22,16.7,16.818,16.7,16.818,3032,0
2014-05-23,16.528,16.615,16.523,16.615,8959,0
2014-05-29,16.586,16.586,16.557,16.557,939,0
2014-06-05,16.499,16.528,16.441,16.528,8709,0
2014-06-06,16.28,16.539,16.28,16.383,5290,0
2014-06-09,16.383,16.383,16.045,16.045,7464,0
2014-06-10,16.208,16.238,16.045,16.081,3621,0
2014-06-11,16.128,16.354,16.128,16.349,782,0
2014-06-12,15.976,15.976,15.976,15.976,171,0
2014-06-13,15.964,16.319,15.964,16.174,1487,0
2014-06-16,16.275,16.275,16.163,16.163,620,0
2014-06-17,16.383,16.383,16.383,16.383,319,0
2014-06-18,16.383,16.674,16.365,16.674,8116,0
2014-06-19,16.093,16.662,16.093,16.383,4263,0
2014-06-20,16.214,16.662,16.214,16.633,1193,0
2014-06-23,16.122,16.665,16.122,16.662,2412,0
2014-06-24,16.157,16.383,16.064,16.383,1689,0
2014-06-25,16.145,16.47,16.145,16.459,892,0
2014-06-26,16.488,16.528,16.395,16.528,2103,0
2014-06-27,16.674,16.674,16.674,16.674,1916,0
2014-06-30,16.528,16.528,16.528,16.528,1054,0
2014-07-01,16.669,16.789,16.669,16.783,2125,0
2014-07-02,16.76,16.76,16.389,16.649,1551,0
2014-07-03,16.552,16.557,16.383,16.383,2827,0
2014-07-07,17.085,17.085,16.818,16.818,3836,0
2014-07-10,16.128,16.128,16.128,16.128,565,0
2014-07-11,16.766,16.918,16.766,16.818,6701,0
2014-07-14,16.812,16.875,16.802,16.818,2944,0
2014-07-15,16.956,17.085,16.956,17.085,7439,0
2014-07-16,16.789,16.962,16.789,16.962,1544,0
2014-07-17,17.085,17.085,16.726,16.962,4051,0
2014-07-18,17.026,17.026,16.969,16.998,5541,0
2014-07-21,17.027,17.05,17.027,17.05,1566,0
2014-07-22,17.139,17.139,16.462,16.816,1339,0
2014-07-23,17.226,17.226,16.992,17.01,12158,0
2014-07-24,17.121,17.121,16.994,17.075,1793,0
2014-07-25,17.12,17.12,16.975,16.992,8474,0
2014-07-28,16.905,16.992,16.905,16.992,6194,0
2014-07-29,16.874,17.133,16.874,17.052,4506,0
2014-07-30,16.898,16.898,16.898,16.898,236,0
2014-07-31,17.139,17.139,16.992,17.109,2481,0
2014-08-01,17.126,17.126,16.874,17.126,6037,0
2014-08-04,17.109,17.109,17.109,17.109,1388,0
2014-08-05,16.934,17.109,16.892,16.892,2723,0
2014-08-06,16.992,16.992,16.753,16.928,6308,0
2014-08-07,16.922,17.103,16.922,17.018,1483,0
2014-08-08,17.004,17.139,17.004,17.139,14260,0
2014-08-11,17.139,17.139,17.022,17.022,7068,0
2014-08-12,17.022,17.139,17.022,17.022,2234,0
2014-08-14,17.108,17.108,17.022,17.022,2043,0
2014-08-15,17.05,17.05,17.022,17.022,1175,0
2014-08-21,17.109,17.109,17.022,17.027,3174,0
2014-08-22,17.033,17.05,17.033,17.05,677,0
2014-08-25,17.05,17.109,17.05,17.056,1750,0
2014-08-26,17.05,17.05,17.05,17.05,804,0
2014-08-28,17.109,17.109,17.05,17.109,2810,0
2014-08-29,17.05,17.109,17.05,17.109,408,0
2014-09-02,17.08,17.08,16.874,16.934,4612,0
2014-09-08,16.413,16.413,16.413,16.413,598,0
2014-09-10,16.587,16.816,16.452,16.59,1781,0
2014-09-11,16.617,16.617,16.067,16.605,1726,0
2014-09-15,16.435,16.992,16.143,16.482,7951,0
2014-09-17,16.435,16.665,16.143,16.143,2015,0
2014-09-18,16.641,16.641,16.143,16.387,2174,0
2014-09-19,16.407,16.962,16.143,16.962,1238,0
2014-09-22,16.23,16.435,16.23,16.407,1362,0
2014-09-24,16.618,16.618,16.618,16.618,658,0
2014-09-25,16.388,16.757,16.388,16.757,822,0
2014-09-29,16.728,16.757,16.728,16.757,1811,0
2014-09-30,16.757,16.775,16.757,16.757,1241,0
2014-10-01,16.787,16.962,16.778,16.778,1783,0
2014-10-02,16.757,16.757,16.52,16.52,1085,0
2014-10-03,16.524,16.524,16.494,16.494,3005,0
2014-10-06,16.698,16.698,16.247,16.247,2161,0
2014-10-07,16.992,16.992,16.992,16.992,428,0
2014-10-09,16.671,16.671,16.671,16.671,215,0
2014-10-10,16.847,16.847,16.818,16.847,3397,0
2014-10-13,16.64,16.64,16.581,16.581,1689,0
2014-10-15,16.611,16.671,16.581,16.581,2703,0
2014-10-16,16.433,16.433,16.391,16.433,596,0
2014-10-17,16.671,16.729,16.671,16.729,694,0
2014-10-20,16.581,16.847,16.321,16.847,2587,0
2014-10-22,16.888,16.888,16.888,16.888,628,0
2014-10-23,16.575,16.818,16.575,16.71,1139,0
2014-10-24,16.877,16.877,16.877,16.877,582,0
2014-10-27,16.581,16.581,16.405,16.405,2239,0
2014-10-28,16.581,16.581,16.569,16.569,723,0
2014-10-29,17.091,17.173,17.055,17.173,5469,0
2014-11-03,17.173,17.173,17.173,17.173,7352,0
2014-11-04,16.97,17.291,16.97,17.263,12687,0
2014-11-05,16.875,17.291,16.677,16.907,2040,0
2014-11-06,16.907,16.907,16.742,16.801,4189,0
2014-11-10,16.356,17.263,16.356,17.263,3691,0
2014-11-11,17.291,17.291,17.2,17.2,644,0
2014-11-12,16.286,17.208,16.286,17.208,1985,0
2014-11-14,17.055,17.055,17.055,17.055,169,0
2014-11-18,17.048,17.263,17.048,17.263,933,0
2014-11-19,17.291,17.291,16.968,17.084,2394,0
2014-11-20,17.268,17.291,17.167,17.173,2378,0
2014-11-21,17.055,17.055,16.943,16.964,1941,0
2014-11-24,17.152,17.173,17.113,17.113,1489,0
2014-11-25,17.167,17.173,17.01,17.141,2826,0
2014-11-26,17.173,17.263,17.167,17.18,7684,0
2014-11-28,16.965,17.291,16.965,17.291,1387,0
2014-12-01,17.173,17.291,17.173,17.291,3380,0
2014-12-02,16.996,17.49,16.965,17.442,3912,0
2014-12-03,17.203,17.322,17.203,17.232,12158,0
2014-12-04,17.232,17.38,17.173,17.38,2000,0
2014-12-05,17.35,17.35,17.185,17.185,2659,0
2014-12-08,17.226,17.226,17.213,17.213,1775,0
2014-12-09,17.216,17.391,17.191,17.219,5121,0
2014-12-10,17.173,17.173,17.079,17.173,3131,0
2014-12-11,17.469,17.469,16.965,17.173,7533,0
2014-12-12,17.268,17.454,16.937,17.345,1968,0
2014-12-15,17.149,17.173,16.942,17.173,1362,0
2014-12-17,17.403,17.445,17.185,17.185,952,0
2014-12-18,17.185,17.185,17.167,17.173,20375,0
2014-12-19,17.291,17.291,17.185,17.185,2269,0
2014-12-23,17.173,17.173,16.942,17.155,6554,0
2014-12-30,17.155,17.358,17.025,17.113,7872,0
2015-01-02,17.195,17.318,17.195,17.318,501,0
2015-01-05,17.174,17.232,17.174,17.232,410,0
2015-01-06,17.291,17.452,17.291,17.316,4471,0
2015-01-07,17.439,17.439,17.439,17.439,425,0
2015-01-08,17.469,17.469,17.327,17.327,1067,0
2015-01-09,17.765,17.765,17.469,17.498,6098,0
2015-01-12,17.469,17.765,17.291,17.374,4428,0
2015-01-13,17.326,17.326,17.23,17.244,1710,0
2015-01-14,17.532,17.619,17.532,17.619,489,0
2015-01-16,17.262,17.262,17.262,17.262,972,0
2015-01-21,17.099,17.256,17.076,17.256,2437,0
2015-01-22,17.35,17.41,17.35,17.41,5952,0
2015-01-26,17.498,17.498,17.35,17.35,1007,0
2015-01-27,17.47,17.47,17.47,17.47,1003,0
2015-01-28,17.499,17.913,17.482,17.883,4461,0
2015-01-30,17.65,17.919,17.65,17.889,952,0
2015-02-02,17.919,17.949,17.334,17.657,6802,0
2015-02-05,17.657,17.657,17.362,17.362,5544,0
2015-02-06,17.35,17.35,16.943,17.237,12621,0
2015-02-09,17.178,17.326,16.961,17.237,33550,0
2015-02-10,17.201,17.413,17.201,17.369,1339,0
2015-02-11,17.499,17.591,17.027,17.41,12974,0
2015-02-12,17.262,17.924,16.961,17.799,64492,0
2015-02-13,17.949,17.949,17.949,17.949,166,0
2015-02-17,17.83,17.83,17.83,17.83,664,0
2015-02-19,17.949,17.949,17.212,17.212,1385,0
2015-02-20,17.949,17.949,17.111,17.111,4142,0
2015-02-23,17.333,17.35,17.141,17.262,2612,0
2015-02-24,17.262,17.262,16.949,17.022,577,0
2015-02-25,17.111,17.111,17.034,17.051,1339,0
2015-02-26,17.123,17.123,17.111,17.111,535,0
2015-02-27,17.099,17.099,17.099,17.099,232,0
2015-03-02,17.104,17.201,17.051,17.051,6015,0
2015-03-03,17.076,17.212,17.07,17.212,18721,0
2015-03-04,17.147,17.171,17.064,17.147,46129,0
2015-03-05,17.147,17.171,17.051,17.159,64516,0
2015-03-06,17.183,17.224,17.183,17.224,665,0
2015-03-09,17.082,17.752,17.051,17.476,60503,0
2015-03-10,17.853,17.853,17.38,17.47,4846,0
2015-03-11,17.499,17.499,17.296,17.296,333,0
2015-03-12,17.099,17.488,17.099,17.201,4347,0
2015-03-13,17.141,17.339,17.141,17.326,14038,0
2015-03-16,17.111,17.201,17.104,17.141,34430,0
2015-03-17,17.171,17.284,17.135,17.278,9192,0
2015-03-18,17.65,17.83,17.476,17.559,18054,0
2015-03-19,17.877,17.877,17.262,17.836,2004,0
2015-03-20,17.83,17.83,17.35,17.83,4181,0
2015-03-23,17.811,17.83,17.267,17.446,3512,0
2015-03-24,17.41,17.738,17.07,17.082,46298,0
2015-03-25,17.242,17.578,17.051,17.23,1672,0
2015-03-26,17.117,17.237,17.087,17.104,8190,0
2015-03-27,17.171,17.196,17.171,17.171,2674,0
2015-03-30,17.123,17.147,16.513,16.67,21560,0
2015-03-31,16.722,16.741,16.561,16.566,3431,0
2015-04-01,16.722,17.104,16.406,17.104,13704,0
2015-04-02,16.902,16.902,16.609,16.836,3512,0
2015-04-06,16.807,16.807,16.513,16.681,4181,0
2015-04-07,16.752,17.207,16.452,17.207,13325,0
2015-04-08,16.991,17.237,16.513,17.237,11030,0
2015-04-09,17.309,17.717,17.201,17.591,23547,0
2015-04-10,17.757,17.799,17.591,17.632,11030,0
2015-04-13,17.565,17.958,17.565,17.596,1819,0
2015-04-14,17.572,17.572,17.572,17.572,330,0
2015-04-16,17.286,17.565,17.203,17.558,10937,0
2015-04-17,17.232,17.498,16.948,17.486,23320,0
2015-04-20,17.305,17.457,17.022,17.336,21390,0
2015-04-21,17.486,17.486,17.268,17.474,12055,0
2015-04-22,17.457,18.139,17.203,18.11,24528,0
2015-04-23,18.139,18.326,18.043,18.097,62018,0
2015-04-24,18.078,18.683,17.897,18.683,16648,0
2015-04-27,18.157,18.387,17.801,18.11,1983,0
2015-04-28,18.062,18.291,17.813,18,6285,0
2015-04-29,17.838,18.139,17.535,17.584,5293,0
2015-04-30,18.012,18.073,17.813,18.073,3306,0
2015-05-01,18.122,18.122,18,18.055,2811,0
2015-05-04,17.842,17.983,17.778,17.947,3141,0
2015-05-05,17.801,17.989,17.578,17.989,4139,0
2015-05-06,17.838,17.838,17.578,17.711,1738,0
2015-05-07,17.637,17.832,17.552,17.832,16455,0
2015-05-08,17.723,17.892,17.711,17.892,3637,0
2015-05-11,17.927,18.139,17.637,18.139,23813,0
2015-05-12,18.078,18.139,18.03,18.116,6339,0
2015-05-13,18.139,18.139,18.139,18.139,330,0
2015-05-14,18.139,18.139,17.862,17.862,827,0
2015-05-15,17.802,17.802,17.802,17.802,365,0
2015-05-18,18.127,18.127,17.657,17.657,1127,0
2015-05-19,17.897,17.897,17.82,17.838,786,0
2015-05-21,18.139,18.139,17.698,17.698,1158,0
2015-05-22,17.838,18.139,17.838,18.139,3141,0
2015-05-26,18.11,18.139,18.11,18.139,1236,0
2015-05-27,18.116,18.116,18.006,18.006,659,0
2015-05-28,18.036,18.133,18.036,18.133,756,0
2015-05-29,18.133,18.157,18.024,18.024,8105,0
2015-06-01,18.017,18.139,18.017,18.139,348,0
2015-06-02,18.11,18.11,18.11,18.11,230,0
2015-06-03,18.139,18.139,17.989,18.03,1654,0
2015-06-04,18.122,18.139,18.122,18.139,2148,0
2015-06-05,18.744,18.744,17.867,17.867,1819,0
2015-06-08,17.838,17.94,17.838,17.94,330,0
2015-06-09,17.856,17.856,17.856,17.856,220,0
2015-06-10,18.017,18.017,17.842,17.842,2881,0
2015-06-11,17.838,17.867,17.838,17.838,2872,0
2015-06-12,17.927,17.947,17.927,17.947,827,0
2015-06-15,17.838,17.977,17.838,17.934,11414,0
2015-06-16,17.934,17.983,17.838,17.977,3471,0
2015-06-18,17.953,17.977,17.953,17.977,1324,0
2015-06-19,17.886,17.886,17.886,17.886,493,0
2015-06-22,17.867,17.873,17.838,17.873,2481,0
2015-06-23,17.873,17.958,17.723,17.728,2591,0
2015-06-24,17.728,17.728,17.657,17.657,1158,0
2015-06-25,17.826,17.826,17.111,17.312,9095,0
2015-06-26,17.504,17.504,17.474,17.474,2148,0
2015-06-29,17.474,17.474,17.474,17.474,330,0
2015-06-30,17.414,17.977,17.414,17.728,3664,0
2015-07-01,17.693,17.693,16.81,17.257,1489,0
2015-07-06,17.414,17.657,17.293,17.657,8930,0
2015-07-08,17.977,17.977,17.686,17.752,2316,0
2015-07-09,17.94,18.139,17.94,18.139,10090,0
2015-07-10,18,18.563,18,18.526,5129,0
2015-07-13,18.557,18.557,18.018,18.135,5238,0
2015-07-14,18.018,18.135,17.994,17.994,3430,0
2015-07-15,18.001,18.056,17.983,18.056,4065,0
2015-07-16,18.325,18.325,17.885,17.885,1965,0
2015-07-17,17.721,17.721,17.677,17.677,1148,0
2015-07-20,17.721,17.721,17.402,17.469,6548,0
2015-07-21,17.402,17.715,17.347,17.653,7694,0
2015-07-22,17.469,17.531,17.409,17.469,1965,0
2015-07-23,17.415,17.897,17.415,17.469,8022,0
2015-07-24,17.469,17.683,17.421,17.683,9006,0
2015-07-27,17.635,18.753,17.409,17.598,5075,0
2015-07-28,17.762,18.018,17.762,18.018,2621,0
2015-07-29,18.368,18.368,18.209,18.209,4093,0
2015-07-31,18.55,18.55,18.538,18.538,2128,0
2015-08-03,18.721,18.721,17.923,17.923,7984,0
2015-08-04,17.488,18.044,17.201,18.044,5732,0
2015-08-05,18.018,18.209,17.866,18.209,2128,0
2015-08-06,18.337,18.721,18.337,18.447,3271,0
2015-08-10,18.557,18.557,18.325,18.325,2786,0
2015-08-11,18.478,18.478,18.234,18.234,1064,0
2015-08-12,17.475,17.677,17.469,17.677,1148,0
2015-08-13,18.118,18.118,17.531,17.568,2786,0
2015-08-14,17.561,17.769,17.561,17.769,985,0
2015-08-17,17.604,17.604,17.604,17.604,326,0
2015-08-18,17.604,18.196,17.604,18.106,985,0
2015-08-20,17.629,17.861,17.286,17.506,5732,0
2015-08-21,17.64,17.64,17.383,17.475,819,0
2015-08-24,17.347,17.445,16.493,17.402,6641,0
2015-08-25,17.702,17.702,17.244,17.244,6221,0
2015-08-26,17.238,17.561,17.103,17.353,3437,0
2015-08-27,17.524,17.561,17.524,17.561,1472,0
2015-08-28,17.286,17.439,17.286,17.292,5732,0
2015-08-31,17.372,17.554,17.28,17.554,653,0
2015-09-01,17.554,17.554,17.312,17.312,1801,0
2015-09-02,17.268,17.554,17.263,17.39,2290,0
2015-09-04,17.513,17.554,17.513,17.549,1965,0
2015-09-08,17.286,17.409,17.286,17.397,1311,0
2015-09-09,17.409,17.409,17.402,17.409,985,0
2015-09-11,17.256,17.494,17.25,17.494,2457,0
2015-09-14,17.5,17.561,17.5,17.561,819,0
2015-09-15,17.286,17.318,17.286,17.318,819,0
2015-09-16,17.554,17.554,17.109,17.109,1801,0
2015-09-17,17.298,17.312,17.115,17.312,807,0
2015-09-18,17.561,17.561,17.554,17.561,4419,0
2015-09-22,17.715,17.715,17.561,17.561,1801,0
2015-09-24,17.715,17.715,17.561,17.561,2972,0
2015-09-25,17.715,17.715,17.66,17.66,819,0
2015-09-28,17.715,17.715,17.715,17.715,692,0
2015-09-30,17.837,18.012,17.715,17.715,13588,0
2015-10-01,17.715,17.715,17.158,17.158,2948,0
2015-10-02,17.218,17.677,17.201,17.439,1801,0
2015-10-05,17.715,17.715,17.286,17.286,1897,0
2015-10-06,17.586,17.715,17.586,17.586,2948,0
2015-10-07,17.715,17.715,17.231,17.324,5732,0
2015-10-08,17.554,17.715,17.409,17.544,1639,0
2015-10-09,17.715,17.715,17.58,17.58,1801,0
2015-10-14,17.771,17.907,17.74,17.907,8746,0
2015-10-15,17.907,18.092,17.907,18.092,2107,0
2015-10-16,17.752,17.976,17.536,17.907,25101,0
2015-10-19,17.758,17.913,17.758,17.9,21055,0
2015-10-21,17.598,17.845,17.506,17.512,5184,0
2015-10-26,17.666,17.783,17.444,17.487,3078,0
2015-10-27,17.499,17.506,17.388,17.388,3564,0
2015-10-28,17.548,17.907,17.548,17.678,5667,0
2015-10-29,17.678,17.678,17.678,17.678,484,0
2015-10-30,17.907,17.907,17.685,17.685,1296,0
2015-11-02,18.216,18.216,17.598,17.726,7372,0
2015-11-03,17.907,17.907,17.723,17.723,2430,0
2015-11-04,17.79,17.84,17.79,17.84,483,0
2015-11-05,17.536,17.685,17.536,17.685,1296,0
2015-11-06,17.536,17.561,17.536,17.536,2267,0
2015-11-09,17.752,17.752,17.713,17.713,646,0
2015-11-10,18.092,18.277,17.907,17.907,4210,0
2015-11-11,17.598,17.976,17.568,17.976,1296,0
2015-11-12,17.863,17.863,17.858,17.858,484,0
2015-11-16,17.845,17.907,17.746,17.746,1296,0
2015-11-17,17.875,17.907,17.758,17.764,3078,0
2015-11-18,18.209,18.209,17.635,17.635,2591,0
2015-11-19,17.907,17.907,17.604,17.604,809,0
2015-11-20,18.153,18.153,18.153,18.153,162,0
2015-11-23,17.641,17.931,17.641,17.931,973,0
2015-11-24,17.758,17.907,17.697,17.764,646,0
2015-11-25,17.623,17.623,17.623,17.623,323,0
2015-11-27,17.661,17.752,17.629,17.728,7288,0
2015-11-30,17.752,17.752,17.746,17.752,3401,0
2015-12-02,17.752,17.752,17.752,17.752,344,0
2015-12-03,17.752,17.752,17.388,17.388,14366,0
2015-12-04,17.381,17.685,17.381,17.685,2754,0
2015-12-07,17.71,17.71,17.598,17.661,2267,0
2015-12-08,17.623,17.685,17.623,17.629,664,0
2015-12-09,17.431,17.685,17.431,17.654,809,0
2015-12-10,17.598,17.685,17.48,17.685,1781,0
2015-12-11,17.357,17.357,17.357,17.357,323,0
2015-12-14,17.582,17.582,17.582,17.582,342,0
2015-12-15,17.598,17.598,17.296,17.437,1457,0
2015-12-16,17.536,17.536,17.536,17.536,2917,0
2015-12-17,17.327,17.413,17.098,17.098,28827,0
2015-12-18,17.227,17.468,17.227,17.468,1781,0
2015-12-21,17.53,17.593,17.53,17.593,973,0
2015-12-22,17.415,17.435,17.415,17.435,3198,0
2015-12-23,17.593,17.593,17.536,17.536,1457,0
2015-12-28,17.413,17.575,17.413,17.419,1154,0
2015-12-29,17.593,17.593,17.593,17.593,386,0
2015-12-30,17.463,17.752,17.444,17.752,3155,0
2015-12-31,17.746,17.752,17.598,17.752,2614,0
2016-01-05,17.74,17.845,17.598,17.752,16203,0
2016-01-06,17.752,17.752,17.752,17.752,2814,0
2016-01-07,17.604,17.752,17.419,17.419,4265,0
2016-01-08,17.523,17.598,17.523,17.569,1781,0
2016-01-11,17.598,17.752,17.444,17.752,1904,0
2016-01-13,17.7,17.79,17.7,17.79,2500,0
2016-01-14,17.915,17.946,17.597,17.603,5568,0
2016-01-15,17.915,17.946,17.634,17.634,1509,0
2016-01-19,17.639,17.639,16.823,16.917,15060,0
2016-01-20,16.903,17.097,16.696,16.696,7491,0
2016-01-21,16.735,16.735,16.651,16.651,2774,0
2016-01-22,16.835,16.835,16.542,16.823,2621,0
2016-01-25,16.572,16.572,16.572,16.572,1617,0
2016-01-26,16.835,16.835,16.679,16.679,478,0
2016-01-27,16.798,17.665,16.798,17.353,4963,0
2016-01-29,17.634,17.634,17.322,17.329,5157,0
2016-02-01,17.634,17.634,17.372,17.477,4417,0
2016-02-02,17.728,17.728,17.728,17.728,2027,0
2016-02-04,17.796,17.853,17.79,17.79,3046,0
2016-02-08,17.597,17.597,16.542,16.917,15956,0
2016-02-09,16.947,17.022,16.742,16.853,20423,0
2016-02-10,16.853,16.991,16.785,16.991,978,0
2016-02-11,16.729,16.978,16.729,16.972,10238,0
2016-02-12,17.01,17.01,16.794,16.802,2097,0
2016-02-16,16.696,16.859,16.696,16.859,407,0
2016-02-17,16.853,16.853,16.725,16.725,3696,0
2016-02-18,16.72,16.823,16.72,16.823,2563,0
2016-02-19,16.622,16.823,16.622,16.703,7932,0
2016-02-22,16.804,16.804,16.804,16.804,320,0
2016-02-23,16.798,16.853,16.791,16.791,10244,0
2016-02-24,16.708,16.746,16.708,16.746,1293,0
2016-02-25,16.696,16.696,16.696,16.696,160,0
2016-02-26,16.703,16.703,16.603,16.603,459,0
2016-02-29,16.611,16.611,16.611,16.611,325,0
2016-03-02,16.536,16.726,16.529,16.536,12267,0
2016-03-03,16.529,16.817,16.411,16.523,5173,0
2016-03-04,16.829,16.829,16.695,16.695,3618,0
2016-03-07,16.668,16.668,16.385,16.446,2772,0
2016-03-09,16.405,16.556,16.385,16.385,6639,0
2016-03-10,16.798,16.823,16.542,16.542,3537,0
2016-03-11,16.579,16.791,16.565,16.729,12747,0
2016-03-14,16.791,16.791,16.635,16.775,7741,0
2016-03-15,16.791,17.423,16.557,17.423,18153,0
2016-03-16,17.034,17.477,16.917,17.477,2554,0
2016-03-17,17.473,17.473,17.459,17.459,852,0
2016-03-18,17.24,17.26,17.103,17.103,1532,0
2016-03-21,16.933,16.933,16.933,16.933,271,0
2016-03-22,17.085,17.142,17.085,17.142,1829,0
2016-03-23,17.291,17.476,17.291,17.471,1650,0
2016-03-24,17.255,17.464,17.231,17.369,2959,0
2016-03-28,17.434,17.477,17.387,17.387,3122,0
2016-03-29,17.422,17.477,17.103,17.272,5251,0
2016-03-30,17.247,17.477,17.234,17.477,6115,0
2016-03-31,17.477,17.477,17.079,17.079,738,0
2016-04-01,17.272,17.459,17.272,17.31,507,0
2016-04-04,17.477,18.133,17.284,17.477,8319,0
2016-04-06,17.477,17.477,17.191,17.379,1613,0
2016-04-07,17.403,17.784,17.403,17.784,478,0
2016-04-08,17.678,17.746,17.296,17.613,3064,0
2016-04-11,17.79,17.79,17.631,17.784,1371,0
2016-04-12,17.79,18.102,17.387,18.102,3312,0
2016-04-13,17.521,18.171,17.521,17.844,1734,0
2016-04-14,17.387,18,17.387,17.994,2472,0
2016-04-15,17.989,18.044,17.989,18.044,3480,0
2016-04-18,18.013,18.133,17.56,17.56,6554,0
2016-04-20,17.421,18.109,17.421,17.667,2558,0
2016-04-22,17.673,17.859,17.603,17.859,895,0
2016-04-25,17.546,17.794,17.357,17.576,4198,0
2016-04-26,17.357,17.357,17.357,17.357,368,0
2016-04-27,17.528,18.013,17.528,17.983,6046,0
2016-04-28,18.013,18.152,18,18.152,1964,0
2016-04-29,17.983,18.171,17.983,18.109,6870,0
2016-05-02,18.121,18.203,17.983,17.983,8527,0
2016-05-03,17.983,18.109,17.983,18.109,483,0
2016-05-04,18.077,18.077,17.667,17.667,2303,0
2016-05-05,17.907,17.907,17.736,17.736,2396,0
2016-05-06,17.8,17.8,17.8,17.8,402,0
2016-05-09,17.79,17.79,17.667,17.667,1397,0
2016-05-10,17.54,18.278,17.414,17.427,3395,0
2016-05-11,17.667,17.667,17.49,17.49,697,0
2016-05-12,17.51,17.51,17.51,17.51,159,0
2016-05-13,17.637,17.637,17.455,17.455,437,0
2016-05-16,17.44,17.54,17.414,17.54,2140,0
2016-05-17,17.495,17.54,17.408,17.414,2062,0
2016-05-18,17.513,17.513,17.513,17.513,417,0
2016-05-19,17.408,17.651,17.408,17.651,3748,0
2016-05-20,17.433,17.433,17.433,17.433,168,0
2016-05-23,17.667,17.667,17.467,17.467,2726,0
2016-05-24,17.541,17.546,17.541,17.546,815,0
2016-05-25,17.421,17.667,17.408,17.667,4098,0
2016-05-26,17.641,17.667,17.575,17.575,1115,0
2016-05-31,17.812,17.824,17.427,17.824,1559,0
2016-06-01,17.824,17.824,17.733,17.733,333,0
2016-06-02,17.667,17.824,17.667,17.824,377,0
2016-06-03,17.824,17.824,17.667,17.774,2508,0
2016-06-06,17.667,17.667,17.667,17.667,792,0
2016-06-07,17.476,17.526,17.453,17.526,632,0
2016-06-08,17.606,17.76,17.603,17.76,541,0
2016-06-09,17.56,17.56,17.44,17.56,1269,0
2016-06-10,17.609,17.609,17.574,17.574,452,0
2016-06-13,17.548,17.76,17.453,17.454,2696,0
2016-06-14,17.736,17.755,17.627,17.627,1279,0
2016-06-16,17.483,17.483,17.483,17.483,468,0
2016-06-17,17.79,17.79,17.718,17.718,975,0
2016-06-20,17.476,17.667,17.476,17.667,1702,0
2016-06-22,17.756,17.824,17.667,17.824,2148,0
2016-06-23,17.516,17.553,17.516,17.553,1031,0
2016-06-24,17.516,17.667,17.351,17.667,15547,0
2016-06-27,17.389,17.389,17.389,17.389,205,0
2016-06-28,17.327,17.983,17.327,17.593,3439,0
2016-06-29,17.655,17.655,17.655,17.655,1021,0
2016-06-30,17.647,17.746,17.647,17.745,1974,0
2016-07-05,17.794,17.794,17.794,17.794,280,0
2016-07-06,17.792,17.792,17.792,17.792,474,0
2016-07-07,17.667,17.667,17.667,17.667,640,0
2016-07-08,17.77,17.77,17.585,17.585,4145,0
2016-07-11,17.633,17.667,17.573,17.667,1964,0
2016-07-12,17.667,17.667,17.667,17.667,579,0
2016-07-13,17.765,17.827,17.609,17.609,2430,0
2016-07-14,17.673,17.833,17.673,17.796,4677,0
2016-07-15,17.833,17.833,17.82,17.833,915,0
2016-07-19,17.826,17.864,17.712,17.713,4356,0
2016-07-21,17.707,17.833,17.707,17.707,3596,0
2016-07-22,17.833,17.833,17.746,17.826,1411,0
2016-07-25,17.801,17.864,17.801,17.864,2436,0
2016-07-26,17.705,17.705,17.705,17.705,339,0
2016-07-27,17.768,18.183,17.705,18.183,6855,0
2016-07-28,18.183,18.183,18.127,18.127,689,0
2016-07-29,18.024,18.093,17.796,17.961,3524,0
2016-08-01,18.145,18.183,17.953,18.183,1526,0
2016-08-02,18.183,18.183,18.183,18.183,399,0
2016-08-03,18.12,18.12,17.928,17.928,5124,0
2016-08-04,17.963,18.183,17.928,18.183,2200,0
2016-08-05,17.864,18.343,17.864,18.343,5145,0
2016-08-08,17.641,18.248,17.641,18.241,2037,0
2016-08-09,18.266,18.266,18.035,18.062,1802,0
2016-08-10,17.947,17.947,17.916,17.916,314,0
2016-08-11,17.998,17.998,17.992,17.992,550,0
2016-08-12,17.935,17.935,17.935,17.935,314,0
2016-08-15,17.959,17.959,17.959,17.959,203,0
2016-08-16,17.944,18.024,17.944,17.965,744,0
2016-08-17,17.992,17.992,17.928,17.928,3515,0
2016-08-18,17.969,18.484,17.969,18.465,2367,0
2016-08-19,18.251,18.376,18.251,18.376,1112,0
2016-08-22,18.412,18.412,18.252,18.33,1057,0
2016-08-23,18.279,18.437,18.279,18.401,2620,0
2016-08-24,18.458,18.458,18.343,18.384,940,0
2016-08-25,18.477,18.484,18.457,18.457,6176,0
2016-08-26,18.346,18.477,18.304,18.33,3560,0
2016-08-29,18.433,18.439,18.433,18.439,440,0
2016-08-30,18.503,18.503,18.441,18.449,1538,0
2016-09-01,18.241,18.503,18.241,18.439,2047,0
2016-09-02,18.383,18.503,18.383,18.503,8001,0
2016-09-06,18.571,18.58,18.571,18.58,565,0
2016-09-07,19.204,19.204,18.528,18.534,7104,0
2016-09-08,18.822,19.087,18.822,18.985,1255,0
2016-09-09,18.828,18.981,18.58,18.981,1955,0
2016-09-12,18.649,18.649,18.517,18.58,1223,0
2016-09-13,18.503,18.624,18.503,18.572,2399,0
2016-09-14,18.61,18.61,18.503,18.521,3999,0
2016-09-15,18.899,18.899,18.41,18.749,1544,0
2016-09-16,18.886,18.975,18.503,18.975,2591,0
2016-09-19,18.503,18.917,18.503,18.503,6408,0
2016-09-20,18.598,18.598,18.534,18.534,469,0
2016-09-21,18.503,18.642,18.503,18.642,1255,0
2016-09-22,18.534,18.822,18.534,18.745,779,0
2016-09-26,18.528,18.528,18.248,18.248,2237,0
2016-09-27,18.503,18.503,18.503,18.503,626,0
2016-09-28,18.528,18.782,18.521,18.58,1099,0
2016-09-29,18.752,18.752,18.387,18.503,3918,0
2016-09-30,18.694,18.694,18.55,18.55,546,0
2016-10-03,18.407,18.981,18.298,18.981,1022,0
2016-10-04,18.798,18.798,18.567,18.567,601,0
2016-10-05,18.709,18.981,18.709,18.892,782,0
2016-10-06,18.759,18.822,18.759,18.766,715,0
2016-10-07,18.549,18.549,18.549,18.549,404,0
2016-10-10,18.641,18.806,18.641,18.806,1058,0
2016-10-11,18.66,18.66,18.503,18.503,1411,0
2016-10-12,18.431,18.674,18.411,18.541,3649,0
2016-10-14,18.696,18.696,18.381,18.399,5738,0
2016-10-17,18.412,18.573,18.41,18.415,4719,0
2016-10-18,18.657,18.663,18.61,18.61,689,0
2016-10-19,18.568,18.638,18.568,18.638,3643,0
2016-10-20,18.639,18.639,18.639,18.639,414,0
2016-10-21,18.509,18.897,18.509,18.822,1241,0
2016-10-24,18.984,18.984,18.984,18.984,522,0
2016-10-25,18.548,18.719,18.503,18.503,3331,0
2016-10-26,18.651,18.651,18.651,18.651,162,0
2016-10-27,18.381,19.013,18.381,18.844,7902,0
2016-10-28,18.759,18.759,18.735,18.735,3017,0
2016-10-31,18.703,19.025,18.703,18.731,1474,0
2016-11-01,19.019,19.019,18.546,18.961,2497,0
2016-11-03,18.928,19.032,18.561,19.025,5702,0
2016-11-04,18.928,19.032,18.928,19.032,1116,0
2016-11-07,18.928,18.928,18.928,18.928,156,0
2016-11-09,18.864,18.864,18.813,18.813,1351,0
2016-11-10,18.832,19.147,18.514,18.767,4550,0
2016-11-11,18.548,18.961,18.477,18.961,1529,0
2016-11-14,18.477,18.794,18.477,18.703,813,0
2016-11-15,18.509,18.788,18.509,18.788,595,0
2016-11-16,18.999,19.186,18.928,19.09,35503,0
2016-11-17,19.348,19.412,19.348,19.412,2584,0
2016-11-18,19.348,19.515,19.348,19.513,3736,0
2016-11-21,19.477,20.263,19.173,20.25,8356,0
2016-11-22,19.509,21.275,19.509,21.271,6932,0
2016-11-23,20.508,21.05,20.508,20.753,4925,0
2016-11-25,21.231,21.766,21.089,21.546,12518,0
2016-11-28,21.553,21.773,20.798,21.747,2189,0
2016-11-29,21.282,21.411,20.798,20.96,7366,0
2016-11-30,21.057,22.25,21.057,22.25,8485,0
2016-12-01,21.766,21.766,20.96,20.96,4447,0
2016-12-02,20.482,20.65,20.482,20.579,4003,0
2016-12-05,20.689,20.96,20.689,20.895,5301,0
2016-12-06,20.954,20.96,20.948,20.96,10879,0
2016-12-07,21.701,21.927,21.583,21.927,12496,0
2016-12-08,21.656,21.863,21.263,21.863,3708,0
2016-12-09,20.991,21.12,20.991,21.12,807,0
2016-12-12,21.345,21.45,21.345,21.45,620,0
2016-12-13,21.599,21.734,21.411,21.643,9488,0
2016-12-14,21.606,21.67,21.605,21.67,2633,0
2016-12-15,21.662,21.702,21.662,21.681,5324,0
2016-12-16,21.573,21.636,21.45,21.539,7824,0
2016-12-19,21.539,21.605,21.539,21.573,2850,0
2016-12-20,21.605,22.224,21.605,21.612,3418,0
2016-12-21,21.63,21.927,21.605,21.766,3808,0
2016-12-22,22.005,22.005,21.689,21.82,1327,0
2016-12-23,21.92,21.92,21.608,21.608,765,0
2016-12-27,21.831,21.927,21.425,21.92,9824,0
2016-12-28,21.791,21.791,21.193,21.211,3815,0
2016-12-29,21.153,21.424,20.541,20.541,12594,0
2016-12-30,20.676,21.927,20.676,21.372,1214,0
2017-01-03,21.734,21.734,20.545,20.545,1385,0
2017-01-04,20.766,21.021,20.563,20.702,7461,0
2017-01-05,20.709,21.282,20.709,21.282,1626,0
2017-01-06,21.282,21.282,21.121,21.282,4426,0
2017-01-09,21.251,21.275,21.146,21.166,2192,0
2017-01-10,21.282,21.282,20.895,20.895,3767,0
2017-01-11,20.843,20.843,20.843,20.843,316,0
2017-01-13,21.085,21.085,20.874,20.874,658,0
2017-01-17,20.843,21.169,20.798,21.169,3757,0
2017-01-18,21.768,22.146,20.993,22.146,8261,0
2017-01-19,22.12,22.211,21.495,22.211,18044,0
2017-01-20,22.204,22.204,22.204,22.204,868,0
2017-01-23,22.575,22.68,20.996,22.549,1584,0
2017-01-24,22.771,23.742,22.146,23.319,14326,0
2017-01-25,22.472,23.644,22.472,23.644,9930,0
2017-01-26,23.651,23.764,23.605,23.605,1750,0
2017-01-27,23.774,23.774,23.008,23.227,6187,0
2017-01-30,23.286,23.449,23.234,23.449,7071,0
2017-01-31,23.423,23.768,23.286,23.768,6033,0
2017-02-01,24.099,24.099,23.611,23.79,7711,0
2017-02-02,23.521,23.521,23.449,23.449,2527,0
2017-02-03,24.099,24.75,23.655,24.75,5269,0
2017-02-06,24.75,25.728,24.659,25.721,13897,0
2017-02-07,24.425,25.402,24.425,25.24,10072,0
2017-02-08,24.748,25.728,24.748,25.728,17824,0
2017-02-09,24.836,25.728,24.829,25.402,1030,0
2017-02-10,25.402,25.728,25.207,25.409,13512,0
2017-02-13,25.592,25.728,24.245,25.721,5559,0
2017-02-14,25.911,25.911,25.501,25.872,8105,0
2017-02-15,26.047,26.053,25.402,26.029,12951,0
2017-02-16,24.997,25.721,24.997,25.663,2675,0
2017-02-17,25.174,25.715,25.082,25.402,5411,0
2017-02-21,25.084,25.084,25.084,25.084,1783,0
2017-02-22,22.798,25.077,22.472,25.077,4703,0
2017-02-23,23.474,24.425,23.474,24.425,1841,0
2017-02-24,23.781,24.262,23.781,24.262,1541,0
2017-02-27,24.262,24.262,24.028,24.242,3204,0
2017-02-28,24.185,24.262,24.082,24.198,3058,0
2017-03-01,24.052,24.052,23.918,23.918,840,0
2017-03-02,24.063,24.063,24.063,24.063,396,0
2017-03-03,24.296,24.296,24.296,24.296,1188,0
2017-03-06,23.876,24.328,23.876,24.328,504,0
2017-03-07,24.106,24.726,24.101,24.132,1581,0
2017-03-08,24.425,24.425,24.175,24.289,7742,0
2017-03-09,24.993,25.044,24.754,24.754,1471,0
2017-03-10,24.947,25.011,24.757,24.757,2932,0
2017-03-13,24.75,24.764,24.439,24.588,3524,0
2017-03-14,24.979,24.979,24.496,24.496,1133,0
2017-03-15,24.913,24.979,24.249,24.249,1424,0
2017-03-16,24.75,24.75,24.334,24.334,490,0
2017-03-17,24.96,24.96,24.96,24.96,1057,0
2017-03-20,24.36,24.979,24.36,24.979,3195,0
2017-03-21,24.75,25.077,24.354,25.077,6751,0
2017-03-22,25.003,25.011,24.666,24.953,4876,0
2017-03-23,24.706,24.881,24.706,24.881,638,0
2017-03-24,24.754,24.784,24.754,24.784,501,0
2017-03-27,24.784,24.784,24.726,24.726,1115,0
2017-03-28,24.719,25.24,24.634,24.634,3304,0
2017-03-29,25.24,25.24,24.202,25.24,3087,0
2017-03-30,24.849,25.435,24.75,25.396,8533,0
2017-03-31,25.402,27.976,25.331,27.285,30662,0
2017-04-03,27.194,27.356,26.543,26.751,4955,0
2017-04-04,26.557,27.2,26.38,26.47,13740,0
2017-04-05,26.236,26.477,26.053,26.36,2340,0
2017-04-06,26.06,26.705,26.06,26.406,1411,0
2017-04-07,26.086,26.406,25.47,26.053,6950,0
2017-04-10,25.412,26.314,25.402,26.249,11411,0
2017-04-11,26.263,26.263,25.606,25.875,2097,0
2017-04-12,25.632,26.263,25.632,26.256,2182,0
2017-04-13,26.263,26.263,26.014,26.263,2221,0
2017-04-17,25.402,26.459,25.402,26.263,1672,0
2017-04-18,26.263,26.263,25.639,25.724,3086,0
2017-04-19,26.144,26.144,25.771,25.934,5762,0
2017-04-20,26.053,26.394,26.053,26.249,13926,0
2017-04-21,26.263,26.289,25.842,25.842,1862,0
2017-04-24,26.263,26.42,26.081,26.263,1928,0
2017-04-25,26.224,26.224,26.197,26.197,2018,0
2017-04-26,26.197,26.197,25.678,25.678,4198,0
2017-04-27,26.052,26.131,23.958,24.26,37195,0
2017-04-28,24.195,24.883,24.05,24.782,5598,0
2017-05-01,25.054,25.455,25.054,25.455,1524,0
2017-05-02,25.317,25.902,25.317,25.606,608,0
2017-05-03,24.82,25.606,24.82,25.606,4961,0
2017-05-04,25.565,25.565,25.212,25.29,6884,0
2017-05-05,25.441,25.441,24.733,24.792,12002,0
2017-05-08,25.441,25.441,24.289,24.785,4553,0
2017-05-09,24.3,24.509,23.965,24.28,10344,0
2017-05-10,24.05,24.949,24.05,24.933,10850,0
2017-05-11,24.923,25.014,24.637,24.989,9522,0
2017-05-12,24.457,24.989,24.457,24.989,8480,0
2017-05-15,25.54,25.573,25.219,25.277,4715,0
2017-05-16,25.212,25.678,25.205,25.678,4952,0
2017-05-17,25.573,25.573,24.716,25.376,4232,0
2017-05-18,25.277,25.606,25.277,25.606,9511,0
2017-05-19,25.829,25.842,25.501,25.606,20113,0
2017-05-22,25.468,25.927,24.969,25.606,4964,0
2017-05-23,25.593,25.737,24.871,25.6,8676,0
2017-05-24,24.851,25.606,24.424,25.606,4913,0
2017-05-25,25.199,25.902,24.794,25.619,5980,0
2017-05-26,24.591,25.606,24.591,25.356,4858,0
2017-05-30,25.566,25.606,25.04,25.475,5968,0
2017-05-31,24.824,25.771,24.457,25.54,6375,0
2017-06-01,25.567,25.606,25.363,25.475,6559,0
2017-06-02,25.606,26.197,25.114,26.197,12912,0
2017-06-05,25.441,26.263,25.239,25.245,13803,0
2017-06-06,24.157,26.243,24.157,25.179,9966,0
2017-06-07,25.868,25.868,24.564,25.239,7889,0
2017-06-08,26.262,26.262,25.265,25.422,8123,0
2017-06-09,25.396,26.229,25.396,25.842,5184,0
2017-06-12,24.129,26.164,24.129,25.441,19906,0
2017-06-13,25.441,25.671,24.878,25.356,21753,0
2017-06-14,25.39,26.197,24.687,25.612,19980,0
2017-06-15,25.934,26.229,24.949,26.229,21996,0
2017-06-16,26.078,27.621,25.524,27.083,29533,0
2017-06-19,26.572,28.889,26.572,28.58,20932,0
2017-06-20,28.495,28.889,27.641,28.593,20908,0
2017-06-21,28.593,28.593,27.412,27.412,16805,0
2017-06-22,26.919,27.661,26.919,27.227,16391,0
2017-06-23,26.597,27.641,25.606,26.663,575000,0
2017-06-26,26.525,27.576,26.341,27.378,32383,0
2017-06-27,24.983,27.89,24.983,27.884,27534,0
2017-06-28,27.89,27.904,26.59,27.897,13059,0
2017-06-29,27.267,27.937,27.267,27.91,10687,0
2017-06-30,27.26,27.904,27.26,27.739,12348,0
2017-07-03,27.438,27.842,27.327,27.614,9788,0
2017-07-05,27.819,27.897,27.392,27.392,9943,0
2017-07-06,27.287,27.576,27.287,27.392,4721,0
2017-07-07,27.531,27.576,27.418,27.536,7732,0
2017-07-10,27.734,27.734,27.487,27.543,12570,0
2017-07-11,27.529,27.734,27.529,27.727,17576,0
2017-07-12,27.945,27.945,27.739,27.945,7170,0
2017-07-13,27.859,27.859,27.674,27.753,4878,0
2017-07-14,27.746,28.097,27.667,27.687,14559,0
2017-07-17,27.323,27.859,27.323,27.859,16653,0
2017-07-18,27.469,28.084,27.469,28.084,10342,0
2017-07-19,27.746,28.117,27.746,28.117,6188,0
2017-07-20,27.456,28.282,27.456,28.282,9401,0
2017-07-21,28.699,28.699,27.786,28.474,27778,0
2017-07-24,28.508,28.905,28.508,28.739,22023,0
2017-07-25,28.778,29.109,28.349,29.109,39406,0
2017-07-26,29.024,29.354,28.778,29.069,3341,0
2017-07-27,29.109,29.109,28.613,29.089,12745,0
2017-07-28,28.99,28.99,28.124,28.355,8050,0
2017-07-31,28.441,28.441,28.124,28.342,7442,0
2017-08-01,28.441,28.441,28.122,28.275,8751,0
2017-08-02,28.342,28.342,28.17,28.17,3902,0
2017-08-03,27.837,28.255,27.837,28.176,4993,0
2017-08-04,27.985,27.985,27.759,27.898,2723,0
2017-08-07,27.912,28.111,27.874,28.111,7442,0
2017-08-08,28.037,28.037,27.323,27.323,11620,0
2017-08-09,27.488,27.521,26.995,27.098,8663,0
2017-08-10,27.124,27.124,26.86,26.866,3333,0
2017-08-11,26.959,26.965,26.443,26.509,8915,0
2017-08-14,26.628,28.388,26.622,28.388,18012,0
2017-08-15,28.6,29.043,28.547,28.778,8749,0
2017-08-16,28.706,28.99,28.672,28.99,7585,0
2017-08-17,28.851,29.268,28.613,28.891,15977,0
2017-08-18,28.587,29.235,28.587,29.109,16346,0
2017-08-21,28.96,29.268,28.831,29.235,7243,0
2017-08-22,29.268,29.268,29.043,29.195,12721,0
2017-08-23,29.228,29.228,29.096,29.182,2420,0
2017-08-24,29.242,29.268,29.188,29.215,3291,0
2017-08-25,29.083,29.301,29.083,29.294,4101,0
2017-08-28,29.275,29.275,29.109,29.149,10519,0
2017-08-29,29.063,29.215,28.878,29.076,10321,0
2017-08-30,28.964,29.225,28.964,29.175,10496,0
2017-08-31,29.109,29.248,29.109,29.136,36150,0
2017-09-01,29.136,29.136,28.488,28.977,26022,0
2017-09-05,28.332,28.865,25.94,26.635,24492,0
2017-09-06,26.741,27.223,26.079,27.158,17008,0
2017-09-07,27.29,28.315,27.29,28.117,4619,0
2017-09-08,25.848,28.355,25.848,28.355,7448,0
2017-09-11,28.706,28.746,28.517,28.726,7073,0
2017-09-12,28.778,29.791,28.646,29.381,30022,0
2017-09-13,28.719,29.109,28.712,28.917,16089,0
2017-09-14,28.19,29.063,28.19,28.593,14268,0
2017-09-15,28.58,29.109,28.051,28.355,71281,0
2017-09-18,28.62,29.77,27.607,28.362,25516,0
2017-09-19,28.302,29.027,28.044,28.778,15926,0
2017-09-20,28.769,29.027,27.677,28.52,25203,0
2017-09-21,28.749,29.027,28.719,28.759,7595,0
2017-09-22,29.771,31.537,29.712,31.468,20030,0
2017-09-25,30.882,33.482,30.287,30.743,18475,0
2017-09-26,30.505,31.329,30.148,30.485,14468,0
2017-09-27,30.654,31.438,30.277,30.535,19431,0
2017-09-28,30.823,31.646,29.969,31.011,62856,0
2017-09-29,30.834,31.271,30.267,30.287,12458,0
2017-10-02,30.088,30.862,29.414,29.87,14861,0
2017-10-03,29.275,30.098,29.275,29.94,5887,0
2017-10-04,29.94,30.416,29.126,29.364,5437,0
2017-10-05,28.778,29.086,28.401,28.759,16616,0
2017-10-06,28.669,28.917,28.203,28.332,7114,0
2017-10-09,28.61,28.61,27.439,28.104,11284,0
2017-10-10,28.62,28.788,28.223,28.788,9490,0
2017-10-11,28.709,28.778,28.485,28.58,11356,0
2017-10-12,28.59,28.59,28.14,28.29,5920,0
2017-10-13,28.39,28.74,27.691,28,4982,0
2017-10-16,28.21,28.54,27.73,28.32,10046,0
2017-10-17,28.5,28.5,28.25,28.5,5059,0
2017-10-18,28.42,28.99,28.42,28.68,7352,0
2017-10-19,28.47,29.01,28.47,29.01,5134,0
2017-10-20,29.18,29.8242,28.95,29.7,8482,0
2017-10-23,29.9904,31.49,29.06,29.2,6293,0
2017-10-24,29.2,29.25,28.905,29.07,9061,0
2017-10-25,29.05,29.904,29.041,29.18,7062,0
2017-10-26,29.27,30.99,29.27,30.19,4474,0
2017-10-27,30.28,30.6292,29.94,30.15,8780,0
2017-10-30,30.19,31.73,29.81,30.26,11241,0
2017-10-31,30.31,30.31,29.6101,29.87,9830,0
2017-11-01,30.19,30.19,29.5,29.73,15044,0
2017-11-02,29.71,29.94,29.28,29.93,5393,0
2017-11-03,29.98,29.98,29.25,29.75,6173,0
2017-11-06,29.89,29.89,29.6,29.62,4788,0
2017-11-07,29.6444,29.6444,29.18,29.37,11262,0
2017-11-08,29.22,29.5,29.12,29.12,3233,0
2017-11-09,29.19,29.335,29,29.11,4138,0
2017-11-10,29.1782,29.1782,28.96,28.96,3824,0
