Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.254,21.262,21.254,21.254,1005,0
2005-03-01,21.271,21.287,21.271,21.287,535,0
2005-03-03,21.208,21.236,21.208,21.236,427,0
2005-03-04,21.278,21.278,21.111,21.111,560,0
2005-03-07,21.262,22.072,21.254,21.287,8176,0
2005-03-08,21.385,21.954,21.385,21.954,560,0
2005-03-09,21.512,21.512,21.512,21.512,163,0
2005-03-10,21.431,21.919,21.431,21.644,2322,0
2005-03-11,21.644,22.352,21.634,22.202,3664,0
2005-03-14,22.112,22.523,22.095,22.344,1737,0
2005-03-15,22.352,22.352,21.954,21.954,1216,0
2005-03-16,21.652,21.652,21.652,21.652,236,0
2005-03-24,21.819,21.819,21.819,21.819,931,0
2005-03-28,21.936,21.936,21.936,21.936,151,0
2005-03-29,22.424,23.01,22.344,23.01,7792,0
2005-03-30,23.063,23.063,23.063,23.063,151,0
2005-03-31,22.823,22.947,22.549,22.549,846,0
2005-04-05,22.716,22.716,22.716,22.716,709,0
2005-04-06,22.469,22.799,22.276,22.276,1763,0
2005-04-08,22.276,22.276,22.276,22.276,182,0
2005-04-11,22.276,22.276,21.689,21.689,3390,0
2005-04-12,21.554,21.554,21.538,21.545,560,0
2005-04-13,22.104,22.104,21.306,21.644,1450,0
2005-04-14,21.422,21.91,21.287,21.287,987,0
2005-04-18,21.287,21.287,21.271,21.271,1125,0
2005-04-21,21.147,21.147,21.147,21.147,277,0
2005-04-22,21.208,21.287,21.147,21.147,2916,0
2005-04-25,21.954,21.954,21.644,21.644,427,0
2005-04-26,21.166,21.579,21.166,21.579,760,0
2005-04-28,21.2,21.2,21.166,21.166,427,0
2005-04-29,21.287,21.607,21.287,21.607,353,0
2005-05-02,21.157,21.157,21.157,21.157,277,0
2005-05-04,21.157,21.278,21.013,21.103,2239,0
2005-05-06,21.111,21.458,21.111,21.458,846,0
2005-05-09,21.467,21.467,21.467,21.467,151,0
2005-05-10,21.467,21.998,21.467,21.945,2898,0
2005-05-11,21.287,21.359,21.287,21.359,551,0
2005-05-12,21.644,21.644,21.644,21.644,1447,0
2005-05-16,21.111,21.287,21.013,21.287,555,0
2005-05-17,21.998,22.173,21.998,22.173,1555,0
2005-05-18,22.31,22.531,21.998,21.998,6482,0
2005-05-19,22.173,22.173,21.998,21.998,1098,0
2005-05-23,22.352,22.352,22.352,22.352,151,0
2005-05-24,21.998,21.998,21.819,21.998,1555,0
2005-05-25,21.998,22.495,21.998,22.495,880,0
2005-05-26,22.249,22.531,22.249,22.531,4450,0
2005-05-27,22.335,22.344,22.335,22.344,437,0
2005-06-02,21.819,22.063,21.819,22.063,560,0
2005-06-03,22.327,22.327,22.327,22.327,151,0
2005-06-06,22.035,22.035,21.68,21.961,1194,0
2005-06-10,21.998,21.998,21.998,21.998,151,0
2005-06-14,22.344,22.344,22.344,22.344,151,0
2005-06-15,22.352,22.708,22.007,22.007,709,0
2005-06-16,21.998,22.173,21.707,21.707,965,0
2005-06-17,21.644,22.531,21.13,21.236,3328,0
2005-06-20,22.992,22.992,21.671,21.671,1658,0
2005-06-21,21.662,21.662,21.287,21.287,988,0
2005-06-22,22.495,22.495,22.495,22.495,151,0
2005-06-23,21.359,21.936,21.359,21.936,709,0
2005-06-24,20.756,20.756,20.756,20.756,10138,0
2005-06-27,21.306,21.306,21.306,21.306,151,0
2005-06-28,20.937,20.937,20.937,20.937,241,0
2005-06-29,21.644,23.258,21.448,21.838,11773,0
2005-07-05,21.306,21.306,21.287,21.287,846,0
2005-07-12,21.359,21.359,21.147,21.147,954,0
2005-07-13,21.287,21.287,21.287,21.287,709,0
2005-07-14,21.979,21.998,21.979,21.998,560,0
2005-07-15,21.404,21.793,21.404,21.793,1688,0
2005-07-18,21.385,21.385,21.385,21.385,151,0
2005-07-22,21.208,21.278,21.208,21.271,1238,0
2005-07-25,21.039,21.039,21.039,21.039,4230,0
2005-07-26,20.945,21.218,20.945,21.023,7329,0
2005-08-01,20.945,21.121,20.945,21.121,1269,0
2005-08-02,21.287,21.296,21.287,21.296,427,0
2005-08-03,21.287,21.287,21.287,21.287,2784,0
2005-08-08,20.945,20.945,20.937,20.937,886,0
2005-08-09,21.003,21.003,21.003,21.003,562,0
2005-08-10,21.236,21.236,21.236,21.236,151,0
2005-08-12,21.093,21.093,21.093,21.093,176,0
2005-08-15,21.254,21.254,21.254,21.254,176,0
2005-08-17,21.111,21.111,21.111,21.111,471,0
2005-08-18,21.147,21.287,21.147,21.287,982,0
2005-08-22,21.111,21.111,21.111,21.111,709,0
2005-08-25,21.003,21.003,21.003,21.003,179,0
2005-08-29,20.809,20.809,20.809,20.809,427,0
2005-09-01,21.003,21.003,21.003,21.003,5498,0
2005-09-02,21.075,21.075,21.075,21.075,151,0
2005-09-06,21.075,21.075,21.075,21.075,2960,0
2005-09-07,21.075,21.075,21.075,21.075,283,0
2005-09-09,21.075,21.075,20.937,20.937,709,0
2005-09-13,20.937,20.937,20.937,20.937,846,0
2005-09-14,21.075,21.075,21.075,21.075,2990,0
2005-09-16,21.245,21.245,21.191,21.2,987,0
2005-09-21,21.287,21.287,20.988,21.013,1270,0
2005-09-22,21.121,21.13,21.121,21.121,846,0
2005-09-26,21.121,21.431,21.121,21.287,3726,0
2005-09-27,21.287,21.448,21.111,21.111,2183,0
2005-09-28,21.287,21.431,21.278,21.431,987,0
2005-09-29,21.589,21.998,21.545,21.545,8341,0
2005-09-30,21.765,21.926,21.765,21.91,2678,0
2005-10-03,21.394,21.394,21.394,21.394,151,0
2005-10-04,21.296,21.404,20.945,20.945,1128,0
2005-10-05,20.937,20.937,20.937,20.937,277,0
2005-10-06,21.121,21.121,21.121,21.121,1162,0
2005-10-14,21.067,21.075,21.067,21.075,862,0
2005-10-17,21.121,21.121,21.121,21.121,151,0
2005-10-19,20.937,21.2,20.937,20.937,493,0
2005-10-20,20.937,20.937,20.937,20.937,905,0
2005-10-21,20.937,21.003,20.937,21.003,3498,0
2005-10-24,20.937,20.937,20.937,20.937,1849,0
2005-10-26,20.937,21.111,20.937,20.937,1075,0
2005-10-28,21.075,21.075,20.937,20.937,561,0
2005-10-31,21.039,21.039,20.937,20.937,320,0
2005-11-02,20.945,20.945,20.937,20.937,560,0
2005-11-03,20.937,20.937,20.552,20.937,3524,0
2005-11-04,20.97,20.97,20.937,20.937,945,0
2005-11-07,21.271,21.271,20.937,20.937,427,0
2005-11-08,21.467,21.589,20.996,20.996,427,0
2005-11-10,20.937,21.287,20.908,21.287,1688,0
2005-11-14,20.945,21.111,20.945,21.111,277,0
2005-11-15,20.937,20.937,20.937,20.937,427,0
2005-11-16,21.287,21.287,21.039,21.039,560,0
2005-11-17,21.111,21.254,21.111,21.254,10859,0
2005-11-18,21.315,21.315,20.937,20.97,1763,0
2005-11-22,20.937,20.937,20.937,20.937,277,0
2005-11-29,20.937,20.945,20.937,20.945,308,0
2005-11-30,21.644,21.644,20.809,20.809,2550,0
2005-12-01,20.899,20.899,20.756,20.826,1555,0
2005-12-02,20.809,20.809,20.731,20.731,751,0
2005-12-05,20.731,20.826,20.731,20.826,1130,0
2005-12-07,20.731,20.809,20.731,20.731,3467,0
2005-12-08,20.58,20.58,20.58,20.58,4476,0
2005-12-09,21.166,21.166,20.57,20.57,8862,0
2005-12-12,20.57,20.57,20.57,20.57,151,0
2005-12-13,21.208,21.208,20.844,20.844,8428,0
2005-12-14,20.58,20.58,20.188,20.188,1194,0
2005-12-15,20.216,20.216,20.216,20.216,654,0
2005-12-16,20.516,20.58,19.568,20.047,7209,0
2005-12-19,20.216,20.927,19.94,19.94,6482,0
2005-12-20,20.055,20.562,19.559,20.207,4516,0
2005-12-21,20.668,20.782,19.869,20.58,8999,0
2005-12-22,20.12,20.294,20.12,20.181,2061,0
2005-12-23,20.224,20.224,19.578,19.869,2817,0
2005-12-27,20.083,20.312,19.878,19.887,4907,0
2005-12-28,20.312,20.403,20.162,20.162,2642,0
2005-12-29,20.403,20.918,19.869,20.713,14614,0
2005-12-30,20.809,20.937,20.809,20.937,3744,0
2006-01-03,20.756,20.89,20.562,20.58,3593,0
2006-01-04,20.58,20.668,20.58,20.58,2462,0
2006-01-05,20.234,20.234,20.224,20.224,3124,0
2006-01-06,20.276,20.375,20.224,20.224,846,0
2006-01-10,20.899,20.899,20.58,20.58,5356,0
2006-01-11,20.58,20.58,20.58,20.58,16355,0
2006-01-12,20.58,20.58,20.58,20.58,4359,0
2006-01-13,20.616,20.65,20.58,20.58,772,0
2006-01-19,20.294,20.43,20.294,20.294,1128,0
2006-01-20,20.58,20.58,20.366,20.366,622,0
2006-01-24,20.259,20.259,20.259,20.259,846,0
2006-01-25,20.562,20.562,20.322,20.322,33384,0
2006-01-27,20.552,20.552,20.224,20.224,566,0
2006-01-30,20.224,20.224,20.224,20.224,560,0
2006-01-31,20.58,20.58,20.224,20.224,709,0
2006-02-01,20.58,20.677,20.58,20.677,427,0
2006-02-02,20.403,20.403,20.403,20.403,151,0
2006-02-03,20.721,20.8,20.507,20.58,3943,0
2006-02-06,20.937,20.937,20.58,20.58,7813,0
2006-02-07,20.66,20.66,20.58,20.58,15508,0
2006-02-09,20.172,20.172,20.172,20.172,277,0
2006-02-14,20.562,20.562,20.562,20.562,151,0
2006-02-15,20.224,20.224,20.153,20.153,2946,0
2006-02-16,20.57,20.668,20.411,20.411,2596,0
2006-02-17,20.224,20.65,20.224,20.65,3310,0
2006-02-21,20.224,20.234,20.047,20.047,2814,0
2006-02-24,19.985,20.489,19.985,20.172,5459,0
2006-03-01,20.234,20.234,20.234,20.234,151,0
2006-03-02,20.162,20.162,19.754,19.754,2537,0
2006-03-03,19.887,19.887,19.878,19.878,277,0
2006-03-06,20.064,20.472,20.064,20.33,3439,0
2006-03-07,20.349,20.375,20.33,20.359,1275,0
2006-03-08,20.48,20.58,20.455,20.507,6201,0
2006-03-09,20.58,20.58,20.58,20.58,151,0
2006-03-10,20.455,20.455,20.101,20.153,846,0
2006-03-13,20.12,20.12,19.94,20.01,987,0
2006-03-14,19.887,19.931,19.887,19.931,3381,0
2006-03-15,19.931,20.438,19.931,20.224,4947,0
2006-03-16,20.403,20.403,19.887,20.224,6482,0
2006-03-17,19.905,20.028,19.656,19.976,6512,0
2006-03-20,19.976,20.153,19.887,20.003,1833,0
2006-03-21,20.091,20.384,20.083,20.083,21702,0
2006-03-22,20.153,20.489,20.153,20.472,6760,0
2006-03-23,20.224,20.25,20.224,20.25,1271,0
2006-03-24,20.259,20.516,20.259,20.516,1975,0
2006-03-27,20.57,20.58,20.393,20.57,9160,0
2006-03-28,20.366,20.472,20.286,20.472,3453,0
2006-03-29,20.507,20.65,20.438,20.438,11833,0
2006-03-30,20.294,20.322,20.294,20.304,1557,0
2006-03-31,20.472,20.498,20.472,20.498,427,0
2006-04-03,20.534,20.58,20.241,20.241,3280,0
2006-04-04,20.312,20.411,20.312,20.411,1128,0
2006-04-05,20.438,20.438,20.438,20.438,1406,0
2006-04-06,20.33,20.562,20.33,20.472,7260,0
2006-04-07,20.42,20.463,20.224,20.224,560,0
2006-04-10,20.224,20.403,20.224,20.403,2322,0
2006-04-11,20.393,20.403,20.384,20.384,427,0
2006-04-17,20.181,20.181,20.181,20.181,151,0
2006-04-18,20.403,20.606,20.393,20.507,3186,0
2006-04-19,20.507,20.616,20.507,20.507,9665,0
2006-04-20,20.403,20.403,20.403,20.403,427,0
2006-04-24,20.507,20.937,20.472,20.616,12966,0
2006-04-26,20.58,20.58,20.58,20.58,846,0
2006-04-27,20.447,20.48,20.438,20.48,846,0
2006-04-28,20.507,20.641,20.403,20.641,1141,0
2006-05-01,20.507,20.507,20.507,20.507,151,0
2006-05-02,20.507,20.899,20.507,20.899,1072,0
2006-05-03,20.908,20.937,20.844,20.844,560,0
2006-05-04,20.463,20.463,20.463,20.463,213,0
2006-05-08,20.835,20.835,20.835,20.835,213,0
2006-05-09,20.43,20.543,20.43,20.543,387,0
2006-05-15,20.918,20.918,20.562,20.562,277,0
2006-05-17,20.552,20.641,20.543,20.543,2115,0
2006-05-18,20.927,20.927,20.58,20.58,427,0
2006-05-22,20.65,20.937,20.58,20.927,3108,0
2006-05-23,20.937,21.287,20.937,21.147,7596,0
2006-05-24,21.287,21.287,20.58,20.835,26414,0
2006-05-25,21.278,21.278,21.111,21.191,20184,0
2006-05-26,21.166,21.166,21.166,21.166,151,0
2006-05-30,20.988,20.988,20.988,20.988,151,0
2006-05-31,20.58,20.58,20.526,20.526,446,0
2006-06-02,20.438,20.543,20.438,20.543,277,0
2006-06-05,20.472,20.616,20.472,20.58,2436,0
2006-06-06,20.42,20.438,20.42,20.438,277,0
2006-06-07,20.952,20.952,20.952,20.952,151,0
2006-06-08,20.58,20.616,20.58,20.606,2481,0
2006-06-09,20.438,20.58,20.438,20.58,915,0
2006-06-12,20.42,20.623,20.259,20.623,6654,0
2006-06-13,20.918,20.927,20.704,20.853,2678,0
2006-06-14,20.65,20.685,20.472,20.685,989,0
2006-06-15,20.792,20.792,20.792,20.792,4230,0
2006-06-16,20.809,20.809,20.809,20.809,511,0
2006-06-19,20.366,20.366,19.887,20.083,1688,0
2006-06-20,20.136,20.526,20.136,20.224,1969,0
2006-06-22,20.259,20.259,20.259,20.259,151,0
2006-06-23,20.224,20.224,20.224,20.224,151,0
2006-06-26,20.455,20.455,20.455,20.455,427,0
2006-06-27,20.393,20.393,20.384,20.384,277,0
2006-06-28,20.393,20.403,20.393,20.403,556,0
2006-06-30,20.403,20.89,20.403,20.844,10230,0
2006-07-05,19.887,20.153,19.887,20.153,848,0
2006-07-07,20.083,20.153,20.083,20.153,633,0
2006-07-10,20.259,20.259,20.259,20.259,2542,0
2006-07-14,20.083,20.083,20.083,20.083,1115,0
2006-07-17,19.905,20.359,19.905,20.322,428,0
2006-07-18,20.33,20.33,19.843,19.915,3524,0
2006-07-19,20.224,20.224,20.047,20.047,2817,0
2006-07-20,20.224,20.224,20.224,20.224,151,0
2006-07-21,20.224,20.58,20.047,20.58,6201,0
2006-07-24,20.181,20.181,20.003,20.028,1406,0
2006-07-25,20.128,20.241,20.128,20.241,709,0
2006-07-26,20.472,20.472,20.472,20.472,2537,0
2006-07-31,20.162,20.207,19.682,20.11,11273,0
2006-08-01,20.216,20.216,20.216,20.216,151,0
2006-08-02,19.869,20.498,19.869,20.498,1406,0
2006-08-03,20.234,20.234,20.234,20.234,151,0
2006-08-04,20.552,20.552,19.94,20.153,16760,0
2006-08-07,19.887,19.887,19.887,19.887,151,0
2006-08-08,20.181,20.181,20.181,20.181,213,0
2006-08-09,20.259,20.259,20.188,20.188,3101,0
2006-08-10,20.224,20.224,19.169,19.745,5564,0
2006-08-11,19.355,19.513,19.355,19.513,1200,0
2006-08-17,19.764,19.764,19.549,19.7,2035,0
2006-08-18,19.41,19.41,19.41,19.41,277,0
2006-08-21,19.391,19.391,19.336,19.336,427,0
2006-08-22,19.445,19.445,19.336,19.336,1289,0
2006-08-23,19.632,19.764,19.632,19.764,427,0
2006-08-24,19.336,19.336,19.336,19.336,151,0
2006-08-25,19.781,19.781,19.781,19.781,979,0
2006-08-29,19.214,19.513,19.177,19.177,2724,0
2006-08-30,19.205,19.214,19.205,19.214,311,0
2006-09-01,19.177,19.177,19.177,19.177,277,0
2006-09-05,19.391,19.709,19.232,19.709,15430,0
2006-09-06,19.523,19.523,19.523,19.523,386,0
2006-09-07,19.826,19.833,19.709,19.709,1310,0
2006-09-11,19.799,19.826,19.799,19.826,14093,0
2006-09-12,19.833,19.852,19.833,19.843,987,0
2006-09-13,19.852,20.003,19.852,20.003,1128,0
2006-09-14,19.878,19.993,19.878,19.993,872,0
2006-09-15,20.216,20.216,20.038,20.038,1688,0
2006-09-18,20.188,20.48,20.188,20.48,2988,0
2006-09-19,20.562,20.908,20.543,20.543,3632,0
2006-09-20,20.101,20.101,20.101,20.101,151,0
2006-09-26,20.02,20.02,20.02,20.02,151,0
2006-09-28,20.101,20.101,20.101,20.101,562,0
2006-09-29,20.411,20.616,20.064,20.489,3107,0
2006-10-02,20.616,21.111,20.616,20.937,2650,0
2006-10-03,20.899,20.899,20.616,20.616,1151,0
2006-10-04,20.937,20.937,20.259,20.826,2041,0
2006-10-05,20.899,20.899,20.899,20.899,182,0
2006-10-06,20.792,20.792,20.685,20.685,560,0
2006-10-09,20.58,20.58,20.366,20.366,277,0
2006-10-10,20.366,20.713,20.366,20.713,10147,0
2006-10-11,20.756,20.756,20.507,20.526,1052,0
2006-10-13,20.927,20.927,20.853,20.853,1014,0
2006-10-16,20.366,20.366,20.366,20.366,152,0
2006-10-19,20.631,20.631,20.366,20.366,52447,0
2006-10-24,20.65,20.65,20.58,20.616,29171,0
2006-10-25,20.411,20.411,20.411,20.411,459,0
2006-10-27,20.286,20.384,20.286,20.384,493,0
2006-10-31,20.294,20.748,20.294,20.748,1128,0
2006-11-01,20.33,20.33,20.33,20.33,994,0
2006-11-02,20.294,20.294,20.294,20.294,278,0
2006-11-06,20.312,20.312,20.312,20.312,278,0
2006-11-08,20.312,20.375,20.312,20.375,770,0
2006-11-14,20.384,20.58,20.384,20.58,3604,0
2006-11-15,20.552,20.588,20.552,20.588,566,0
2006-11-16,20.375,20.384,20.34,20.384,2581,0
2006-11-20,20.294,20.507,20.294,20.294,1972,0
2006-11-21,20.438,20.438,20.438,20.438,278,0
2006-11-22,20.312,20.58,20.312,20.58,10364,0
2006-11-27,20.241,20.455,20.241,20.455,1271,0
2006-11-28,20.224,20.224,20.224,20.224,427,0
2006-12-01,20.153,20.403,20.153,20.403,2032,0
2006-12-04,20.58,20.58,20.153,20.153,1555,0
2006-12-07,20.241,20.241,20.241,20.241,151,0
2006-12-18,20.153,20.241,20.153,20.241,846,0
2006-12-19,20.224,20.224,20.197,20.197,427,0
2006-12-21,20.153,20.207,20.153,20.207,709,0
2006-12-22,20.234,20.234,20.224,20.224,1688,0
2006-12-26,20.153,20.241,20.153,20.153,1833,0
2006-12-28,20.153,20.188,20.153,20.153,10808,0
2006-12-29,20.58,20.58,20.153,20.153,2067,0
2007-01-03,19.915,20.143,19.799,20.143,5500,0
2007-01-05,19.664,19.682,19.664,19.682,427,0
2007-01-09,19.692,19.692,19.692,19.692,1085,0
2007-01-11,19.656,19.656,19.656,19.656,987,0
2007-01-16,19.862,20.498,19.826,20.047,5511,0
2007-01-17,20.543,20.543,20.42,20.42,277,0
2007-01-18,20.43,20.43,20.43,20.43,5636,0
2007-01-19,20.43,20.43,20.43,20.43,1555,0
2007-01-22,20.064,20.064,20.064,20.064,151,0
2007-01-23,19.905,19.905,19.709,19.709,277,0
2007-01-24,20.128,20.128,20.128,20.128,213,0
2007-01-25,20.224,20.224,20.01,20.01,277,0
2007-01-26,19.709,19.709,19.709,19.709,151,0
2007-01-29,19.735,19.735,19.735,19.735,151,0
2007-01-30,19.745,19.745,19.709,19.709,709,0
2007-01-31,20.34,20.34,20.128,20.128,427,0
2007-02-02,19.921,19.921,19.869,19.869,427,0
2007-02-05,20.01,20.01,19.852,19.852,277,0
2007-02-07,19.869,19.869,19.717,19.717,709,0
2007-02-08,19.717,19.717,19.717,19.717,560,0
2007-02-09,19.931,19.931,19.931,19.931,151,0
2007-02-12,19.869,19.869,19.869,19.869,199,0
2007-02-13,19.735,19.745,19.709,19.709,5317,0
2007-02-14,19.862,19.862,19.764,19.764,3242,0
2007-02-15,20.207,20.224,19.869,20.224,3811,0
2007-02-16,20.153,20.33,20.038,20.038,5771,0
2007-02-20,20.259,20.259,20.047,20.047,427,0
2007-02-21,19.976,19.976,19.976,19.976,151,0
2007-02-28,19.869,19.869,19.559,19.559,725,0
2007-03-01,19.692,19.692,19.513,19.513,1429,0
2007-03-02,19.897,19.897,18.992,19.122,2142,0
2007-03-05,18.875,18.875,18.806,18.806,2115,0
2007-03-06,19.159,19.79,18.857,19.301,18178,0
2007-03-07,19.781,19.95,19.772,19.79,6370,0
2007-03-08,20.207,20.216,19.905,20.028,1883,0
2007-03-09,20.216,20.42,20.047,20.42,2860,0
2007-03-12,20.403,20.403,20.403,20.403,427,0
2007-03-13,20.064,20.064,19.169,20.064,4300,0
2007-03-14,19.887,20.047,19.735,19.799,7754,0
2007-03-15,19.799,19.799,19.764,19.764,1269,0
2007-03-16,19.764,19.764,19.445,19.513,2537,0
2007-03-19,19.513,19.513,19.513,19.513,152,0
2007-03-21,19.833,19.833,19.604,19.604,709,0
2007-03-22,19.692,19.993,19.622,19.852,1194,0
2007-03-23,19.852,19.852,19.852,19.852,709,0
2007-03-26,19.826,19.826,19.54,19.549,709,0
2007-03-27,19.513,19.513,19.177,19.195,938,0
2007-03-29,19.816,19.833,19.355,19.833,3792,0
2007-03-30,19.843,19.843,19.381,19.568,2279,0
2007-04-03,19.568,19.568,19.275,19.275,1439,0
2007-04-04,19.159,19.391,18.875,19.391,1867,0
2007-04-05,19.391,19.391,19.391,19.391,466,0
2007-04-09,19.391,19.391,19.391,19.391,151,0
2007-04-10,19.391,19.391,18.875,19.159,5243,0
2007-04-11,19.028,19.504,18.984,18.984,3535,0
2007-04-12,19.056,19.056,18.806,18.815,2784,0
2007-04-16,19.159,19.336,19.159,19.285,4254,0
2007-04-17,19.177,19.79,19.177,19.513,934,0
2007-04-18,18.919,19.568,18.919,19.478,2325,0
2007-04-19,19.513,19.852,19.513,19.852,2684,0
2007-04-20,19.673,19.673,19.673,19.673,277,0
2007-04-24,19.177,19.417,19.177,19.417,643,0
2007-04-25,19.632,19.781,19.513,19.513,2715,0
2007-04-26,19.754,19.764,19.754,19.764,560,0
2007-04-30,19.294,19.294,19.177,19.187,709,0
2007-05-01,19.177,19.241,19.159,19.177,987,0
2007-05-02,19.159,19.159,18.529,18.715,30800,0
2007-05-03,18.883,18.883,18.883,18.883,151,0
2007-05-04,18.974,18.974,18.815,18.815,427,0
2007-05-07,18.397,18.875,18.397,18.806,32694,0
2007-05-09,18.865,18.901,18.104,18.798,2240,0
2007-05-10,18.601,18.654,18.52,18.654,4875,0
2007-05-11,18.149,18.575,18.149,18.575,277,0
2007-05-14,18.752,18.752,18.629,18.629,394,0
2007-05-15,18.629,18.629,18.629,18.629,2164,0
2007-05-16,18.875,18.875,18.61,18.61,41807,0
2007-05-17,18.806,18.806,18.61,18.619,846,0
2007-05-18,18.094,18.281,18.094,18.273,7750,0
2007-05-21,18.36,18.36,18.273,18.298,2955,0
2007-05-22,18.308,18.308,18.281,18.281,846,0
2007-05-23,18.149,18.61,18.132,18.451,3123,0
2007-05-24,18.619,18.619,18.538,18.538,560,0
2007-05-25,18.592,18.592,18.592,18.592,151,0
2007-05-30,18.317,18.629,18.317,18.52,3687,0
2007-05-31,18.308,18.78,18.308,18.671,16719,0
2007-06-01,18.806,18.806,18.601,18.662,6764,0
2007-06-04,18.806,18.806,18.61,18.629,1269,0
2007-06-05,18.629,18.647,18.601,18.647,11838,0
2007-06-06,18.798,18.798,18.733,18.743,560,0
2007-06-07,18.77,18.77,18.733,18.733,7893,0
2007-06-08,18.697,18.789,18.697,18.789,9160,0
2007-06-11,18.798,18.798,18.798,18.798,151,0
2007-06-12,18.592,18.592,18.575,18.575,560,0
2007-06-14,18.575,18.575,18.557,18.557,277,0
2007-06-15,18.451,18.629,18.451,18.629,933,0
2007-06-18,18.308,18.407,18.183,18.407,8138,0
2007-06-19,18.281,18.317,18.281,18.317,1061,0
2007-06-20,18.317,18.317,18.317,18.317,479,0
2007-06-22,18.289,18.327,18.281,18.298,1510,0
2007-06-25,18.513,18.513,18.503,18.503,427,0
2007-06-26,18.503,18.503,18.281,18.281,1128,0
2007-06-27,18.308,18.308,18.281,18.281,709,0
2007-06-28,18.308,18.308,18.281,18.281,427,0
2007-06-29,18.575,18.575,18.113,18.113,28298,0
2007-07-02,18.165,18.451,18.165,18.451,1573,0
2007-07-05,18.273,18.601,18.248,18.601,987,0
2007-07-10,18.221,18.221,18.132,18.132,837,0
2007-07-11,18.132,18.132,18.132,18.132,151,0
2007-07-13,18.132,18.132,15.06,17.207,29971,0
2007-07-16,17.972,17.972,17.535,17.599,1973,0
2007-07-17,17.739,17.739,17.581,17.581,1270,0
2007-07-18,17.581,17.581,17.482,17.482,41717,0
2007-07-19,17.599,17.703,17.599,17.703,1269,0
2007-07-20,17.953,17.953,17.953,17.953,427,0
2007-07-23,17.875,18.086,17.875,17.875,2397,0
2007-07-24,17.875,17.875,17.67,17.857,41653,0
2007-07-25,17.739,17.867,17.562,17.68,1128,0
2007-07-26,17.562,17.72,17.216,17.243,2325,0
2007-07-27,17.635,17.635,17.482,17.492,560,0
2007-07-30,17.432,17.432,17.432,17.432,277,0
2007-07-31,17.492,17.492,17.333,17.333,277,0
2007-08-01,17.386,17.386,15.611,16.852,3124,0
2007-08-02,17.013,17.013,16.995,16.995,560,0
2007-08-03,16.995,16.995,16.675,16.978,3664,0
2007-08-06,16.995,16.995,16.995,16.995,1120,0
2007-08-07,16.862,16.862,16.862,16.862,151,0
2007-08-08,17.199,17.199,16.852,16.852,939,0
2007-08-09,16.179,16.684,16.038,16.107,9289,0
2007-08-10,15.994,16.038,15.257,15.895,25135,0
2007-08-13,16.49,16.49,15.772,16.038,4088,0
2007-08-14,16.498,16.498,15.542,15.628,2280,0
2007-08-15,15.79,15.79,14.884,15.611,13398,0
2007-08-16,15.637,16.392,15.31,16.153,7750,0
2007-08-17,16.498,17.386,16.143,17.386,6817,0
2007-08-20,17.386,17.386,16.87,17.022,987,0
2007-08-21,17.022,17.022,16.88,16.88,1057,0
2007-08-22,17.333,17.581,17.333,17.581,1406,0
2007-08-23,17.386,17.457,17.315,17.457,3558,0
2007-08-27,17.447,17.73,17.447,17.73,427,0
2007-08-28,18.298,18.298,17.465,17.739,2678,0
2007-08-29,17.884,18.629,17.394,18.459,1833,0
2007-08-30,18.094,18.273,18.094,18.165,1128,0
2007-08-31,17.944,17.944,17.916,17.916,560,0
2007-09-04,17.739,17.739,17.447,17.447,560,0
2007-09-06,17.653,17.653,17.377,17.377,5079,0
2007-09-07,17.432,17.432,17.432,17.432,13809,0
2007-09-10,17.269,17.269,17.031,17.031,3115,0
2007-09-11,16.852,17.066,16.827,17.066,560,0
2007-09-12,17.066,17.394,17.066,17.394,277,0
2007-09-13,17.342,17.342,17.342,17.342,427,0
2007-09-14,17.342,17.342,17.342,17.342,783,0
2007-09-18,17.216,17.216,17.207,17.207,277,0
2007-09-19,17.157,17.207,17.157,17.157,10287,0
2007-09-20,17.207,17.207,17.174,17.174,14796,0
2007-09-21,17.386,17.386,17.386,17.386,151,0
2007-09-24,17.288,17.333,17.288,17.288,4828,0
2007-09-25,17.333,17.333,17.333,17.333,7044,0
2007-09-26,17.288,17.288,16.969,17.056,22000,0
2007-09-27,16.969,16.969,16.969,16.969,427,0
2007-09-28,18.298,18.298,17.562,17.562,14240,0
2007-10-01,17.766,17.766,16.827,17.103,10189,0
2007-10-02,17.739,17.739,16.951,17.288,3478,0
2007-10-03,17.288,17.501,17.12,17.12,1461,0
2007-10-04,17.12,17.12,17.12,17.12,1915,0
2007-10-05,17.182,17.447,17.182,17.386,2830,0
2007-10-09,17.518,17.518,16.951,16.951,9238,0
2007-10-10,17.482,17.482,17.013,17.192,676,0
2007-10-11,17.192,17.199,17.182,17.192,2769,0
2007-10-12,17.216,17.288,17.192,17.26,560,0
2007-10-15,17.44,17.44,17.269,17.269,453,0
2007-10-16,17.288,17.288,17.26,17.26,886,0
2007-10-17,17.609,18.157,17.609,17.73,4594,0
2007-10-18,17.784,17.784,17.784,17.784,108,0
2007-10-19,17.784,17.784,17.784,17.784,25481,0
2007-10-22,17.73,17.73,17.297,17.297,1594,0
2007-10-23,17.645,17.9,17.297,17.297,2141,0
2007-10-26,17.394,17.394,17.297,17.297,453,0
2007-10-29,17.093,17.501,17.039,17.165,1444,0
2007-10-31,17.031,17.509,17.031,17.048,20028,0
2007-11-01,17.207,17.207,16.461,16.852,1461,0
2007-11-02,16.852,16.852,16.41,16.41,339,0
2007-11-06,16.41,16.898,15.994,16.898,1461,0
2007-11-07,17.031,17.501,17.031,17.501,7101,0
2007-11-08,17.297,17.297,16.41,16.631,709,0
2007-11-09,17.297,17.297,16.951,16.986,1182,0
2007-11-12,16.452,16.452,16.234,16.234,435,0
2007-11-13,16.544,16.544,16.544,16.544,706,0
2007-11-15,15.55,15.55,15.55,15.55,334,0
2007-11-16,15.691,15.691,15.691,15.691,108,0
2007-11-19,15.967,15.967,15.967,15.967,108,0
2007-11-20,16.038,16.038,16.031,16.031,1389,0
2007-11-21,16.056,16.082,15.462,15.967,991,0
2007-11-23,15.807,15.807,15.807,15.807,490,0
2007-11-26,15.807,16.527,15.807,15.833,5650,0
2007-11-28,15.949,15.949,15.939,15.939,334,0
2007-11-30,16.189,16.275,16.189,16.275,975,0
2007-12-03,16.275,16.275,16.275,16.275,321,0
2007-12-04,16.41,16.452,16.41,16.452,462,0
2007-12-05,16.452,16.452,16.452,16.452,108,0
2007-12-06,17.252,17.297,16.712,17.243,1918,0
2007-12-07,16.684,17.048,16.684,17.048,452,0
2007-12-10,16.694,16.694,16.694,16.694,8059,0
2007-12-11,16.712,16.941,16.675,16.675,5759,0
2007-12-12,17.501,17.501,17.315,17.315,478,0
2007-12-13,17.093,17.093,16.675,16.675,1039,0
2007-12-14,16.703,17.297,16.452,17.297,901,0
2007-12-17,16.461,17.368,16.461,16.852,1384,0
2007-12-18,16.561,16.631,16.561,16.631,560,0
2007-12-20,16.452,16.452,16.452,16.452,510,0
2007-12-24,16.837,16.845,16.471,16.471,453,0
2007-12-26,16.452,16.544,16.452,16.544,1246,0
2007-12-28,17.103,17.645,16.056,16.852,5954,0
2007-12-31,17.572,18.052,16.189,18.052,2936,0
2008-01-02,18.583,18.583,17.031,17.474,2060,0
2008-01-03,16.969,16.969,16.429,16.845,1227,0
2008-01-04,16.373,16.845,16.313,16.313,786,0
2008-01-08,16.4,16.4,15.967,15.967,1055,0
2008-01-09,15.525,15.62,15.525,15.601,1116,0
2008-01-10,15.525,15.674,15.525,15.575,1063,0
2008-01-11,15.525,15.592,15.525,15.525,4171,0
2008-01-14,15.525,15.525,14.679,14.679,2456,0
2008-01-15,14.679,14.812,14.679,14.812,2576,0
2008-01-16,14.829,15.534,14.829,15.041,2201,0
2008-01-18,15.516,15.516,14.575,14.643,453,0
2008-01-22,14.812,16.852,14.812,16.81,1688,0
2008-01-23,16.802,16.802,16.063,16.063,453,0
2008-01-24,16.827,16.827,16.419,16.461,560,0
2008-01-25,16.827,16.852,16.827,16.852,1018,0
2008-01-29,16.452,16.452,16.452,16.452,676,0
2008-01-30,16.419,16.845,16.419,16.845,853,0
2008-01-31,16.852,16.852,16.41,16.41,2775,0
2008-02-01,16.41,16.498,16.41,16.498,901,0
2008-02-06,16.41,16.793,16.41,16.793,334,0
2008-02-12,16.827,16.852,16.452,16.452,636,0
2008-02-13,16.419,16.419,16.419,16.419,226,0
2008-02-14,16.845,16.845,16.429,16.429,226,0
2008-02-15,16.437,16.437,16.437,16.437,560,0
2008-02-20,16.41,16.41,16.013,16.41,3341,0
2008-02-21,16.471,16.471,16.471,16.471,108,0
2008-02-25,16.41,16.41,16.013,16.022,847,0
2008-02-27,16.845,16.845,16.056,16.143,786,0
2008-02-28,16.189,16.189,16.189,16.189,226,0
2008-02-29,16.013,16.013,15.566,15.566,1344,0
2008-03-03,15.161,16.41,14.956,16.41,4564,0
2008-03-05,15.122,15.754,15.122,15.488,2752,0
2008-03-07,16.392,16.392,15.151,15.151,1951,0
2008-03-10,16.031,16.031,15.23,15.23,5370,0
2008-03-11,15.196,15.7,15.196,15.407,2665,0
2008-03-12,16.4,16.4,16.4,16.4,108,0
2008-03-13,15.478,16.544,15.478,16.544,7777,0
2008-03-14,15.525,16.544,15.178,16.544,4397,0
2008-03-17,16.098,16.392,15.078,15.078,3607,0
2008-03-18,15.895,16.41,15.078,15.078,4283,0
2008-03-19,15.967,16.323,15.078,16.323,5221,0
2008-03-20,15.542,16.852,15.078,16.587,4174,0
2008-03-24,15.55,16.544,15.088,16.536,3832,0
2008-03-25,16.197,16.275,15.611,15.958,2115,0
2008-03-26,16.392,16.498,15.196,15.196,453,0
2008-03-27,15.488,16.41,15.47,16.267,8384,0
2008-03-28,16.57,16.765,15.611,16.616,5875,0
2008-03-31,17.013,17.013,15.62,16.986,2481,0
2008-04-01,15.92,16.88,15.92,16.694,6766,0
2008-04-02,16.179,16.179,16.047,16.047,453,0
2008-04-03,15.92,15.92,15.637,15.637,275,0
2008-04-04,15.674,15.939,15.566,15.575,1805,0
2008-04-07,15.583,15.656,15.566,15.566,334,0
2008-04-08,15.373,15.373,15.373,15.373,108,0
2008-04-09,15.566,15.566,15.355,15.355,1461,0
2008-04-10,15.346,15.346,15.346,15.346,484,0
2008-04-11,15.851,15.851,15.346,15.841,728,0
2008-04-14,15.373,15.525,15.078,15.078,8193,0
2008-04-15,15.17,15.17,15.17,15.17,226,0
2008-04-16,15.213,15.825,15.078,15.825,2483,0
2008-04-17,15.637,16.063,15.637,15.93,560,0
2008-04-18,15.452,16.207,15.206,16.031,3164,0
2008-04-21,16.41,16.41,15.807,15.93,6862,0
2008-04-22,15.79,16.107,15.79,16.107,582,0
2008-04-23,15.825,16.527,15.825,16.527,1013,0
2008-04-24,16.561,16.561,16.561,16.561,108,0
2008-04-25,16.551,16.852,16.551,16.561,1398,0
2008-04-28,16.827,16.827,16.41,16.41,1013,0
2008-04-29,16.41,16.41,16.41,16.41,453,0
2008-04-30,15.825,16.304,15.825,15.887,1651,0
2008-05-01,15.817,16.774,15.799,15.825,641,0
2008-05-05,15.949,16.189,15.79,15.79,2804,0
2008-05-06,15.92,16.852,15.869,16.737,1943,0
2008-05-07,16.225,16.225,16.013,16.013,334,0
2008-05-08,15.887,15.92,15.887,15.912,279,0
2008-05-12,15.958,15.967,15.566,15.967,5712,0
2008-05-13,15.967,16.666,15.088,16.666,1915,0
2008-05-14,16.471,16.471,16.471,16.471,334,0
2008-05-15,15.196,15.196,15.196,15.196,108,0
2008-05-16,15.869,15.869,15.869,15.869,334,0
2008-05-19,16.004,16.013,15.534,15.691,2016,0
2008-05-21,16.179,16.197,15.407,15.407,2650,0
2008-05-27,15.542,15.92,15.443,15.92,453,0
2008-05-28,15.39,15.452,15.39,15.443,1355,0
2008-05-29,15.39,15.39,15.39,15.39,1414,0
2008-05-30,15.656,15.656,15.407,15.407,983,0
2008-06-02,15.745,15.745,15.398,15.398,251,0
2008-06-04,15.425,15.433,15.39,15.39,786,0
2008-06-05,15.887,15.887,15.887,15.887,226,0
2008-06-06,15.637,15.895,15.637,15.895,108,0
2008-06-09,15.452,15.55,15.39,15.488,3151,0
2008-06-10,15.433,16.098,15.39,16.047,1581,0
2008-06-11,15.407,15.975,15.407,15.975,226,0
2008-06-12,15.583,15.967,15.566,15.967,3258,0
2008-06-13,15.967,15.967,15.92,15.92,226,0
2008-06-17,15.877,15.877,15.39,15.39,2423,0
2008-06-18,15.213,15.222,15.122,15.213,2537,0
2008-06-20,15.851,15.851,15.851,15.851,1406,0
2008-06-23,15.257,15.257,15.257,15.257,1013,0
2008-06-24,15.178,15.257,14.947,15.114,2741,0
2008-06-25,15.114,15.122,14.939,14.939,8119,0
2008-06-26,15.078,15.078,14.414,15.06,6594,0
2008-06-27,15.496,15.534,15.462,15.525,5306,0
2008-06-30,15.7,16.41,15.525,15.79,4970,0
2008-07-01,15.433,15.433,14.856,14.893,2894,0
2008-07-02,14.903,14.903,14.856,14.856,2266,0
2008-07-03,14.679,14.679,14.679,14.679,3360,0
2008-07-07,15.525,15.525,14.414,14.414,5861,0
2008-07-08,14.406,14.414,14.406,14.414,2366,0
2008-07-10,14.235,14.501,14.202,14.501,2434,0
2008-07-11,14.633,14.633,14.633,14.633,226,0
2008-07-14,14.414,14.414,14.235,14.235,4058,0
2008-07-15,14.202,14.202,14.194,14.194,453,0
2008-07-16,14.194,14.633,14.194,14.633,5406,0
2008-07-17,14.956,15.611,14.52,14.52,1688,0
2008-07-21,14.633,14.633,14.633,14.633,108,0
2008-07-23,15.833,15.833,14.947,15.051,676,0
2008-07-24,15.737,15.745,15.737,15.745,1461,0
2008-07-25,15.799,15.799,15.799,15.799,1013,0
2008-07-28,16.625,16.625,16.561,16.561,240,0
2008-07-29,16.587,16.587,16.498,16.498,453,0
2008-07-30,15.318,16.41,15.318,15.318,3918,0
2008-07-31,15.496,15.592,15.496,15.592,108,0
2008-08-01,15.542,15.542,15.525,15.525,1167,0
2008-08-05,15.737,16.241,15.7,16.234,1799,0
2008-08-06,15.71,15.71,15.71,15.71,108,0
2008-08-14,15.841,16.234,15.3,16.234,9358,0
2008-08-15,16.234,16.234,15.566,16.17,334,0
2008-08-19,16.153,16.17,16.153,16.17,339,0
2008-08-20,15.975,15.994,15.967,15.967,676,0
2008-08-21,15.967,15.967,15.967,15.967,277,0
2008-08-22,15.967,15.967,15.967,15.967,2311,0
2008-08-26,16.161,16.161,16.161,16.161,1128,0
2008-08-27,15.566,16.161,15.566,16.161,3042,0
2008-08-28,15.967,16.143,15.967,16.143,1794,0
2008-08-29,16.161,16.161,16.161,16.161,1455,0
2008-09-02,15.79,15.79,15.754,15.79,2137,0
2008-09-03,15.665,15.745,15.665,15.745,277,0
2008-09-05,15.745,15.745,15.745,15.745,108,0
2008-09-08,16.373,16.41,16.373,16.4,1805,0
2008-09-09,16.544,16.544,16.544,16.544,1128,0
2008-09-11,15.994,16.587,15.967,16.587,5944,0
2008-09-15,16.625,16.755,16.625,16.755,1013,0
2008-09-16,16.755,17.59,16.755,17.581,3602,0
2008-09-17,17.199,17.609,16.898,16.898,4397,0
2008-09-18,17.386,17.739,17.386,17.581,2263,0
2008-09-19,16.852,16.852,15.525,15.525,6095,0
2008-09-22,19.47,19.47,15.754,15.754,846,0
2008-09-23,16.013,16.056,16.013,16.047,400,0
2008-09-24,15.745,16.852,15.745,16.852,1449,0
2008-09-25,16.852,16.852,16.452,16.452,791,0
2008-09-26,19.513,19.513,16.013,19.462,16461,0
2008-09-29,19.436,19.436,17.916,18.715,2889,0
2008-09-30,18.503,18.503,17.056,18.183,3202,0
2008-10-02,16.452,16.452,16.452,16.452,801,0
2008-10-06,16.013,16.013,15.967,15.967,1620,0
2008-10-07,17.243,17.243,15.967,15.967,786,0
2008-10-08,16.357,16.357,16.357,16.357,226,0
2008-10-09,15.566,16.382,15.17,16.382,2362,0
2008-10-10,16.373,17.599,15.3,17.44,2037,0
2008-10-14,16.837,18.468,16.827,18.183,1237,0
2008-10-15,17.039,17.039,17.039,17.039,108,0
2008-10-16,16.452,18.619,16.189,18.468,1406,0
2008-10-17,18.451,18.451,18.451,18.451,226,0
2008-10-20,18.407,18.407,18.407,18.407,1013,0
2008-10-21,18.36,18.36,18.248,18.248,226,0
2008-10-22,18.477,18.477,16.031,16.031,226,0
2008-10-23,15.975,16.852,15.745,16.852,1461,0
2008-10-24,16.852,16.852,16.845,16.852,786,0
2008-10-27,15.161,16.41,15.122,16.41,2583,0
2008-10-29,15.62,15.62,15.283,15.283,530,0
2008-10-31,15.478,17.26,15.478,17.26,8345,0
2008-11-03,16.189,16.189,15.443,15.443,1379,0
2008-11-05,15.266,15.266,15.266,15.266,108,0
2008-11-07,16.941,16.941,16.774,16.774,453,0
2008-11-10,15.398,15.398,15.398,15.398,108,0
2008-11-11,15.525,16.73,15.078,16.73,670,0
2008-11-19,15.355,15.355,15.355,15.355,108,0
2008-11-20,15.433,15.433,15.433,15.433,108,0
2008-11-24,15.196,15.196,15.078,15.078,1882,0
2008-11-25,14.856,14.856,14.679,14.679,2283,0
2008-11-26,16.013,16.013,14.235,15.859,453,0
2008-12-01,14.929,15.122,14.929,15.122,786,0
2008-12-03,14.679,15.949,14.679,15.877,3750,0
2008-12-04,15.3,15.3,15.3,15.3,2255,0
2008-12-08,14.689,15.516,14.279,15.516,4696,0
2008-12-10,14.865,14.865,14.865,14.865,561,0
2008-12-12,15.257,15.3,14.423,15.24,32234,0
2008-12-16,15.257,15.257,15.257,15.257,427,0
2008-12-17,14.679,15.257,14.679,15.078,1915,0
2008-12-18,15.257,15.257,14.501,15.257,560,0
2008-12-19,14.679,15.078,14.679,15.078,560,0
2008-12-22,14.689,15.247,14.679,15.17,1128,0
2008-12-23,14.689,15.257,14.679,15.17,676,0
2008-12-26,14.856,15.07,14.856,15.07,2054,0
2008-12-29,15.078,15.17,14.856,15.078,21654,0
2008-12-30,15.3,17.501,15.3,17.26,5103,0
2008-12-31,17.297,17.297,16.275,16.969,4650,0
2009-01-02,16.675,16.675,15.841,15.841,453,0
2009-01-05,15.566,15.566,15.566,15.566,226,0
2009-01-06,15.575,15.575,15.575,15.575,592,0
2009-01-07,16.241,16.259,16.241,16.259,453,0
2009-01-08,16.285,16.285,15.566,15.583,3579,0
2009-01-09,15.525,15.525,15.105,15.105,334,0
2009-01-12,15.488,15.488,15.488,15.488,206,0
2009-01-13,15.17,15.17,15.17,15.17,560,0
2009-01-14,15.496,16.536,15.213,16.536,5809,0
2009-01-15,16.225,17.085,16.004,16.852,789,0
2009-01-21,17.252,17.252,15.206,15.206,177,0
2009-01-22,16.41,16.41,15.257,15.257,1945,0
2009-01-23,15.275,15.275,15.257,15.257,334,0
2009-01-26,15.257,15.257,14.856,14.856,2121,0
2009-01-27,14.903,15.967,14.903,15.967,3943,0
2009-01-28,15.525,15.869,15.161,15.869,3822,0
2009-02-02,15.161,15.187,15.122,15.122,2405,0
2009-02-04,15.132,15.132,15.122,15.122,396,0
2009-02-05,15.869,15.877,15.859,15.877,2877,0
2009-02-06,15.525,15.525,15.525,15.525,108,0
2009-02-09,15.132,15.132,15.132,15.132,277,0
2009-02-10,15.132,15.132,15.122,15.122,1013,0
2009-02-13,15.825,15.825,15.825,15.825,108,0
2009-02-17,15.078,15.213,15.078,15.213,1013,0
2009-02-18,15.7,15.7,15.078,15.122,2366,0
2009-02-19,15.078,15.078,14.848,15.078,1128,0
2009-02-20,15.078,15.122,14.335,14.423,8152,0
2009-02-24,14.458,14.633,14.458,14.458,1291,0
2009-02-25,14.253,14.253,14.253,14.253,108,0
2009-02-26,14.796,14.796,14.194,14.194,378,0
2009-02-27,13.978,13.978,13.97,13.97,3499,0
2009-03-02,13.573,13.97,13.573,13.837,1998,0
2009-03-03,13.615,13.615,13.615,13.615,149,0
2009-03-04,13.615,13.837,13.615,13.837,339,0
2009-03-05,13.527,13.527,13.527,13.527,108,0
2009-03-06,13.527,13.527,13.527,13.527,4961,0
2009-03-09,13.305,13.305,13.305,13.305,108,0
2009-03-10,13.174,13.174,13.093,13.093,2265,0
2009-03-11,14.176,14.176,14.176,14.176,108,0
2009-03-12,13.305,13.305,13.305,13.305,108,0
2009-03-16,14.05,14.05,14.05,14.05,176,0
2009-03-17,13.324,13.625,13.324,13.615,518,0
2009-03-18,13.661,13.661,13.661,13.661,108,0
2009-03-19,14.575,14.626,14.575,14.626,966,0
2009-03-20,14.495,14.856,14.185,14.689,23481,0
2009-03-23,14.371,14.689,14.371,14.557,2227,0
2009-03-25,14.244,14.856,14.244,14.856,1128,0
2009-03-27,15.39,15.525,15.033,15.033,959,0
2009-03-31,15.56,16.852,15.56,16.712,12220,0
2009-04-01,16.755,16.845,15.443,16.675,6894,0
2009-04-02,16.755,16.755,15.967,16.056,2141,0
2009-04-03,16.49,16.49,15.737,15.737,625,0
2009-04-06,15.967,15.967,15.122,15.122,226,0
2009-04-07,16.225,16.225,15.247,16.082,1581,0
2009-04-08,16.259,16.259,15.719,15.754,1269,0
2009-04-09,16.694,16.755,15.754,16.134,1520,0
2009-04-14,15.967,16.452,15.967,16.161,1013,0
2009-04-15,15.807,16.784,15.807,16.225,1237,0
2009-04-16,16.527,16.527,16.098,16.143,901,0
2009-04-17,16.536,16.536,16.056,16.216,2481,0
2009-04-20,16.471,16.471,16.004,16.004,786,0
2009-04-21,16.365,16.365,15.859,16.013,2472,0
2009-04-22,15.967,16.606,15.967,16.508,2351,0
2009-04-23,15.877,15.877,15.7,15.7,906,0
2009-04-24,15.877,16.452,15.737,16.098,2255,0
2009-04-27,16.616,16.765,15.994,16.153,4961,0
2009-04-28,15.958,16.437,15.958,16.275,4803,0
2009-04-29,16.332,16.536,16.259,16.419,2141,0
2009-04-30,16.41,16.774,16.41,16.774,4058,0
2009-05-01,16.802,16.852,16.648,16.827,2026,0
2009-05-04,16.452,16.666,16.419,16.666,846,0
2009-05-05,16.41,16.793,16.41,16.793,760,0
2009-05-06,16.57,16.845,16.517,16.712,1505,0
2009-05-07,16.737,16.746,16.517,16.712,1461,0
2009-05-08,16.579,16.774,16.57,16.746,3042,0
2009-05-11,16.373,16.837,16.373,16.639,4171,0
2009-05-12,16.597,16.793,16.597,16.721,901,0
2009-05-13,16.527,16.703,16.527,16.703,453,0
2009-05-14,16.57,16.694,16.57,16.616,2481,0
2009-05-15,16.852,17.128,16.765,17.128,5977,0
2009-05-18,17.297,18.327,17.297,17.962,14061,0
2009-05-19,17.962,18.183,17.739,18.149,6226,0
2009-05-20,18.14,18.239,17.875,18.007,6503,0
2009-05-21,17.703,18.317,17.703,18.183,30355,0
2009-05-22,18.23,18.36,18.034,18.192,13753,0
2009-05-26,18.407,18.557,18.173,18.173,7455,0
2009-05-27,18.183,18.183,17.739,18.123,2743,0
2009-05-28,17.794,17.953,17.518,17.67,4189,0
2009-05-29,17.84,18.094,17.653,18.094,3038,0
2009-06-01,17.526,17.962,17.457,17.749,6007,0
2009-06-02,17.848,18.113,17.712,17.749,1329,0
2009-06-03,17.916,17.998,17.73,17.953,2240,0
2009-06-04,18.024,18.024,17.84,17.848,2030,0
2009-06-05,17.703,17.766,17.518,17.518,2706,0
2009-06-08,17.73,17.831,17.696,17.739,3070,0
2009-06-09,17.688,17.794,17.492,17.794,2948,0
2009-06-10,17.916,17.916,17.518,17.653,4433,0
2009-06-11,17.857,17.891,17.712,17.875,7109,0
2009-06-12,17.916,18.495,17.526,18.495,2572,0
2009-06-15,17.609,17.944,17.297,17.821,2591,0
2009-06-16,17.351,17.627,16.765,16.802,5921,0
2009-06-17,17.066,17.066,16.452,16.89,4458,0
2009-06-18,16.657,16.765,16.41,16.765,2706,0
2009-06-19,16.755,17.12,16.452,17.12,2321,0
2009-06-22,17.165,17.165,16.452,16.96,5035,0
2009-06-23,17.288,17.288,16.452,17.022,1461,0
2009-06-24,17.243,17.243,16.452,16.49,1727,0
2009-06-25,16.951,17.111,16.508,16.96,16008,0
2009-06-26,17.199,17.98,16.978,17.056,302502,0
2009-06-29,17.12,17.12,15.985,15.985,11876,0
2009-06-30,16.737,16.837,16.189,16.41,13451,0
2009-07-01,16.784,17.022,16.072,16.898,15185,0
2009-07-02,16.373,16.373,16.056,16.098,2885,0
2009-07-06,15.592,15.592,15.355,15.355,2309,0
2009-07-07,15.887,16.639,15.266,16.153,23554,0
2009-07-08,16.419,16.802,16.031,16.063,6958,0
2009-07-09,16.207,16.207,15.355,15.62,2255,0
2009-07-10,15.601,15.601,14.406,14.406,3071,0
2009-07-13,14.718,14.804,13.499,14.804,26270,0
2009-07-14,14.609,15.275,14.609,14.838,5097,0
2009-07-15,14.414,14.718,13.748,14.381,10017,0
2009-07-16,14.041,14.994,14.041,14.735,18896,0
2009-07-17,14.956,15.478,14.381,14.381,7416,0
2009-07-20,15.3,15.3,14.708,14.812,8056,0
2009-07-21,14.735,14.82,14.326,14.449,3645,0
2009-07-22,14.671,15.033,14.158,14.431,15406,0
2009-07-23,14.279,14.761,14.279,14.662,5408,0
2009-07-24,14.848,14.848,14.194,14.838,10090,0
2009-07-27,15.488,15.488,13.439,14.592,8603,0
2009-07-28,14.812,15.3,14.812,15.3,8648,0
2009-07-29,15.611,15.611,14.929,15.17,2589,0
2009-07-30,15.611,15.611,15.078,15.47,21503,0
2009-07-31,15.496,15.628,15.033,15.62,22373,0
2009-08-03,15.506,15.887,15.024,15.764,35092,0
2009-08-04,15.506,15.737,15.283,15.737,15466,0
2009-08-05,15.764,16.153,15.764,15.949,11572,0
2009-08-06,15.7,15.869,15.336,15.336,22275,0
2009-08-07,15.754,15.754,15.318,15.719,6261,0
2009-08-10,15.833,16.063,15.433,16.063,5994,0
2009-08-11,15.292,15.949,15.257,15.7,3490,0
2009-08-12,15.327,15.534,15.266,15.534,6537,0
2009-08-13,15.496,16.437,15.078,15.39,23978,0
2009-08-14,15.525,16.161,13.758,15.772,32130,0
2009-08-17,15.859,15.859,15.187,15.452,2382,0
2009-08-18,15.628,16.234,15.566,15.877,7660,0
2009-08-19,15.841,16.41,15.363,16.392,29892,0
2009-08-20,15.611,16.047,15.433,15.967,13953,0
2009-08-21,16.022,16.022,15.56,15.56,11986,0
2009-08-24,15.506,15.967,15.292,15.398,36256,0
2009-08-25,15.525,15.833,15.452,15.737,4735,0
2009-08-26,15.433,15.967,15.433,15.674,2999,0
2009-08-27,15.833,15.841,15.534,15.534,4854,0
2009-08-28,15.488,15.488,15.433,15.433,2739,0
2009-08-31,15.3,15.55,15.078,15.078,17201,0
2009-09-01,14.557,15.187,14.371,14.476,4830,0
2009-09-02,14.501,14.727,14.194,14.575,16562,0
2009-09-03,14.804,15.611,14.458,14.689,19750,0
2009-09-04,14.671,15.178,14.566,14.601,3943,0
2009-09-08,14.485,15.318,14.476,14.671,12211,0
2009-09-09,14.53,15.078,14.52,14.812,7931,0
2009-09-10,14.708,14.956,14.458,14.699,6829,0
2009-09-11,14.609,14.874,14.423,14.423,4022,0
2009-09-14,14.289,14.575,14.289,14.466,8099,0
2009-09-15,14.371,15.078,14.227,14.381,44048,0
2009-09-16,14.423,14.689,14.235,14.414,3545,0
2009-09-17,14.202,14.609,13.978,14.495,4283,0
2009-09-18,14.326,15.033,14.059,14.158,15493,0
2009-09-21,14.335,14.699,14.261,14.566,4771,0
2009-09-22,14.752,15.292,14.202,14.501,15616,0
2009-09-23,14.289,14.626,14.253,14.431,7017,0
2009-09-24,14.903,14.903,14.601,14.601,13387,0
2009-09-25,14.352,14.501,14.289,14.495,4295,0
2009-09-28,14.699,14.77,14.22,14.22,11107,0
2009-09-29,14.495,14.601,14.22,14.317,5919,0
2009-09-30,14.362,15.033,13.978,14.778,9200,0
2009-10-01,14.476,14.77,13.847,13.847,11455,0
2009-10-02,13.866,13.866,13.351,13.351,1881,0
2009-10-05,13.404,13.748,13.314,13.386,8700,0
2009-10-06,13.305,13.768,13.012,13.499,13602,0
2009-10-07,13.527,13.573,13.351,13.404,5412,0
2009-10-08,13.439,14.086,13.305,13.481,5804,0
2009-10-09,13.686,13.892,13.421,13.712,10429,0
2009-10-12,13.961,13.961,13.216,13.216,9216,0
2009-10-13,13.369,13.369,13.155,13.208,3851,0
2009-10-14,13.545,13.545,13.278,13.278,1267,0
2009-10-15,13.269,13.278,12.906,13.039,14853,0
2009-10-16,12.952,14.068,12.952,13.462,7535,0
2009-10-19,13.748,13.748,13.128,13.324,3194,0
2009-10-20,13.748,13.748,13.084,13.111,5614,0
2009-10-21,13.712,13.712,13.084,13.234,4413,0
2009-10-22,13.369,13.386,13.128,13.386,4120,0
2009-10-23,13.216,13.49,13.216,13.269,5546,0
2009-10-26,13.224,13.259,13.084,13.12,4356,0
2009-10-27,13.128,13.278,13.093,13.103,2588,0
2009-10-28,13.093,13.295,13.084,13.128,4615,0
2009-10-29,13.138,13.242,13.084,13.208,3249,0
2009-10-30,13.103,13.49,13.103,13.332,3966,0
2009-11-02,13.093,13.919,12.151,13.634,66195,0
2009-11-03,13.721,14.501,13.386,13.67,22036,0
2009-11-04,13.935,14.441,13.004,14.235,42753,0
2009-11-05,14.077,14.618,13.935,14.227,27908,0
2009-11-06,13.873,14.633,13.615,14.202,15659,0
2009-11-09,14.406,14.466,14.406,14.431,3359,0
2009-11-10,14.345,14.618,13.591,13.739,2948,0
2009-11-11,14.059,14.185,14.024,14.024,1356,0
2009-11-12,13.961,14.185,13.661,13.703,3706,0
2009-11-13,13.819,13.819,13.111,13.421,24889,0
2009-11-16,13.643,14.14,13.615,14.14,2536,0
2009-11-17,13.447,14.679,13.447,14.431,25725,0
2009-11-18,14.024,14.406,13.564,14.202,4950,0
2009-11-19,14.39,14.39,13.873,14.077,4166,0
2009-11-20,14.005,14.633,13.625,14.345,13691,0
2009-11-23,14.485,15.078,14.05,14.05,12534,0
2009-11-24,13.792,14.27,13.792,14.014,3456,0
2009-11-25,13.837,14.485,13.819,13.883,4508,0
2009-11-27,14.406,14.406,13.583,13.583,1041,0
2009-11-30,13.583,13.792,13.481,13.615,15535,0
2009-12-01,13.748,14.633,13.625,14.371,20214,0
2009-12-02,14.202,14.308,14.059,14.158,2180,0
2009-12-03,14.131,14.495,13.919,14.27,6949,0
2009-12-04,14.253,14.804,14.253,14.458,16982,0
2009-12-07,14.485,14.718,14.261,14.371,4485,0
2009-12-08,14.059,15.078,14.059,14.414,4572,0
2009-12-09,14.618,14.643,14.22,14.414,8308,0
2009-12-10,14.495,14.495,14.024,14.086,3509,0
2009-12-11,14.289,14.362,14.104,14.253,3572,0
2009-12-14,14.449,14.804,14.279,14.53,8012,0
2009-12-15,14.547,14.966,14.014,14.014,15241,0
2009-12-16,14.308,14.308,13.712,13.856,6306,0
2009-12-17,13.829,14.086,13.439,13.49,6928,0
2009-12-18,13.439,13.583,12.647,13.295,18963,0
2009-12-21,13.573,14.041,12.871,13.146,68336,0
2009-12-22,13.305,13.73,13.216,13.216,9030,0
2009-12-23,12.96,13.679,12.96,13.057,8075,0
2009-12-24,13.084,13.278,12.995,13.004,3819,0
2009-12-28,13.039,13.084,12.897,13.048,5519,0
2009-12-29,12.888,13.926,12.862,13.712,28773,0
2009-12-30,13.856,14.381,13.661,13.748,19262,0
2009-12-31,14.032,14.104,13.396,13.792,19454,0
2010-01-04,14.131,14.618,13.12,14.458,37893,0
2010-01-05,14.633,14.966,14.345,14.718,21173,0
2010-01-06,14.643,15.078,14.643,14.903,36946,0
2010-01-07,14.848,14.903,14.335,14.398,29163,0
2010-01-08,14.735,14.735,14.14,14.22,33752,0
2010-01-11,14.158,14.414,13.961,14.104,7099,0
2010-01-12,14.279,14.279,13.73,13.829,3420,0
2010-01-13,13.439,13.527,13.379,13.396,4441,0
2010-01-14,13.259,13.536,13.12,13.342,9341,0
2010-01-15,13.508,13.837,13.508,13.615,7210,0
2010-01-19,13.686,13.739,13.643,13.703,1482,0
2010-01-20,13.508,13.883,13.508,13.721,5110,0
2010-01-21,13.413,13.421,13.084,13.128,6404,0
2010-01-22,13.517,13.517,12.738,12.871,7681,0
2010-01-25,12.871,12.871,12.489,12.639,10035,0
2010-01-26,12.597,13.174,12.347,12.48,13037,0
2010-01-27,12.48,12.862,12.409,12.622,1401,0
2010-01-28,12.817,12.817,12.597,12.632,4867,0
2010-01-29,12.826,12.862,12.489,12.632,3961,0
2010-02-01,12.843,12.843,12.356,12.639,1200,0
2010-02-02,12.729,12.729,12.286,12.286,8714,0
2010-02-03,12.356,12.604,12.243,12.243,4676,0
2010-02-04,13.074,13.396,12.26,12.33,4944,0
2010-02-05,12.401,12.436,12.347,12.409,2084,0
2010-02-08,12.508,12.924,12.196,12.196,1926,0
2010-02-09,12.338,12.774,12.286,12.774,890,0
2010-02-10,13.029,13.029,12.446,12.57,4798,0
2010-02-11,12.562,12.808,12.347,12.808,2879,0
2010-02-12,12.373,13.259,12.286,12.756,18403,0
2010-02-16,12.817,13.305,12.517,13.234,12470,0
2010-02-17,13.573,13.573,12.879,12.897,5052,0
2010-02-18,12.933,12.933,12.632,12.632,938,0
2010-02-19,12.683,13.49,12.471,13.084,4483,0
2010-02-22,13.02,13.164,13.02,13.164,286,0
2010-02-23,12.897,13.039,12.48,12.552,4849,0
2010-02-24,12.446,12.614,12.418,12.614,4478,0
2010-02-25,12.517,12.517,12.418,12.498,853,0
2010-02-26,12.647,12.766,12.647,12.766,1078,0
2010-03-01,12.843,12.888,12.639,12.826,2540,0
2010-03-02,12.862,12.862,12.508,12.783,4100,0
2010-03-03,12.774,12.774,12.463,12.463,1586,0
2010-03-05,12.562,13.439,12.562,13.386,14446,0
2010-03-08,13.305,13.305,12.843,13.12,474,0
2010-03-09,13.048,13.128,13.048,13.128,229,0
2010-03-10,13.164,13.164,13.164,13.164,109,0
2010-03-11,13.066,13.295,12.8,13.295,431,0
2010-03-12,13.199,13.199,12.915,12.942,746,0
2010-03-15,12.871,12.871,12.862,12.862,561,0
2010-03-16,12.952,13.029,12.933,13.02,2680,0
2010-03-17,12.952,12.952,12.906,12.942,1001,0
2010-03-18,12.952,12.952,12.862,12.942,1688,0
2010-03-19,13.093,13.305,12.952,13.146,7391,0
2010-03-22,13.057,13.295,13.057,13.295,5447,0
2010-03-23,13.084,15.283,12.906,13.811,34479,0
2010-03-24,13.324,13.536,13.314,13.324,15542,0
2010-03-25,13.527,13.527,13.242,13.242,1160,0
2010-03-26,13.057,13.259,13.039,13.111,1852,0
2010-03-29,13.332,13.332,13.103,13.103,1715,0
2010-03-30,13.128,13.138,12.897,13.048,3868,0
2010-03-31,13.278,13.447,13.004,13.093,5062,0
2010-04-01,13.216,13.462,13.004,13.242,2022,0
2010-04-05,13.084,13.305,13.084,13.295,3111,0
2010-04-06,13.048,13.208,13.039,13.084,3125,0
2010-04-07,13.462,13.481,13.103,13.181,3631,0
2010-04-08,13.19,13.615,13.19,13.342,1860,0
2010-04-09,13.499,13.499,13.066,13.111,3393,0
2010-04-12,13.093,13.12,12.995,13.029,4237,0
2010-04-13,13.199,13.199,12.995,12.995,5384,0
2010-04-14,13.295,13.295,13.004,13.199,4037,0
2010-04-15,13.066,13.146,13.066,13.146,2030,0
2010-04-16,13.138,13.181,12.862,12.862,5556,0
2010-04-19,12.97,13.02,12.97,12.995,4287,0
2010-04-20,13.029,13.029,13.004,13.029,1668,0
2010-04-21,13.039,13.074,12.952,13.074,3784,0
2010-04-22,13.029,13.12,12.995,13.02,3204,0
2010-04-23,13.128,13.128,12.995,13.039,5527,0
2010-04-26,13.066,13.074,13.066,13.074,277,0
2010-04-27,13.039,13.19,12.995,12.995,2432,0
2010-04-28,13.004,13.004,12.995,12.995,560,0
2010-04-29,12.995,13.074,12.862,12.96,5182,0
2010-04-30,13.004,13.004,12.862,12.871,3881,0
2010-05-03,13.084,13.084,12.436,12.666,11550,0
2010-05-04,12.543,12.543,12.151,12.224,40386,0
2010-05-05,12.26,12.294,11.887,12.143,6807,0
2010-05-06,12.108,12.108,11.575,11.77,5750,0
2010-05-07,11.841,12.311,11.806,11.816,6905,0
2010-05-10,12.224,12.269,11.665,12.233,11285,0
2010-05-11,12.047,12.428,12.038,12.428,2028,0
2010-05-12,12.392,12.756,12.143,12.562,4619,0
2010-05-13,12.056,12.489,12.056,12.489,839,0
2010-05-14,12.418,12.888,12.418,12.418,3609,0
2010-05-17,12.418,12.428,12.33,12.33,805,0
2010-05-18,12.205,12.436,12.002,12.002,2295,0
2010-05-19,12.002,12.002,11.141,11.311,9055,0
2010-05-20,11.168,11.514,10.76,10.76,9074,0
2010-05-21,10.671,10.804,10.466,10.671,17804,0
2010-05-24,10.716,10.741,10.466,10.627,3706,0
2010-05-25,10.484,10.618,10.484,10.618,2930,0
2010-05-26,11.275,11.319,10.821,10.922,4258,0
2010-05-27,11.09,11.396,10.821,11.328,3024,0
2010-05-28,12.363,12.363,11.08,11.16,5606,0
2010-06-01,11.014,11.462,10.599,10.68,7767,0
2010-06-02,10.503,11.177,10.503,11.123,4272,0
2010-06-03,10.513,11.709,10.513,10.982,3384,0
2010-06-04,10.645,11.256,10.422,10.422,13439,0
2010-06-07,10.43,10.787,9.978,10.13,136679,0
2010-06-08,10.105,10.272,10.024,10.199,33619,0
2010-06-09,10.218,10.396,10.068,10.087,21003,0
2010-06-10,10.199,10.466,10.068,10.466,12332,0
2010-06-11,10.112,10.466,10.068,10.387,7577,0
2010-06-14,10.245,10.866,10.245,10.574,1233,0
2010-06-15,10.838,10.884,10.36,10.574,13673,0
2010-06-16,10.422,10.645,10.422,10.645,3615,0
2010-06-17,10.494,10.93,10.422,10.903,2564,0
2010-06-18,11.09,11.09,10.671,11.052,35834,0
2010-06-21,10.724,10.954,10.662,10.698,4310,0
2010-06-22,10.652,11.033,10.609,10.609,8077,0
2010-06-23,10.698,10.875,10.466,10.83,4758,0
2010-06-24,10.787,11.09,10.582,10.954,11799,0
2010-06-25,11.033,12.196,10.946,11.665,242988,0
2010-06-28,11.033,11.682,10.566,10.609,10456,0
2010-06-29,11.256,11.265,10.556,10.645,5129,0
2010-06-30,10.789,11.796,10.789,11.544,10281,0
2010-07-01,11.425,11.522,10.821,11.014,9110,0
2010-07-02,10.866,11.665,10.652,10.875,8218,0
2010-07-06,10.922,10.922,10.893,10.893,334,0
2010-07-07,10.875,10.875,10.68,10.688,1367,0
2010-07-08,10.582,10.778,10.513,10.662,6458,0
2010-07-09,10.548,10.724,10.539,10.652,9101,0
2010-07-12,10.671,10.741,10.484,10.706,7500,0
2010-07-13,10.503,11.522,10.503,11.221,13922,0
2010-07-14,11.052,11.052,11.052,11.052,362,0
2010-07-15,10.922,10.922,10.662,10.662,2813,0
2010-07-16,11.042,11.532,10.778,11.532,1915,0
2010-07-19,11.522,11.522,10.884,11.221,3298,0
2010-07-20,11.005,11.566,10.821,10.847,6263,0
2010-07-21,11.62,11.62,10.982,10.982,786,0
2010-07-22,10.93,11.238,10.698,10.741,1694,0
2010-07-23,10.422,10.866,10.422,10.734,709,0
2010-07-26,10.52,10.662,10.52,10.662,1528,0
2010-07-27,10.539,10.539,10.539,10.539,141,0
2010-07-28,10.539,10.539,10.53,10.539,1035,0
2010-07-29,10.76,10.76,10.245,10.645,4768,0
2010-07-30,10.475,10.645,10.448,10.556,5228,0
2010-08-02,10.778,10.787,10.29,10.751,1074,0
2010-08-03,10.751,10.751,10.405,10.548,9307,0
2010-08-04,10.582,10.582,10.582,10.582,453,0
2010-08-05,10.475,10.475,10.475,10.475,323,0
2010-08-06,10.379,10.68,10.379,10.609,3159,0
2010-08-09,10.484,10.964,10.484,10.741,10556,0
2010-08-10,10.652,10.922,10.645,10.662,4104,0
2010-08-11,10.627,10.787,10.556,10.716,2255,0
2010-08-12,10.439,11.202,10.199,10.724,51979,0
2010-08-13,10.982,11.09,10.903,11.09,13193,0
2010-08-16,11.444,11.547,11.15,11.15,1237,0
2010-08-17,11.117,11.185,11.117,11.15,676,0
2010-08-18,11.09,11.294,10.627,10.787,7465,0
2010-08-19,10.68,10.68,10.245,10.379,6398,0
2010-08-20,10.272,10.272,10.05,10.165,3169,0
2010-08-24,10.299,11.099,10.299,10.912,11886,0
2010-08-25,10.609,10.866,10.281,10.43,3381,0
2010-08-26,11.033,11.117,10.484,10.556,7809,0
2010-08-27,10.866,10.866,10.272,10.387,1724,0
2010-08-30,10.351,10.599,10.254,10.254,936,0
2010-08-31,11.392,11.392,11.392,11.392,366,0
2010-09-01,10.698,10.751,10.645,10.751,1581,0
2010-09-03,11.09,11.09,10.645,10.662,1987,0
2010-09-07,10.938,10.938,10.457,10.503,1355,0
2010-09-08,10.475,10.688,10.475,10.574,1355,0
2010-09-10,10.68,10.68,10.263,10.326,2141,0
2010-09-13,10.316,10.838,10.316,10.609,4140,0
2010-09-14,10.466,10.466,10.439,10.439,560,0
2010-09-16,10.309,10.795,10.157,10.281,13316,0
2010-09-17,10.494,10.513,10.174,10.174,1128,0
2010-09-20,10.53,10.59,10.503,10.513,2014,0
2010-09-21,10.263,10.645,10.139,10.422,2718,0
2010-09-22,10.209,10.548,10.199,10.351,5709,0
2010-09-23,10.112,10.734,10.112,10.309,4058,0
2010-09-24,10.724,10.724,10.254,10.345,1355,0
2010-09-27,10.29,10.36,10.13,10.13,2883,0
2010-09-28,10.53,10.53,10.112,10.112,7029,0
2010-09-29,9.978,10.058,9.891,10.058,8303,0
2010-09-30,10.174,10.503,10.077,10.405,3337,0
2010-10-01,10.015,11.005,9.996,10.751,2045,0
2010-10-04,11.117,11.117,10.645,10.645,1447,0
2010-10-05,10.698,10.698,9.978,10.539,1915,0
2010-10-06,10.422,10.422,10.077,10.379,676,0
2010-10-07,10.165,10.662,10.068,10.105,7255,0
2010-10-08,10.024,10.53,10.024,10.068,727,0
2010-10-11,10.199,10.199,10.068,10.095,1581,0
2010-10-14,10.209,10.209,10.112,10.112,901,0
2010-10-15,10.157,10.548,10.139,10.548,1805,0
2010-10-18,10.182,10.182,10.033,10.033,4231,0
2010-10-20,9.872,9.934,9.535,9.703,18425,0
2010-10-21,9.757,9.757,9.757,9.757,1237,0
2010-10-22,9.623,9.623,9.3233,9.605,6898,0
2010-10-25,9.4383,9.712,9.3135,9.712,1336,0
2010-10-27,9.3678,9.642,9.3409,9.572,4480,0
2010-10-28,9.3934,9.598,9.3934,9.4999,1078,0
2010-10-29,9.585,9.585,9.4065,9.4065,232,0
2010-11-01,9.4015,9.4482,9.4015,9.4015,819,0
2010-11-03,9.3409,9.518,9.3409,9.4015,674,0
2010-11-04,9.4015,9.687,9.4015,9.4482,2513,0
2010-11-08,9.687,9.712,9.4105,9.4105,4054,0
2010-11-09,9.36,9.4015,9.3135,9.36,3047,0
2010-11-10,9.4482,9.482,9.2696,9.482,2946,0
2010-11-11,9.482,9.482,9.482,9.482,560,0
2010-11-12,9.598,9.598,9.518,9.518,226,0
2010-11-16,9.73,9.73,9.2251,9.518,9794,0
2010-11-17,9.703,9.703,9.36,9.36,3443,0
2010-11-18,9.739,10.548,9.739,10.024,6317,0
2010-11-19,10.068,10.077,9.4482,9.572,12742,0
2010-11-22,9.4571,9.652,9.4571,9.544,1061,0
2010-11-23,9.492,9.598,9.4482,9.4482,9652,0
2010-11-24,9.579,9.775,9.4571,9.633,6324,0
2010-11-29,9.492,10.345,9.4482,10.199,7715,0
2010-11-30,10.148,10.245,9.533,9.71,9540,0
2010-12-01,9.588,9.757,9.572,9.598,1355,0
2010-12-02,9.4999,9.669,9.4999,9.535,26127,0
2010-12-03,9.4292,9.712,9.4015,9.579,3401,0
2010-12-06,9.4571,9.579,9.4105,9.579,1360,0
2010-12-07,9.563,9.623,9.474,9.623,7057,0
2010-12-08,9.492,9.51,9.492,9.4999,4961,0
2010-12-09,9.51,10.015,9.4999,9.703,3494,0
2010-12-10,9.528,9.792,9.528,9.669,709,0
2010-12-13,9.563,9.669,9.544,9.669,334,0
2010-12-15,9.535,9.652,9.535,9.535,2672,0
2010-12-16,9.3836,10.024,9.3836,9.749,1013,0
2010-12-17,10.024,10.024,9.882,9.891,1013,0
2010-12-20,9.572,9.73,9.535,9.535,4508,0
2010-12-21,9.767,9.767,9.553,9.757,5506,0
2010-12-23,9.767,9.767,9.767,9.767,1805,0
2010-12-27,9.775,10.618,9.775,10.396,8485,0
2010-12-28,10.396,11.014,10.015,10.379,19241,0
2010-12-29,10.199,10.467,9.755,10.45,1204,0
2010-12-30,10.199,10.45,10.156,10.423,3568,0
2010-12-31,10.632,11,10.209,10.686,9449,0
2011-01-03,10.263,10.821,10.245,10.813,2740,0
2011-01-04,10.706,10.706,10.422,10.43,940,0
2011-01-06,10.813,10.813,10.209,10.209,2589,0
2011-01-07,10.59,10.618,10.326,10.556,870,0
2011-01-10,10.635,10.635,10.36,10.379,1825,0
2011-01-11,10.548,10.662,10.548,10.662,2397,0
2011-01-13,10.671,10.671,10.59,10.645,6096,0
2011-01-19,10.52,10.53,10.513,10.513,1498,0
2011-01-20,10.13,10.539,10.13,10.43,6368,0
2011-01-21,10.539,10.645,10.199,10.645,5471,0
2011-01-24,10.645,11.532,10.645,10.982,11497,0
2011-01-25,10.884,11.099,10.475,10.494,16773,0
2011-01-26,10.245,10.29,10.245,10.29,2086,0
2011-01-27,10.272,10.351,10.245,10.351,3269,0
2011-01-28,10.077,10.635,10.068,10.112,2140,0
2011-01-31,10.199,10.209,10.111,10.199,4354,0
2011-02-01,10.582,10.582,10.095,10.189,3426,0
2011-02-03,10.189,10.189,10.13,10.139,1797,0
2011-02-07,10.157,10.157,10.157,10.157,453,0
2011-02-08,10.218,10.218,10.165,10.165,508,0
2011-02-09,10.174,10.199,10.165,10.165,3938,0
2011-02-10,10.182,10.466,10.174,10.209,1860,0
2011-02-11,10.387,10.457,10.182,10.189,3417,0
2011-02-14,10.189,10.235,10.189,10.199,4084,0
2011-02-15,10.174,10.209,10.174,10.209,973,0
2011-02-16,10.448,10.448,10.165,10.379,1689,0
2011-02-18,10.448,10.645,10.448,10.466,5332,0
2011-02-22,10.52,10.645,10.52,10.645,620,0
2011-02-23,10.475,10.503,10.466,10.503,2283,0
2011-02-24,10.439,10.466,10.112,10.199,5863,0
2011-02-25,10.199,10.199,10.199,10.199,750,0
2011-03-01,10.351,10.351,10.199,10.199,334,0
2011-03-02,10.199,10.199,10.112,10.112,5186,0
2011-03-03,10.122,10.316,10.122,10.316,1355,0
2011-03-04,10.13,10.13,10.122,10.122,453,0
2011-03-07,10.13,10.157,10.122,10.139,676,0
2011-03-08,10.165,10.182,10.112,10.182,3827,0
2011-03-09,10.148,10.635,10.122,10.574,15887,0
2011-03-10,10.227,10.439,10.227,10.351,822,0
2011-03-11,10.218,10.335,10.182,10.199,5994,0
2011-03-14,10.189,10.778,10.182,10.778,4058,0
2011-03-15,10.245,10.556,10.227,10.556,1919,0
2011-03-16,10.263,10.724,10.263,10.335,1749,0
2011-03-17,10.37,10.379,10.272,10.272,1581,0
2011-03-18,10.698,10.698,10.299,10.299,284,0
2011-03-22,10.245,10.309,10.245,10.309,1574,0
2011-03-25,10.189,10.422,10.189,10.335,1581,0
2011-03-28,10.548,10.548,10.351,10.351,334,0
2011-03-29,10.245,10.716,10.245,10.422,2242,0
2011-03-30,10.299,10.335,10.299,10.335,560,0
2011-03-31,10.337,10.732,10.218,10.218,4169,0
2011-04-01,10.627,10.645,10.513,10.574,2710,0
2011-04-04,10.645,10.645,10.645,10.645,560,0
2011-04-05,10.422,10.724,10.422,10.494,3780,0
2011-04-06,10.245,10.724,10.245,10.724,3494,0
2011-04-07,10.387,10.422,10.351,10.422,2521,0
2011-04-08,10.422,10.618,10.422,10.466,1360,0
2011-04-11,10.43,10.466,10.422,10.422,4749,0
2011-04-12,10.423,10.423,10.282,10.397,4349,0
2011-04-13,10.405,10.513,10.405,10.513,2794,0
2011-04-14,10.513,10.513,10.43,10.43,2152,0
2011-04-15,10.379,10.494,10.29,10.422,1237,0
2011-04-18,10.379,10.475,10.379,10.475,226,0
2011-04-19,10.422,10.513,10.29,10.379,5205,0
2011-04-20,10.29,10.379,10.29,10.379,1447,0
2011-04-21,10.29,10.513,10.29,10.513,1881,0
2011-04-25,10.396,10.503,10.218,10.309,2235,0
2011-04-26,10.316,10.335,10.299,10.335,560,0
2011-04-27,10.29,10.351,10.29,10.351,3193,0
2011-04-28,10.299,10.379,10.299,10.379,5520,0
2011-04-29,10.347,10.347,10.347,10.347,453,0
2011-05-02,10.299,10.299,10.29,10.29,453,0
2011-05-04,10.29,10.29,10.29,10.29,226,0
2011-05-05,10.29,10.406,10.29,10.406,277,0
2011-05-09,10.29,10.29,10.29,10.29,108,0
2011-05-10,10.209,10.379,10.058,10.379,786,0
2011-05-11,10.3,10.413,10.29,10.336,1327,0
2011-05-12,10.29,10.299,10.199,10.254,3048,0
2011-05-13,9.914,10.032,9.818,10.032,5408,0
2011-05-16,10.182,10.182,10.068,10.068,453,0
2011-05-17,10.095,10.148,10.068,10.105,3034,0
2011-05-18,10.387,10.387,10.068,10.068,252,0
2011-05-19,10.157,10.29,10.157,10.29,620,0
2011-05-20,10.397,10.413,10.254,10.413,1792,0
2011-05-23,10.165,10.165,10.165,10.165,108,0
2011-05-25,10.282,10.309,10.199,10.199,1237,0
2011-05-26,10.199,10.209,10.112,10.112,2133,0
2011-05-27,10.245,10.336,10.235,10.317,582,0
2011-05-31,10.417,10.571,10.374,10.374,918,0
2011-06-01,10.077,10.095,10.067,10.095,451,0
2011-06-02,10.104,10.104,10.067,10.077,1575,0
2011-06-03,10.086,10.086,10.067,10.067,985,0
2011-06-06,10.077,10.077,10.067,10.067,783,0
2011-06-07,10.077,10.156,10.067,10.077,2363,0
2011-06-08,10.156,10.227,10.077,10.077,3613,0
2011-06-09,10.148,10.165,10.067,10.165,2812,0
2011-06-10,10.077,10.199,10.067,10.165,16122,0
2011-06-13,10.104,10.104,9.808,9.942,3268,0
2011-06-14,9.95,9.95,9.846,9.846,783,0
2011-06-15,9.658,9.737,9.4541,9.542,14710,0
2011-06-16,9.4701,9.659,9.4065,9.4065,13582,0
2011-06-17,9.542,9.542,9.542,9.542,241,0
2011-06-20,9.4701,9.516,9.4701,9.498,3790,0
2011-06-21,9.498,9.533,9.4443,9.479,15041,0
2011-06-22,9.4443,9.4443,9.2746,9.4343,49302,0
2011-06-23,9.2657,9.516,9.2203,9.3458,4983,0
2011-06-24,9.3379,9.4343,9.2203,9.2203,7872,0
2011-06-27,9.2657,9.3379,8.9356,9.2834,4127,0
2011-06-29,9.159,9.159,9.159,9.159,225,0
2011-06-30,9.292,10.596,9.292,10.451,3365,0
2011-07-01,10.467,10.467,9.694,10.458,12323,0
2011-07-05,9.755,10.264,9.747,10.264,2465,0
2011-07-06,10.167,10.167,9.649,9.71,2544,0
2011-07-07,10.049,10.049,9.677,9.71,2580,0
2011-07-08,10.182,10.182,9.585,9.585,783,0
2011-07-11,9.808,9.808,9.525,9.533,1681,0
2011-07-12,9.701,9.701,9.667,9.667,673,0
2011-07-13,9.677,9.677,9.677,9.677,175,0
2011-07-15,9.577,9.585,9.3975,9.3975,5843,0
2011-07-20,9.3638,9.3638,9.3638,9.3638,108,0
2011-07-21,9.79,9.799,9.79,9.799,647,0
2011-07-22,10.086,10.379,9.701,10.379,30487,0
2011-07-25,10.467,10.467,10.254,10.254,2783,0
2011-07-26,10.356,10.364,10.257,10.257,4178,0
2011-07-27,10.235,10.592,10.067,10.245,1071,0
2011-07-29,10.579,10.579,10.353,10.353,1806,0
2011-08-01,10.505,10.513,10.336,10.336,1966,0
2011-08-02,10.383,10.383,10.313,10.313,225,0
2011-08-03,10.505,10.513,10.245,10.245,5353,0
2011-08-04,10.079,10.257,10.07,10.07,5966,0
2011-08-05,10.159,10.383,10.114,10.23,4871,0
2011-08-08,10.067,10.067,10.067,10.067,3679,0
2011-08-09,9.846,10.156,9.846,10.156,898,0
2011-08-10,10.139,10.156,9.95,10.042,1350,0
2011-08-11,9.585,10.13,9.585,10.077,558,0
2011-08-15,9.89,10.156,9.89,10.032,14728,0
2011-08-17,9.987,9.987,9.783,9.97,455,0
2011-08-18,9.8,9.962,9.8,9.962,333,0
2011-08-19,10.097,10.124,9.997,9.997,365,0
2011-08-22,9.819,10.159,9.819,9.944,898,0
2011-08-23,9.72,9.962,9.659,9.809,2252,0
2011-08-24,9.694,9.9,9.694,9.791,2806,0
2011-08-25,9.701,9.872,9.585,9.585,1797,0
2011-08-26,9.4242,9.612,9.4242,9.612,590,0
2011-08-29,9.478,9.72,9.478,9.694,1652,0
2011-08-30,9.56,10.141,9.533,10.06,893,0
2011-08-31,9.77,9.921,9.77,9.921,913,0
2011-09-02,10.111,10.111,9.4462,9.4462,3860,0
2011-09-06,9.1747,9.4701,9.1747,9.4701,440,0
2011-09-07,9.612,9.612,9.2279,9.291,2280,0
2011-09-09,9.602,10.052,9.2017,9.577,1783,0
2011-09-12,9.1747,9.478,9.1747,9.3448,1005,0
2011-09-13,9.192,9.2638,9.1833,9.2017,1226,0
2011-09-14,9.2017,9.595,9.1113,9.1389,5620,0
2011-09-15,9.0932,9.1294,9.0932,9.1294,597,0
2011-09-16,9.1747,10.079,9.1207,10.079,2012,0
2011-09-19,9.685,9.685,9.685,9.685,108,0
2011-09-22,9.2017,9.2017,9.2017,9.2017,108,0
2011-09-26,9.2184,9.2184,8.8609,9.192,3830,0
2011-09-30,9.845,9.845,9.1747,9.1747,6228,0
2011-10-03,9.4611,9.4611,9.2638,9.2815,1474,0
2011-10-04,9.1294,9.157,9.1294,9.1294,1232,0
2011-10-05,9.71,9.765,8.9953,8.9953,2770,0
2011-10-07,9.0492,9.0492,9.0492,9.0492,280,0
2011-10-11,9.2184,9.2367,9.0759,9.0759,1902,0
2011-10-12,9.2184,9.2184,9.0399,9.0932,1118,0
2011-10-13,9.0492,9.2184,8.8609,9.2017,9584,0
2011-10-14,9.0048,9.0048,8.9953,9.0048,556,0
2011-10-17,9.0492,9.0492,8.7268,8.7268,2861,0
2011-10-18,8.7268,8.7716,8.7268,8.7356,780,0
2011-10-19,8.7268,8.7356,8.7268,8.7356,1052,0
2011-10-24,8.816,8.816,8.7356,8.7356,2682,0
2011-10-26,8.7268,8.8253,8.5478,8.7268,1989,0
2011-10-27,8.7536,8.7536,8.7268,8.7536,779,0
2011-10-28,8.7624,8.9421,8.7624,8.9421,1794,0
2011-10-31,8.7315,8.9486,8.7315,8.9118,1005,0
2011-11-01,8.7526,8.9147,8.7526,8.8153,1757,0
2011-11-02,8.87,9.3551,8.816,8.816,1945,0
2011-11-03,8.9506,9.357,8.9506,9.357,556,0
2011-11-04,9.2657,9.3193,8.8604,9.0855,3029,0
2011-11-07,9.2184,9.3886,8.9052,9.3886,1819,0
2011-11-08,9.0048,9.2638,8.9684,9.2638,1118,0
2011-11-09,8.9693,9.2464,8.7435,8.9693,1674,0
2011-11-10,8.9693,8.9953,8.7435,8.8604,1344,0
2011-11-11,8.8604,8.9506,8.8604,8.8604,1226,0
2011-11-14,8.7624,8.9953,8.7624,8.7716,2800,0
2011-11-15,8.7356,8.7716,8.7356,8.7716,556,0
2011-11-16,8.7268,8.7268,8.7268,8.7268,556,0
2011-11-17,8.7268,8.7268,8.7268,8.7268,473,0
2011-11-18,8.8246,8.8334,8.8246,8.8334,224,0
2011-11-21,8.7526,8.9506,8.4828,8.9506,7083,0
2011-11-23,8.7707,8.9506,8.7707,8.9506,831,0
2011-11-25,8.6806,8.9506,8.6806,8.9506,1005,0
2011-11-29,8.8153,8.8875,8.6357,8.8875,3958,0
2011-11-30,8.7423,8.9609,8.7242,8.815,6368,0
2011-12-01,8.5727,8.7707,8.2938,8.6626,10076,0
2011-12-02,8.4108,8.9052,8.4108,8.7256,553,0
2011-12-06,8.7256,8.7256,8.7256,8.7256,775,0
2011-12-07,8.4647,8.5459,8.3027,8.3747,4401,0
2011-12-08,8.4467,8.4467,8.0961,8.186,8942,0
2011-12-09,8.186,8.258,8.186,8.258,776,0
2011-12-13,8.2309,8.2309,8.2309,8.2309,467,0
2011-12-14,8.2038,8.2038,8.2038,8.2038,107,0
2011-12-15,8.3206,8.3206,8.2666,8.276,3892,0
2011-12-16,8.3839,8.3839,8.276,8.276,854,0
2011-12-19,8.3658,8.3658,8.3206,8.3206,666,0
2011-12-20,8.3839,8.7165,8.3658,8.3658,1989,0
2011-12-21,8.4379,8.7256,8.4108,8.5906,1858,0
2011-12-22,8.5906,8.7795,8.5459,8.7795,3957,0
2011-12-23,8.8246,8.8604,8.7795,8.8604,4558,0
2011-12-27,8.8153,8.9506,8.8153,8.8604,1373,0
2011-12-28,8.9421,8.9421,8.7707,8.8785,5724,0
2011-12-29,8.7707,9.1671,8.7707,8.9328,3986,0
2011-12-30,8.9953,9.1217,8.9693,9.0589,1490,0
2012-01-03,8.9421,9.2027,8.9328,8.9868,3906,0
2012-01-04,8.9599,8.9773,8.9506,8.9506,780,0
2012-01-05,8.9052,8.9953,8.9052,8.9506,2862,0
2012-01-09,8.9052,9.0855,8.9052,8.9052,2002,0
2012-01-10,8.9052,8.9232,8.9052,8.9232,223,0
2012-01-11,8.9506,8.9506,8.9506,8.9506,776,0
2012-01-12,8.9599,8.9599,8.5906,8.7435,16008,0
2012-01-13,8.8246,8.8246,8.7435,8.7435,776,0
2012-01-17,8.7764,8.7764,8.7584,8.7674,6113,0
2012-01-18,8.7526,8.7707,8.276,8.5459,13143,0
2012-01-19,8.6537,8.6537,8.3299,8.3299,516,0
2012-01-20,8.4828,8.5814,8.4379,8.5814,5927,0
2012-01-23,8.5906,8.7707,8.3658,8.7707,11414,0
2012-01-24,8.5459,8.7707,8.5459,8.7707,2002,0
2012-01-25,8.8695,8.9052,8.7707,8.7707,1352,0
2012-01-27,8.8969,9.0855,8.8969,9.0855,2498,0
2012-01-31,8.9754,9.2377,8.433,9.2377,3042,0
2012-02-01,9.194,9.194,8.9953,8.9953,3042,0
2012-02-03,9.2184,9.2184,9.1477,9.1477,1113,0
2012-02-06,9.0855,9.0855,9.0855,9.0855,107,0
2012-02-07,9.0845,9.0845,9.0845,9.0845,553,0
2012-02-08,9.0845,9.2184,9.0845,9.2184,3780,0
2012-02-09,9.0845,9.0845,8.9933,9.0845,1663,0
2012-02-10,9.2184,9.554,9.0845,9.4173,4726,0
2012-02-14,9.3995,9.3995,9.2289,9.3293,1527,0
2012-02-15,9.0293,9.0293,9.0293,9.0293,107,0
2012-02-16,9.473,9.473,9.473,9.473,107,0
2012-02-17,9.3097,9.898,9.3097,9.889,6450,0
2012-02-21,9.889,9.889,9.715,9.715,5772,0
2012-02-22,9.3193,9.789,9.2279,9.644,8521,0
2012-02-23,9.3561,9.662,9.3193,9.4462,3448,0
2012-02-27,9.3816,9.589,9.3816,9.491,1881,0
2012-02-28,9.796,9.796,9.796,9.796,551,0
2012-03-01,9.4462,9.4641,9.3648,9.3648,3652,0
2012-03-02,9.491,9.77,9.3193,9.3648,2270,0
2012-03-06,9.3097,9.3283,9.1747,9.1747,2103,0
2012-03-07,9.292,9.715,9.1833,9.715,5423,0
2012-03-08,9.528,9.816,9.518,9.518,661,0
2012-03-09,9.544,9.825,9.4999,9.825,4506,0
2012-03-12,9.879,10.015,9.879,9.942,10605,0
2012-03-13,9.942,9.942,9.509,9.942,3540,0
2012-03-14,9.724,10.015,9.715,10.005,5678,0
2012-03-16,10.35,10.35,9.644,9.871,4462,0
2012-03-20,9.681,9.681,9.681,9.681,551,0
2012-03-21,9.672,9.681,9.672,9.681,222,0
2012-03-22,9.672,9.681,9.672,9.672,2211,0
2012-03-23,9.535,9.853,9.535,9.853,1288,0
2012-03-28,9.734,9.734,9.715,9.734,632,0
2012-03-30,9.825,10.133,9.825,9.942,2085,0
2012-04-02,10.051,10.167,9.715,9.715,7813,0
2012-04-04,9.762,9.762,9.535,9.58,1554,0
2012-04-05,9.715,9.715,9.589,9.589,1554,0
2012-04-09,9.491,9.923,9.491,9.554,650,0
2012-04-10,9.4999,9.589,9.4999,9.4999,2877,0
2012-04-11,9.4085,9.698,9.3985,9.535,3099,0
2012-04-12,9.4999,9.544,9.473,9.4999,5202,0
2012-04-13,9.491,9.491,9.491,9.491,222,0
2012-04-16,9.4999,9.4999,9.4999,9.4999,551,0
2012-04-17,9.586,9.586,9.487,9.487,1339,0
2012-04-18,9.4999,9.554,9.491,9.554,2077,0
2012-04-19,9.69,9.69,9.69,9.69,560,0
2012-04-20,9.698,9.698,9.69,9.69,1152,0
2012-04-23,9.535,9.698,9.535,9.698,4322,0
2012-04-24,9.707,9.715,9.707,9.715,1214,0
2012-04-25,9.544,9.762,9.528,9.762,816,0
2012-04-26,10.167,10.167,9.598,9.942,6472,0
2012-04-27,9.871,9.879,9.715,9.715,2722,0
2012-04-30,9.923,10.167,9.734,9.734,2725,0
2012-05-02,9.796,9.942,9.715,9.715,892,0
2012-05-03,9.704,9.769,9.704,9.769,554,0
2012-05-04,9.898,9.923,9.898,9.923,803,0
2012-05-07,9.889,10.167,9.889,10.167,2075,0
2012-05-08,10.051,10.051,9.845,9.845,869,0
2012-05-09,9.967,9.995,9.769,9.995,1991,0
2012-05-10,9.977,9.985,9.759,9.985,1826,0
2012-05-11,10.159,10.159,9.852,9.985,2434,0
2012-05-14,9.845,10.16,9.806,10.133,9778,0
2012-05-15,10.141,10.141,9.853,9.889,2025,0
2012-05-16,9.904,10.16,9.904,10.16,996,0
2012-05-17,10.124,10.167,10.043,10.124,7184,0
2012-05-18,10.176,10.176,10.176,10.176,107,0
2012-05-22,10.176,10.395,10.176,10.395,4087,0
2012-05-23,10.332,10.332,9.759,9.804,1214,0
2012-05-24,10.078,10.078,9.852,9.94,2337,0
2012-05-25,9.959,10.287,9.959,10.287,13493,0
2012-05-29,10.287,10.287,9.949,10.032,720,0
2012-05-30,10.05,10.05,9.995,9.995,443,0
2012-05-31,10.042,10.505,10.042,10.505,443,0
2012-06-01,10.386,10.386,10.058,10.058,443,0
2012-06-04,10.078,10.078,9.985,9.985,549,0
2012-06-06,10.024,10.024,10.014,10.014,766,0
2012-06-11,10.439,10.439,9.759,9.759,3963,0
2012-06-13,9.778,9.794,9.769,9.769,774,0
2012-06-14,9.843,10.577,9.769,10.15,2403,0
2012-06-15,10.078,10.395,9.94,10.395,4585,0
2012-06-18,10.287,10.287,10.287,10.287,549,0
2012-06-19,9.861,9.949,9.861,9.949,443,0
2012-06-20,9.804,9.804,9.804,9.804,107,0
2012-06-21,9.786,9.896,9.769,9.769,2093,0
2012-06-22,9.852,10.485,9.769,9.769,2874,0
2012-06-25,9.769,9.769,9.751,9.751,443,0
2012-06-26,9.833,9.833,9.833,9.833,107,0
2012-06-27,9.814,9.814,9.533,9.533,8955,0
2012-06-28,9.533,9.713,9.533,9.533,4682,0
2012-06-29,9.577,10.43,9.577,9.804,2356,0
2012-07-02,9.823,9.985,9.4423,9.515,5123,0
2012-07-03,9.57,9.577,9.533,9.533,1209,0
2012-07-05,9.533,9.533,9.3048,9.515,8263,0
2012-07-06,9.487,9.533,9.3048,9.533,7544,0
2012-07-09,9.4521,9.4521,9.3518,9.3518,443,0
2012-07-10,9.4423,9.741,9.4423,9.741,2001,0
2012-07-11,9.3866,9.4423,9.3518,9.4423,1326,0
2012-07-12,9.515,9.515,9.2328,9.3048,6938,0
2012-07-13,9.4423,9.696,9.4423,9.56,665,0
2012-07-16,9.56,9.56,9.56,9.56,107,0
2012-07-17,9.56,9.56,9.56,9.56,107,0
2012-07-18,9.55,9.55,9.55,9.55,741,0
2012-07-19,9.55,9.55,9.55,9.55,221,0
2012-07-20,9.751,9.751,9.751,9.751,168,0
2012-07-23,9.56,9.56,9.55,9.55,1209,0
2012-07-25,9.759,9.759,9.3048,9.56,7443,0
2012-07-26,9.596,9.596,9.533,9.533,660,0
2012-07-27,9.603,9.603,9.533,9.533,1220,0
2012-07-30,9.57,9.741,9.533,9.669,3087,0
2012-07-31,9.651,9.651,9.608,9.622,1653,0
2012-08-01,9.542,9.613,9.542,9.613,531,0
2012-08-02,9.596,9.622,9.533,9.622,1378,0
2012-08-03,9.622,9.713,9.568,9.669,3930,0
2012-08-06,9.55,9.55,9.55,9.55,107,0
2012-08-07,9.586,9.586,9.586,9.586,107,0
2012-08-08,9.533,9.577,9.533,9.55,1147,0
2012-08-09,9.55,9.669,9.487,9.669,3375,0
2012-08-10,9.669,9.669,9.669,9.669,221,0
2012-08-13,9.555,9.555,9.555,9.555,459,0
2012-08-14,9.603,9.66,9.542,9.66,2974,0
2012-08-17,9.622,9.622,9.622,9.622,107,0
2012-08-20,9.622,9.622,9.622,9.622,549,0
2012-08-21,9.669,9.669,9.669,9.669,1104,0
2012-08-22,9.577,9.577,9.577,9.577,658,0
2012-08-23,9.533,9.603,9.3697,9.4423,27496,0
2012-08-24,9.4521,9.524,9.4521,9.476,830,0
2012-08-28,9.651,9.669,9.651,9.66,1764,0
2012-08-30,9.713,9.713,9.713,9.713,767,0
2012-08-31,9.713,9.713,9.713,9.713,1976,0
2012-09-04,9.713,9.713,9.577,9.713,3946,0
2012-09-05,9.669,9.713,9.577,9.713,1869,0
2012-09-07,9.688,10.006,9.688,10.006,220,0
2012-09-10,9.697,9.697,9.697,9.697,107,0
2012-09-11,9.669,9.679,9.669,9.679,418,0
2012-09-12,9.697,9.697,9.577,9.595,1319,0
2012-09-13,9.577,9.577,9.577,9.577,547,0
2012-09-14,9.55,9.55,9.533,9.533,547,0
2012-09-18,9.704,9.704,9.704,9.704,1091,0
2012-09-19,9.622,9.622,9.622,9.622,107,0
2012-09-21,9.688,9.713,9.533,9.533,2485,0
2012-09-24,9.669,9.669,9.669,9.669,107,0
2012-09-25,9.778,9.778,9.76,9.76,1032,0
2012-09-26,9.834,9.834,9.834,9.834,107,0
2012-09-28,9.913,9.913,9.669,9.913,3705,0
2012-10-01,9.888,9.942,9.714,9.913,2120,0
2012-10-02,9.704,9.704,9.704,9.704,107,0
2012-10-03,9.76,9.778,9.713,9.713,496,0
2012-10-04,9.669,9.913,9.669,9.732,327,0
2012-10-05,9.795,9.795,9.669,9.669,1752,0
2012-10-08,9.669,9.679,9.669,9.679,220,0
2012-10-09,9.679,9.679,9.679,9.679,220,0
2012-10-10,9.679,9.724,9.679,9.724,900,0
2012-10-11,9.679,9.805,9.679,9.805,1418,0
2012-10-12,9.723,9.795,9.723,9.795,526,0
2012-10-16,9.679,9.805,9.679,9.805,220,0
2012-10-17,9.679,9.904,9.679,9.904,1618,0
2012-10-18,9.778,9.778,9.778,9.778,212,0
2012-10-19,9.904,9.923,9.904,9.923,302,0
2012-10-23,9.76,9.76,9.76,9.76,220,0
2012-10-24,9.77,9.942,9.76,9.942,6551,0
2012-10-25,9.913,9.913,9.913,9.913,107,0
2012-10-26,9.923,9.942,9.923,9.942,1669,0
2012-10-31,9.942,10.262,9.942,10.233,2521,0
2012-11-05,10.143,10.215,9.852,10.215,655,0
2012-11-07,10.134,10.169,10.125,10.125,7237,0
2012-11-08,10.125,10.125,10.024,10.024,3984,0
2012-11-09,9.942,9.996,9.852,9.888,767,0
2012-11-12,9.942,10.024,9.852,10.024,3726,0
2012-11-13,10.024,10.143,10.024,10.034,7538,0
2012-11-14,10.08,10.169,10.043,10.08,6899,0
2012-11-16,10.043,10.153,9.852,10.052,1319,0
2012-11-21,10.06,10.06,10.06,10.06,380,0
2012-11-23,10.06,10.06,10.034,10.034,440,0
2012-11-26,9.87,9.96,9.87,9.96,767,0
2012-11-27,9.942,9.942,9.852,9.87,4574,0
2012-11-29,9.932,10.081,9.914,9.914,18547,0
2012-11-30,10.187,10.187,9.942,10.081,3851,0
2012-12-03,10.061,10.061,9.914,9.942,651,0
2012-12-04,9.942,9.946,9.897,9.942,6220,0
2012-12-05,9.987,9.987,9.861,9.987,545,0
2012-12-06,10.061,10.061,10.061,10.061,219,0
2012-12-07,10.061,10.061,9.904,9.923,12987,0
2012-12-10,9.951,10.025,9.897,9.951,6656,0
2012-12-11,9.951,10.163,9.932,10.163,3602,0
2012-12-12,10.044,10.044,10.016,10.016,600,0
2012-12-13,9.951,10.071,9.951,10.035,5783,0
2012-12-14,10.053,10.053,9.87,9.961,2618,0
2012-12-17,9.987,10.081,9.969,10.081,8729,0
2012-12-19,10.053,10.197,10.053,10.081,10776,0
2012-12-20,10.081,10.081,9.987,10.061,8455,0
2012-12-21,10.081,10.081,10.044,10.081,7498,0
2012-12-24,10.081,10.136,10.035,10.053,8319,0
2012-12-27,10.071,10.071,9.942,9.942,5915,0
2012-12-28,10.071,10.071,9.942,9.942,9283,0
2012-12-31,10.071,10.126,9.987,10.126,7392,0
2013-01-02,10.217,10.217,10.081,10.207,3572,0
2013-01-03,9.997,10.144,9.997,10.126,12096,0
2013-01-04,10.144,10.197,10.144,10.197,219,0
2013-01-07,10.187,10.264,10.144,10.145,3179,0
2013-01-08,10.154,10.254,10.154,10.254,3821,0
2013-01-09,10.227,10.282,10.217,10.217,7966,0
2013-01-10,10.227,10.311,10.227,10.311,3709,0
2013-01-15,10.338,10.338,10.338,10.338,1092,0
2013-01-16,10.355,10.402,10.318,10.402,2093,0
2013-01-17,10.402,10.402,10.402,10.402,219,0
2013-01-18,10.392,10.436,10.373,10.436,1806,0
2013-01-22,10.52,10.583,10.52,10.583,2672,0
2013-01-23,10.676,11.528,10.667,10.978,31357,0
2013-01-24,11.021,11.456,11.021,11.389,12574,0
2013-01-25,11.544,11.544,11.544,11.544,1259,0
2013-01-28,11.456,11.51,11.456,11.51,4142,0
2013-01-29,11.456,11.518,11.407,11.407,940,0
2013-01-30,11.591,11.591,11.225,11.272,10804,0
2013-01-31,11.188,11.216,11.188,11.188,1313,0
2013-02-01,11.309,11.309,10.926,10.96,14120,0
2013-02-04,10.988,11.021,10.926,10.978,30880,0
2013-02-05,10.916,11.492,10.916,11.492,3129,0
2013-02-06,11.335,11.335,11.318,11.318,964,0
2013-02-07,11.37,11.37,11.37,11.37,3494,0
2013-02-08,11.407,11.407,11.361,11.407,871,0
2013-02-11,11.361,11.398,11.117,11.398,1256,0
2013-02-12,11.398,11.398,11.398,11.398,326,0
2013-02-13,11.041,11.041,11.041,11.041,219,0
2013-02-14,11.398,11.407,11.38,11.38,9066,0
2013-02-19,11.407,11.407,11.272,11.272,509,0
2013-02-20,11.318,11.318,11.09,11.133,3170,0
2013-02-21,11.117,11.117,11.108,11.117,984,0
2013-02-22,11.18,11.38,11.18,11.225,2848,0
2013-02-25,11.216,11.243,10.906,11.06,5046,0
2013-02-26,11.051,11.429,11.051,11.369,979,0
2013-02-27,11.253,11.253,11.031,11.041,12157,0
2013-02-28,11.18,11.207,11.18,11.18,2153,0
2013-03-01,11.245,11.502,11.245,11.502,10289,0
2013-03-04,11.409,11.546,11.409,11.546,2665,0
2013-03-05,11.39,11.641,10.857,11.54,1957,0
2013-03-06,11.594,11.594,11.362,11.584,761,0
2013-03-07,11.622,11.687,11.566,11.687,6717,0
2013-03-08,11.566,11.651,11.566,11.631,8257,0
2013-03-11,11.631,11.631,11.631,11.631,4335,0
2013-03-12,11.575,11.658,11.419,11.631,4144,0
2013-03-13,11.668,11.668,11.409,11.668,1088,0
2013-03-14,11.631,11.631,11.631,11.631,107,0
2013-03-15,11.467,12.516,11.458,11.458,8890,0
2013-03-18,11.898,11.898,11.898,11.898,325,0
2013-03-19,11.714,11.722,11.458,11.458,1706,0
2013-03-20,11.612,11.612,11.458,11.458,2065,0
2013-03-22,11.409,11.889,11.409,11.889,7660,0
2013-03-25,11.778,11.823,11.778,11.823,1192,0
2013-03-26,11.871,11.88,11.759,11.761,760,0
2013-03-27,11.967,12.008,11.641,11.823,3413,0
2013-03-28,11.832,11.832,11.832,11.832,233,0
2013-04-01,13.555,13.555,11.889,11.889,2065,0
2013-04-02,11.953,12.064,11.751,11.806,4079,0
2013-04-03,11.732,11.962,11.732,11.778,1725,0
2013-04-05,11.816,11.823,11.732,11.816,1947,0
2013-04-09,11.714,11.714,11.546,11.658,1959,0
2013-04-10,11.658,11.823,11.641,11.651,1978,0
2013-04-11,11.668,11.668,11.668,11.668,230,0
2013-04-12,11.575,11.575,11.52,11.52,486,0
2013-04-15,11.556,11.556,11.396,11.396,3009,0
2013-04-17,11.362,11.362,11.273,11.273,979,0
2013-04-19,11.778,11.778,11.768,11.768,258,0
2013-04-23,11.612,11.714,11.612,11.612,1403,0
2013-04-24,11.225,11.823,11.225,11.823,1192,0
2013-04-25,11.273,11.38,11.273,11.273,1110,0
2013-04-26,12.666,12.666,11.244,11.419,1637,0
2013-04-29,11.282,11.282,11.282,11.282,697,0
2013-04-30,11.263,11.263,11.263,11.263,107,0
2013-05-01,11.18,11.409,10.821,11.409,24126,0
2013-05-02,11.486,11.486,11.486,11.486,325,0
2013-05-03,11.409,11.789,11.409,11.789,979,0
2013-05-06,11.696,11.823,11.502,11.823,3194,0
2013-05-07,11.687,11.687,11.687,11.687,636,0
2013-05-08,11.658,11.742,11.658,11.742,979,0
2013-05-09,11.823,11.852,11.742,11.742,60570,0
2013-05-13,11.962,11.962,11.742,11.742,1570,0
2013-05-14,11.658,11.981,11.658,11.981,649,0
2013-05-15,11.778,11.778,11.778,11.778,436,0
2013-05-16,11.778,12.395,11.742,11.742,4050,0
2013-05-17,11.732,12.013,11.732,12.013,474,0
2013-05-20,12.018,12.018,11.742,11.962,4162,0
2013-05-22,11.962,11.962,11.778,11.778,9452,0
2013-05-23,11.796,11.934,11.778,11.871,32927,0
2013-05-24,11.823,11.953,11.788,11.788,979,0
2013-05-29,11.778,11.824,11.778,11.824,758,0
2013-05-30,11.895,12,11.852,12,1535,0
2013-05-31,12,12.165,12,12.165,5702,0
2013-06-03,12.019,12.193,12.009,12.175,1561,0
2013-06-04,12.11,12.193,12.11,12.183,434,0
2013-06-05,12.101,12.193,11.963,12.175,1929,0
2013-06-07,12.183,12.183,12.009,12.146,3986,0
2013-06-10,12.155,12.193,11.842,12.193,565,0
2013-06-11,12.139,12.193,12.047,12.146,2677,0
2013-06-12,12.11,12.193,12.056,12.056,6872,0
2013-06-13,12.056,12.056,12.056,12.056,605,0
2013-06-14,12.145,12.145,11.898,11.898,1302,0
2013-06-17,11.898,12.056,11.898,12.056,2274,0
2013-06-18,12.146,12.146,11.915,11.963,3960,0
2013-06-19,12.083,12.083,11.915,11.915,758,0
2013-06-20,11.935,12.038,11.915,11.915,2702,0
2013-06-21,11.915,12.009,11.915,12.009,1030,0
2013-06-24,12.094,12.094,12.094,12.094,107,0
2013-06-26,12.074,12.074,11.935,11.954,852,0
2013-06-28,12.146,12.146,12.091,12.101,1413,0
2013-07-01,12.146,12.146,11.972,11.981,2143,0
2013-07-02,12.009,12.009,12.009,12.009,1296,0
2013-07-03,11.915,12.009,11.915,12.009,1405,0
2013-07-05,11.925,11.925,11.915,11.915,647,0
2013-07-08,11.915,12,11.915,12,217,0
2013-07-09,12.009,12.009,11.915,11.915,1799,0
2013-07-10,11.925,11.925,11.898,11.898,820,0
2013-07-11,12.019,12.019,11.872,11.872,5856,0
2013-07-12,11.881,11.881,11.872,11.872,1329,0
2013-07-15,12.009,12.101,11.915,11.963,36556,0
2013-07-16,11.963,12.12,11.963,12.12,18755,0
2013-07-17,12.009,12.032,12.009,12.029,647,0
2013-07-18,12.056,12.056,12.056,12.056,707,0
2013-07-19,12.222,12.232,12.056,12.12,3264,0
2013-07-22,12.139,12.139,12.056,12.083,4113,0
2013-07-23,12.029,12.029,12.029,12.029,447,0
2013-07-24,12.101,12.11,12.056,12.056,33815,0
2013-07-25,12.056,12.106,12.056,12.056,5739,0
2013-07-26,12.042,12.042,12.042,12.042,107,0
2013-07-29,12.009,12.056,12.009,12.056,1498,0
2013-07-30,12.009,12.009,12.009,12.009,268,0
2013-07-31,12.019,12.056,12.009,12.056,3048,0
2013-08-01,12.139,12.139,12.101,12.101,324,0
2013-08-02,12.101,12.101,12.101,12.101,541,0
2013-08-05,12.139,12.139,12.101,12.101,675,0
2013-08-06,12.115,12.129,12.068,12.101,22174,0
2013-08-07,12.12,12.12,12.017,12.074,7470,0
2013-08-08,12.065,12.074,12.065,12.074,2274,0
2013-08-09,12.009,12.009,11.824,11.824,2490,0
2013-08-12,12.019,12.019,11.986,11.986,3464,0
2013-08-13,12.139,12.139,12.009,12.056,5303,0
2013-08-15,12.019,12.019,12.019,12.019,1084,0
2013-08-16,11.788,12.139,11.788,12.139,277,0
2013-08-20,12.101,12.101,12.101,12.101,1092,0
2013-08-26,12.009,12.009,12.009,12.009,1084,0
2013-08-27,12.009,12.009,12.009,12.009,32339,0
2013-08-28,12.019,12.048,12.019,12.048,580,0
2013-08-29,12.048,12.048,12.048,12.048,1208,0
2013-08-30,12.156,12.156,12.156,12.156,216,0
2013-09-03,12.056,12.184,12.056,12.184,539,0
2013-09-04,12.184,12.203,12.184,12.203,1358,0
2013-09-05,12.065,12.175,12.019,12.065,2205,0
2013-09-06,12.029,12.101,11.861,11.861,370,0
2013-09-09,11.88,11.88,11.861,11.88,918,0
2013-09-10,11.841,11.861,11.841,11.861,323,0
2013-09-11,12.019,12.065,12.019,12.065,577,0
2013-09-12,12.065,12.065,12.029,12.038,3232,0
2013-09-13,12.083,12.083,12.083,12.083,644,0
2013-09-16,12.029,12.048,12.029,12.038,860,0
2013-09-17,12.056,12.056,12.056,12.056,759,0
2013-09-18,12.065,12.065,12.029,12.065,2695,0
2013-09-19,12.029,12.101,12.029,12.101,31035,0
2013-09-20,12.065,12.083,11.972,12.083,6436,0
2013-09-23,12.203,12.203,11.359,11.359,18723,0
2013-09-24,11.685,11.685,11.685,11.685,323,0
2013-09-25,11.638,11.73,11.638,11.73,970,0
2013-09-27,11.787,11.796,11.787,11.796,323,0
2013-09-30,11.832,12.065,11.832,12.065,5279,0
2013-10-01,12.056,12.156,11.953,12.156,755,0
2013-10-02,12.14,12.14,12.14,12.14,216,0
2013-10-03,12.101,12.101,12.101,12.101,323,0
2013-10-04,12.156,12.156,12.147,12.156,1464,0
2013-10-07,12.056,12.083,12.056,12.065,3986,0
2013-10-08,12.065,12.083,12.029,12.083,5606,0
2013-10-09,12.091,12.091,11.88,12.019,3126,0
2013-10-10,12.101,12.101,11.953,11.953,3556,0
2013-10-14,11.972,11.972,11.972,11.972,107,0
2013-10-18,12.083,12.101,11.889,11.889,1183,0
2013-10-21,12.101,12.101,12.065,12.065,216,0
2013-10-22,11.972,11.972,11.88,11.88,9374,0
2013-10-25,11.889,12.091,11.889,11.889,860,0
2013-10-28,12.065,12.065,11.915,12.038,432,0
2013-10-29,12.019,12.101,11.74,11.861,970,0
2013-10-30,11.749,12.019,11.74,11.935,539,0
2013-10-31,12.009,12.009,11.74,11.805,1653,0
2013-11-01,11.767,12.065,11.767,12.065,539,0
2013-11-05,12.065,12.065,12.065,12.065,216,0
2013-11-06,11.744,11.787,11.744,11.787,216,0
2013-11-07,11.787,12.038,11.787,12.038,1399,0
2013-11-08,11.787,11.805,11.787,11.805,539,0
2013-11-11,11.777,11.777,11.777,11.777,216,0
2013-11-12,11.767,11.815,11.759,11.759,1940,0
2013-11-13,11.832,11.832,11.777,11.787,3232,0
2013-11-14,12.065,12.065,12.065,12.065,206,0
2013-11-18,12.065,12.065,12.065,12.065,1078,0
2013-11-20,12.038,12.048,11.832,12.048,970,0
2013-11-22,11.925,11.925,11.787,11.787,1832,0
2013-11-25,11.832,11.905,11.796,11.832,860,0
2013-11-26,11.889,11.889,11.889,11.889,322,0
2013-11-27,11.889,11.889,11.842,11.889,5286,0
2013-11-29,11.842,11.842,11.842,11.842,779,0
2013-12-02,11.842,11.889,11.832,11.842,16541,0
2013-12-03,11.842,11.861,11.805,11.842,1929,0
2013-12-04,11.861,11.905,11.851,11.851,537,0
2013-12-05,11.889,11.982,11.842,11.842,1505,0
2013-12-06,11.871,12.02,11.842,12.02,190895,0
2013-12-09,12.02,12.02,12.01,12.01,752,0
2013-12-10,12.02,12.02,11.871,12.01,2682,0
2013-12-11,11.851,12.02,11.749,11.992,12483,0
2013-12-12,11.851,12.02,11.851,11.992,1717,0
2013-12-13,12.02,12.02,11.823,12.001,2037,0
2013-12-16,11.777,12.02,11.777,12.01,6543,0
2013-12-17,11.915,12.01,11.787,11.805,4505,0
2013-12-18,11.815,11.905,11.805,11.842,700,0
2013-12-19,11.796,12.01,11.777,11.992,9154,0
2013-12-20,12.001,12.01,11.796,11.982,31206,0
2013-12-23,11.767,12.01,11.767,12.01,11045,0
2013-12-24,11.905,11.905,11.905,11.905,178,0
2013-12-26,11.935,12.112,11.935,12.076,107354,0
2013-12-27,11.889,12.092,11.889,11.925,968,0
2013-12-30,11.915,12.112,11.905,11.905,3862,0
2013-12-31,12.019,12.157,11.925,11.954,11370,0
2014-01-02,12.058,12.157,11.945,11.954,4292,0
2014-01-03,12.01,12.092,11.963,11.963,1048,0
2014-01-06,12.148,12.82,12.122,12.495,14660,0
2014-01-07,12.402,12.943,12.402,12.633,18124,0
2014-01-08,12.776,13.176,12.767,12.933,24022,0
2014-01-09,12.989,13.596,12.989,13.082,15549,0
2014-01-10,13.063,13.148,13.035,13.035,1214,0
2014-01-13,13.129,13.837,13.063,13.687,4181,0
2014-01-14,13.52,13.52,13.482,13.482,491,0
2014-01-15,13.472,13.52,13.204,13.482,2359,0
2014-01-16,13.51,13.51,13.501,13.501,537,0
2014-01-17,13.52,13.52,13.055,13.462,537,0
2014-01-21,13.185,13.185,13.185,13.185,320,0
2014-01-22,12.542,13.194,12.542,13.194,10542,0
2014-01-23,13.204,13.268,13.082,13.268,641,0
2014-01-24,12.767,13.268,12.767,13.268,430,0
2014-01-27,13.287,13.462,13.148,13.462,1823,0
2014-01-28,13.491,13.53,12.867,13.418,12868,0
2014-01-30,13.082,13.082,13.082,13.082,340,0
2014-02-03,13.073,13.157,13.073,13.148,2802,0
2014-02-04,13.231,13.472,13.157,13.446,537,0
2014-02-05,13.297,13.297,13.297,13.297,716,0
2014-02-06,13.428,13.52,13.428,13.52,2546,0
2014-02-07,13.52,13.744,13.428,13.734,10330,0
2014-02-10,13.799,13.875,13.799,13.875,1178,0
2014-02-11,13.875,14.22,13.875,13.95,3149,0
2014-02-12,14.089,14.174,14.089,14.174,856,0
2014-02-13,15.768,15.768,15.713,15.713,855,0
2014-02-14,14.228,15.153,14.228,14.452,4639,0
2014-02-18,14.452,14.823,14.452,14.637,3226,0
2014-02-19,14.667,14.686,14.657,14.657,1059,0
2014-02-20,14.322,14.735,14.322,14.647,859,0
2014-02-21,14.735,14.735,14.686,14.686,507,0
2014-02-25,13.986,14.686,13.986,14.647,475,0
2014-02-26,14.04,14.135,14.04,14.068,1413,0
2014-02-27,14.041,14.041,14.041,14.041,283,0
2014-02-28,14.667,14.79,14.667,14.744,3246,0
2014-03-03,15.155,16.669,15.006,15.021,2298,0
2014-03-04,14.049,14.272,14.049,14.272,860,0
2014-03-05,14.949,14.949,14.949,14.949,107,0
2014-03-07,14.959,14.959,14.949,14.949,712,0
2014-03-11,14.059,15.021,14.059,15.021,530,0
2014-03-12,14.48,14.566,13.91,13.91,505,0
2014-03-13,13.973,14.696,13.902,14.696,639,0
2014-03-14,14.862,14.872,14.862,14.872,482,0
2014-03-17,14.969,14.969,14.969,14.969,434,0
2014-03-18,14.969,14.969,14.969,14.969,306,0
2014-03-19,14.182,14.182,14.182,14.182,537,0
2014-03-20,14.321,14.979,14.321,14.979,5193,0
2014-03-21,14.359,15.059,14.272,15.059,19055,0
2014-03-24,14.696,15.911,14.696,15.247,7418,0
2014-03-25,15.911,15.911,15.444,15.444,10132,0
2014-03-26,15.351,16.848,15.351,16.848,6838,0
2014-03-28,14.443,16.428,14.443,16.428,5450,0
2014-03-31,16.089,16.306,14.507,15.782,4921,0
2014-04-01,16.542,16.784,16.136,16.146,6950,0
2014-04-02,15.473,16.135,15.473,16.01,1657,0
2014-04-03,15.773,15.911,15.257,15.911,1665,0
2014-04-04,15.165,16.184,15.165,16.184,2277,0
2014-04-07,16.222,16.232,16.017,16.017,2211,0
2014-04-08,15.764,15.903,15.511,15.903,853,0
2014-04-09,15.744,16.361,15.744,15.95,1188,0
2014-04-10,15.96,16.127,15.911,16.127,1014,0
2014-04-14,15.074,16.108,15.074,15.707,1193,0
2014-04-15,14.369,16.325,14.369,15.069,5109,0
2014-04-16,15.193,15.252,14.77,14.77,3493,0
2014-04-17,14.77,15.021,14.603,14.676,6094,0
2014-04-21,14.059,14.959,14.059,14.696,3835,0
2014-04-22,14.321,16.008,14.154,14.398,21810,0
2014-04-23,14.584,14.744,14.527,14.624,3618,0
2014-04-24,14.696,14.696,14.667,14.667,433,0
2014-04-25,14.696,14.696,14.272,14.272,4475,0
2014-04-28,14.321,14.331,14.087,14.254,2457,0
2014-04-29,14.192,14.647,14.192,14.647,853,0
2014-04-30,14.507,14.507,14.282,14.341,1743,0
2014-05-01,14.272,14.272,14.04,14.135,2985,0
2014-05-02,14.135,14.368,14.135,14.368,851,0
2014-05-05,14.154,14.154,14.068,14.068,1068,0
2014-05-06,14.049,14.049,14.04,14.04,428,0
2014-05-07,14.04,14.04,14.04,14.04,732,0
2014-05-13,14.04,14.087,13.91,13.91,10308,0
2014-05-14,14.04,14.219,14.04,14.219,5512,0
2014-05-15,14.182,14.182,14.135,14.135,721,0
2014-05-16,14.135,14.135,14.135,14.135,630,0
2014-05-19,14.135,14.135,14.135,14.135,639,0
2014-05-22,14.227,14.227,14.227,14.227,1068,0
2014-05-23,14.227,14.227,14.227,14.227,877,0
2014-05-27,14.227,14.227,14.04,14.04,2037,0
2014-05-28,14.283,14.283,14.283,14.283,822,0
2014-05-29,14.472,14.472,14.472,14.472,138,0
2014-05-30,14.144,14.322,14.144,14.283,1705,0
2014-06-02,14.193,14.211,14.193,14.211,1753,0
2014-06-03,14.211,14.283,14.097,14.116,6420,0
2014-06-06,14.264,14.283,14.097,14.283,2852,0
2014-06-09,14.193,14.558,14.144,14.228,22128,0
2014-06-10,14.116,14.116,14.116,14.116,533,0
2014-06-11,14.144,14.144,14.116,14.116,533,0
2014-06-13,14.193,14.283,14.144,14.283,1789,0
2014-06-16,14.144,14.236,14.097,14.193,2691,0
2014-06-17,14.161,14.161,14.106,14.144,1933,0
2014-06-18,14.193,14.193,14.111,14.111,1170,0
2014-06-20,14.709,14.709,14.193,14.435,1661,0
2014-06-23,14.193,14.193,14.097,14.126,679,0
2014-06-24,14.097,14.193,14.097,14.126,948,0
2014-06-25,14.283,14.332,14.135,14.144,959,0
2014-06-26,14.293,14.472,14.236,14.453,13543,0
2014-06-27,14.453,14.568,14.332,14.332,1988,0
2014-06-30,14.472,14.472,14.106,14.463,1948,0
2014-07-01,14.65,14.65,14.38,14.407,1800,0
2014-07-07,14.246,14.246,14.193,14.193,859,0
2014-07-08,14.202,14.425,14.195,14.36,1515,0
2014-07-09,14.293,14.303,14.293,14.303,533,0
2014-07-10,14.36,14.38,14.194,14.332,3304,0
2014-07-11,14.264,14.472,14.193,14.236,33443,0
2014-07-14,14.342,14.36,14.228,14.283,1234,0
2014-07-15,14.236,14.463,14.193,14.303,22948,0
2014-07-16,14.332,14.558,14.332,14.34,12554,0
2014-07-17,14.548,14.773,14.548,14.577,751,0
2014-07-18,14.332,15.872,14.283,15.034,12619,0
2014-07-22,15.017,15.017,14.66,14.773,2646,0
2014-07-23,14.332,15.017,14.332,14.783,6904,0
2014-07-24,14.773,14.801,14.293,14.293,7866,0
2014-07-25,13.909,14.866,13.871,14.332,5227,0
2014-07-28,14.332,14.67,14.332,14.36,10587,0
2014-07-29,14.38,14.38,14.193,14.342,7447,0
2014-07-30,14.193,14.193,14.193,14.193,107,0
2014-07-31,14.193,14.193,14.097,14.193,2544,0
2014-08-01,14.106,14.993,14.097,14.553,2567,0
2014-08-04,14.417,14.417,14.417,14.417,107,0
2014-08-05,14.604,14.604,14.106,14.116,4768,0
2014-08-07,14.144,14.144,14.106,14.106,533,0
2014-08-08,14.613,14.793,14.613,14.783,11109,0
2014-08-11,14.154,14.568,14.116,14.351,3323,0
2014-08-12,14.4,14.595,14.097,14.097,4075,0
2014-08-13,14.097,14.097,14.097,14.097,225,0
2014-08-14,13.729,14.216,13.729,14.216,1797,0
2014-08-15,14.078,14.097,14.04,14.097,5431,0
2014-08-19,13.494,14.568,13.494,14.568,5892,0
2014-08-21,14.144,14.417,14.144,14.25,8432,0
2014-08-22,13.919,14.764,13.919,14.764,2358,0
2014-08-25,14.144,14.144,14.002,14.097,7819,0
2014-08-26,14.126,14.539,14.097,14.116,1418,0
2014-08-27,14.163,14.304,14.163,14.183,1382,0
2014-08-29,14.413,14.521,14.401,14.401,2874,0
2014-09-02,14.401,14.425,14.182,14.182,1462,0
2014-09-03,14.653,14.653,14.653,14.653,2077,0
2014-09-04,14.163,14.633,14.163,14.633,840,0
2014-09-05,14.633,14.633,14.193,14.193,478,0
2014-09-08,14.163,14.625,14.163,14.274,4387,0
2014-09-09,14.352,14.361,14.352,14.352,1684,0
2014-09-10,14.301,14.301,14.135,14.135,1585,0
2014-09-11,14.163,14.401,14.163,14.391,1989,0
2014-09-12,14.126,14.201,14.126,14.126,387,0
2014-09-15,14.173,14.247,14.163,14.163,820,0
2014-09-16,13.597,13.597,13.597,13.597,651,0
2014-09-17,14.163,14.163,14.163,14.163,660,0
2014-09-18,14.163,14.163,14.163,14.163,308,0
2014-09-19,14.401,14.401,14.163,14.401,3414,0
2014-09-22,14.409,14.409,14.401,14.405,527,0
2014-09-23,14.401,14.401,14.163,14.211,1257,0
2014-09-24,14.211,14.211,14.163,14.163,1377,0
2014-09-26,14.615,14.615,14.183,14.183,544,0
2014-09-29,14.163,14.401,14.163,14.173,4166,0
2014-09-30,14.352,14.401,13.927,13.927,2237,0
2014-10-01,14.606,14.633,14.597,14.597,1411,0
2014-10-02,14.163,14.261,14.163,14.201,1186,0
2014-10-03,14.173,14.284,14.163,14.284,1836,0
2014-10-06,14.633,14.633,14.633,14.633,341,0
2014-10-07,14.193,14.193,14.163,14.163,593,0
2014-10-08,14.193,14.294,14.163,14.163,2595,0
2014-10-09,14.173,14.306,14.173,14.304,1005,0
2014-10-10,14.173,14.587,14.173,14.587,474,0
2014-10-16,14.163,14.163,14.163,14.163,600,0
2014-10-17,14.531,14.531,14.163,14.343,1822,0
2014-10-20,14.446,14.474,14.427,14.474,1163,0
2014-10-21,14.193,14.211,14.193,14.211,711,0
2014-10-22,14.455,14.455,13.936,13.991,1033,0
2014-10-23,14.163,14.494,14.163,14.494,1697,0
2014-10-24,14.531,14.531,14.401,14.401,1516,0
2014-10-27,14.409,14.531,14.173,14.531,2266,0
2014-10-28,14.531,14.531,14.352,14.352,1821,0
2014-10-29,14.352,14.371,14.352,14.371,792,0
2014-10-30,14.371,14.494,14.371,14.494,1010,0
2014-10-31,14.371,14.494,14.163,14.193,3399,0
2014-11-03,14.163,14.163,14.163,14.163,275,0
2014-11-04,14.163,14.381,14.163,14.381,9407,0
2014-11-05,14.381,14.381,14.183,14.24,1747,0
2014-11-06,14.173,14.173,14.173,14.173,583,0
2014-11-11,14.165,14.165,14.163,14.163,789,0
2014-11-12,14.163,14.163,14.163,14.163,876,0
2014-11-13,14.163,14.371,14.049,14.371,11361,0
2014-11-14,14.38,14.38,14.38,14.38,325,0
2014-11-17,14.258,14.359,14.166,14.166,12935,0
2014-11-18,14.163,14.252,14.163,14.252,1920,0
2014-11-19,14.183,14.314,14.163,14.183,2361,0
2014-11-21,14.314,14.314,14.314,14.314,244,0
2014-11-24,14.296,14.296,14.296,14.296,284,0
2014-11-25,14.228,14.228,14.228,14.228,1495,0
2014-12-01,14.211,14.381,14.211,14.274,1815,0
2014-12-02,14.381,14.381,14.228,14.274,10930,0
2014-12-03,14.274,14.274,14.228,14.228,925,0
2014-12-04,14.228,14.228,14.228,14.228,1374,0
2014-12-05,14.313,14.314,14.313,14.314,1490,0
2014-12-08,14.323,14.323,14.323,14.323,548,0
2014-12-09,14.162,14.182,14.162,14.162,1529,0
2014-12-11,14.162,14.162,14.162,14.162,422,0
2014-12-16,14.274,14.274,14.274,14.274,274,0
2014-12-17,14.228,14.265,14.228,14.265,2505,0
2014-12-18,14.265,14.265,14.228,14.265,2036,0
2014-12-19,14.265,14.265,14.265,14.265,276,0
2014-12-22,14.265,14.371,14.228,14.371,2044,0
2014-12-23,14.228,14.228,14.228,14.228,1639,0
2014-12-24,14.228,14.228,14.228,14.228,422,0
2014-12-26,14.228,14.371,14.228,14.228,3485,0
2014-12-29,14.228,14.237,14.228,14.237,660,0
2014-12-30,14.237,14.239,14.237,14.239,1061,0
2014-12-31,14.361,14.419,14.228,14.228,5340,0
2015-01-02,14.228,14.41,14.228,14.401,1068,0
2015-01-05,14.419,14.419,14.274,14.274,911,0
2015-01-06,14.401,14.401,14.274,14.274,2314,0
2015-01-07,14.323,14.333,14.274,14.274,1982,0
2015-01-08,14.274,14.274,14.274,14.274,1348,0
2015-01-09,14.284,14.352,14.284,14.352,514,0
2015-01-12,14.352,14.361,14.237,14.361,1276,0
2015-01-13,14.265,14.284,14.228,14.228,4066,0
2015-01-14,14.323,14.323,14.274,14.284,842,0
2015-01-15,14.419,14.419,14.237,14.417,5436,0
2015-01-21,14.447,14.465,14.237,14.447,7275,0
2015-01-22,14.323,14.465,14.228,14.323,10779,0
2015-01-23,14.323,14.419,14.228,14.228,2844,0
2015-01-26,14.401,14.607,14.333,14.438,22726,0
2015-01-27,14.323,14.522,14.323,14.333,456,0
2015-01-28,14.401,14.401,14.401,14.401,318,0
2015-01-29,14.323,14.401,14.274,14.333,3163,0
2015-01-30,14.502,14.502,14.502,14.502,426,0
2015-02-02,14.343,14.391,14.284,14.314,2369,0
2015-02-03,14.304,14.381,14.294,14.325,1053,0
2015-02-04,14.304,14.304,14.294,14.294,529,0
2015-02-05,14.274,14.419,14.274,14.323,2922,0
2015-02-06,14.275,14.41,14.275,14.371,4323,0
2015-02-10,14.466,14.466,14.465,14.465,740,0
2015-02-12,14.419,14.483,14.284,14.465,1904,0
2015-02-13,14.419,14.419,14.228,14.274,4046,0
2015-02-17,14.162,14.162,14.162,14.162,335,0
2015-02-18,14.228,14.371,14.228,14.371,4664,0
2015-02-19,14.228,14.371,14.228,14.228,1939,0
2015-02-20,14.361,14.361,14.192,14.192,3478,0
2015-02-23,14.228,14.228,14.228,14.228,1256,0
2015-02-25,14.374,14.374,14.374,14.374,212,0
2015-02-27,14.304,14.314,14.294,14.304,6302,0
2015-03-02,14.304,14.304,14.304,14.304,106,0
2015-03-04,14.304,14.448,14.304,14.429,1467,0
2015-03-05,14.304,14.304,14.304,14.304,7130,0
2015-03-06,14.304,14.687,14.304,14.304,1887,0
2015-03-09,14.182,14.314,14.162,14.304,3147,0
2015-03-10,14.324,14.324,14.211,14.324,22125,0
2015-03-11,14.314,14.352,14.256,14.274,13004,0
2015-03-12,14.304,14.524,14.256,14.304,4193,0
2015-03-13,14.314,14.717,14.304,14.324,2937,0
2015-03-16,14.324,14.727,14.256,14.324,19609,0
2015-03-17,14.334,14.637,14.304,14.448,2201,0
2015-03-18,14.372,14.697,14.304,14.362,4824,0
2015-03-19,14.304,14.647,14.304,14.352,16043,0
2015-03-20,14.304,14.629,14.22,14.22,48234,0
2015-03-23,14.304,14.314,14.304,14.304,3250,0
2015-03-24,14.352,14.352,14.352,14.352,526,0
2015-03-25,14.314,14.314,14.304,14.304,3775,0
2015-03-26,14.304,14.362,14.304,14.304,1677,0
2015-03-27,14.211,14.304,14.211,14.304,5138,0
2015-03-30,14.324,14.324,14.304,14.304,736,0
2015-03-31,14.304,14.42,14.256,14.309,8030,0
2015-04-01,14.402,14.735,14.304,14.314,5034,0
2015-04-02,14.304,14.334,14.304,14.334,316,0
2015-04-06,14.553,14.553,14.304,14.314,2726,0
2015-04-07,14.202,14.22,14.202,14.22,435,0
2015-04-08,14.324,14.324,14.304,14.314,736,0
2015-04-09,14.304,14.334,14.304,14.334,566,0
2015-04-10,14.524,14.524,14.304,14.324,628,0
2015-04-13,14.324,14.392,14.304,14.314,628,0
2015-04-14,14.304,14.304,14.304,14.304,1259,0
2015-04-15,14.304,14.405,14.304,14.324,2517,0
2015-04-16,14.304,14.372,14.304,14.304,1672,0
2015-04-17,14.304,14.42,14.274,14.372,1154,0
2015-04-20,14.304,14.362,14.304,14.313,755,0
2015-04-21,14.328,14.402,14.328,14.344,3601,0
2015-04-22,14.314,14.402,14.314,14.402,1133,0
2015-04-23,14.314,14.495,14.314,14.495,4299,0
2015-04-24,14.495,14.543,14.476,14.543,3298,0
2015-04-28,14.448,14.491,14.432,14.491,3405,0
2015-04-29,14.42,14.42,14.42,14.42,210,0
2015-04-30,14.314,14.402,14.314,14.402,1154,0
2015-05-01,14.402,14.439,14.314,14.439,1887,0
2015-05-04,14.334,14.334,14.334,14.334,106,0
2015-05-05,14.42,14.439,14.314,14.314,628,0
2015-05-06,14.439,14.439,14.314,14.439,6538,0
2015-05-07,14.304,14.469,14.304,14.469,839,0
2015-05-08,14.352,14.352,14.352,14.352,316,0
2015-05-11,14.352,14.476,14.352,14.476,420,0
2015-05-12,14.42,14.42,14.352,14.352,649,0
2015-05-13,14.448,14.448,14.448,14.448,1048,0
2015-05-14,14.237,14.352,14.237,14.334,3565,0
2015-05-19,14.352,14.372,14.352,14.362,1835,0
2015-05-20,14.352,14.352,14.314,14.314,1574,0
2015-05-21,14.314,14.314,14.314,14.314,210,0
2015-05-22,14.495,14.495,14.143,14.495,526,0
2015-05-26,14.324,14.352,14.314,14.314,1868,0
2015-05-27,14.412,14.421,14.412,14.421,1043,0
2015-05-28,14.458,14.477,14.392,14.467,5187,0
2015-05-29,14.43,14.43,14.43,14.43,418,0
2015-06-01,14.44,14.467,14.392,14.467,2242,0
2015-06-02,14.382,14.477,14.334,14.382,13065,0
2015-06-03,14.237,14.477,14.237,14.449,5738,0
2015-06-04,14.382,14.458,14.382,14.458,732,0
2015-06-05,14.458,14.458,14.458,14.458,314,0
2015-06-09,14.392,14.477,14.392,14.477,2079,0
2015-06-10,14.477,14.574,14.47,14.574,3406,0
2015-06-11,14.382,14.574,14.382,14.458,1627,0
2015-06-12,14.449,14.525,14.43,14.525,2816,0
2015-06-15,14.515,14.583,14.515,14.583,523,0
2015-06-16,14.449,14.679,14.382,14.679,2399,0
2015-06-17,14.621,14.978,14.621,14.784,4589,0
2015-06-18,14.802,15.1,14.765,14.938,3443,0
2015-06-19,14.938,14.938,14.938,14.938,523,0
2015-06-22,14.821,14.928,14.821,14.928,625,0
2015-06-23,14.802,14.84,14.621,14.756,5623,0
2015-06-24,14.765,14.765,14.756,14.765,1458,0
2015-06-25,14.699,14.928,14.669,14.928,2399,0
2015-06-26,14.87,14.928,14.719,14.928,625,0
2015-06-29,14.719,14.938,14.719,14.938,209,0
2015-06-30,14.802,15.015,14.583,14.988,6526,0
2015-07-01,14.988,14.988,14.649,14.719,4067,0
2015-07-02,14.679,14.978,14.669,14.978,2086,0
2015-07-07,14.669,14.784,14.392,14.784,834,0
2015-07-08,14.583,14.583,14.449,14.449,625,0
2015-07-09,14.43,14.756,14.294,14.756,6571,0
2015-07-10,14.583,14.765,14.583,14.747,1148,0
2015-07-13,14.611,14.794,14.611,14.794,314,0
2015-07-14,14.63,14.63,14.515,14.602,2118,0
2015-07-15,14.602,14.602,14.402,14.515,734,0
2015-07-16,14.421,14.679,14.421,14.679,314,0
2015-07-17,14.505,14.544,14.505,14.544,625,0
2015-07-20,14.43,14.43,14.362,14.392,314,0
2015-07-21,14.467,14.467,14.103,14.372,2399,0
2015-07-22,14.392,14.659,14.334,14.659,2502,0
2015-07-23,14.669,14.669,14.487,14.487,625,0
2015-07-24,14.564,14.564,14.43,14.564,1458,0
2015-07-27,14.382,14.564,14.294,14.564,13664,0
2015-07-28,14.477,14.554,14.43,14.554,1981,0
2015-07-29,14.487,14.564,14.487,14.564,314,0
2015-07-30,14.554,14.988,14.554,14.88,23886,0
2015-07-31,14.86,14.988,14.774,14.938,14082,0
2015-08-03,14.958,15.265,14.91,15.09,8130,0
2015-08-04,14.919,15.216,14.919,14.958,3650,0
2015-08-05,14.919,15.051,14.86,14.938,10743,0
2015-08-06,15.006,15.09,15.006,15.006,5528,0
2015-08-07,15.051,15.051,15.006,15.051,1566,0
2015-08-10,14.86,15.051,14.86,15.051,1774,0
2015-08-11,14.958,15.051,14.958,15.051,1204,0
2015-08-12,15.051,15.051,15.051,15.051,523,0
2015-08-14,15.051,15.051,15.051,15.051,418,0
2015-08-17,14.958,14.958,14.958,14.958,1566,0
2015-08-18,15.08,15.226,15.006,15.051,1252,0
2015-08-19,15.11,15.169,15.051,15.149,2712,0
2015-08-20,14.996,14.996,14.88,14.948,1357,0
2015-08-21,14.774,15.34,14.774,14.794,1458,0
2015-08-24,14.719,15.032,14.719,14.765,2861,0
2015-08-25,14.86,14.919,14.669,14.774,3650,0
2015-08-26,14.91,14.91,14.574,14.669,2294,0
2015-08-27,14.659,14.998,14.649,14.98,1141,0
2015-08-28,14.881,15.162,14.861,14.861,416,0
2015-08-31,14.709,15.19,14.709,15.19,829,0
2015-09-01,14.775,15.142,14.582,14.901,4563,0
2015-09-02,14.611,15.421,14.611,14.851,3007,0
2015-09-03,14.709,15.314,14.611,14.871,2904,0
2015-09-04,14.679,15.152,14.679,15.152,728,0
2015-09-08,14.709,14.93,14.621,14.766,2280,0
2015-09-09,14.775,14.775,14.699,14.699,2178,0
2015-09-10,14.709,14.756,14.573,14.756,4363,0
2015-09-11,14.756,14.756,14.649,14.649,1557,0
2015-09-14,14.795,14.795,14.669,14.669,728,0
2015-09-15,14.649,14.795,14.563,14.582,1349,0
2015-09-16,14.766,14.841,14.563,14.611,1866,0
2015-09-17,14.766,14.785,14.563,14.737,2816,0
2015-09-18,14.709,15.043,14.659,15.043,1450,0
2015-09-21,14.766,14.95,14.766,14.822,1866,0
2015-09-22,15.142,15.152,14.582,15.152,3733,0
2015-09-23,14.861,15.262,14.861,14.911,1703,0
2015-09-24,14.861,15.063,14.582,15.063,688,0
2015-09-25,14.95,15.152,14.795,14.795,1037,0
2015-09-28,14.861,15.007,14.861,15.007,735,0
2015-09-29,14.709,15.112,14.709,15.112,1244,0
2015-09-30,15.344,15.344,15.152,15.152,1970,0
2015-10-01,14.871,15.239,14.851,14.881,4252,0
2015-10-02,14.891,14.891,14.851,14.851,829,0
2015-10-05,14.97,14.99,14.97,14.97,1589,0
2015-10-06,14.95,14.95,14.851,14.861,1349,0
2015-10-07,14.97,14.97,14.97,14.97,934,0
2015-10-08,14.97,15.209,14.97,15.209,1244,0
2015-10-09,15.229,15.431,15.043,15.043,1141,0
2015-10-12,15.381,15.381,15.381,15.381,182,0
2015-10-13,15.043,15.043,15.043,15.043,1037,0
2015-10-15,15.142,15.334,15.043,15.334,1763,0
2015-10-16,15.258,15.431,15.19,15.19,6534,0
2015-10-19,15.401,15.401,15.19,15.19,3181,0
2015-10-20,15.2,15.912,15.2,15.239,6994,0
2015-10-21,15.2,15.209,15.19,15.19,3733,0
2015-10-22,15.043,15.181,15.043,15.142,728,0
2015-10-23,15.239,15.239,15.239,15.239,416,0
2015-10-26,15.431,15.431,15.142,15.142,4872,0
2015-10-27,15.209,15.209,15.19,15.19,1866,0
2015-10-28,15.324,15.942,15.2,15.431,2696,0
2015-10-29,15.529,15.529,15.529,15.529,208,0
2015-10-30,15.499,15.807,15.499,15.509,728,0
2015-11-02,17.36,18.324,16.055,16.169,5885,0
2015-11-03,16.078,16.182,16.078,16.106,1141,0
2015-11-04,16.106,16.202,16.078,16.202,3760,0
2015-11-05,16.385,17.128,16.365,16.482,7776,0
2015-11-06,16.522,16.878,16.522,16.878,5496,0
2015-11-09,17.039,17.039,17.039,17.039,153,0
2015-11-10,16.31,17.581,16.153,17.379,3111,0
2015-11-12,17.843,17.948,17.843,17.948,728,0
2015-11-13,17.764,17.764,17.745,17.745,520,0
2015-11-16,17.398,17.562,17.36,17.562,3007,0
2015-11-17,17.369,17.398,17.12,17.138,3423,0
2015-11-18,17.12,17.36,17.12,17.12,5496,0
2015-11-19,17.12,17.36,17.12,17.36,1763,0
2015-11-20,17.725,17.725,17.457,17.457,208,0
2015-11-23,17.128,17.351,17.12,17.263,1866,0
2015-11-24,17.214,17.214,17.214,17.214,829,0
2015-11-25,17.399,17.399,17.352,17.352,2373,0
2015-11-27,17.119,17.138,17.119,17.138,310,0
2015-11-30,17.303,17.652,17.303,17.652,2992,0
2015-12-01,17.728,17.728,17.439,17.439,1917,0
2015-12-02,17.448,17.448,17.39,17.39,4588,0
2015-12-03,17.322,17.448,17.322,17.448,709,0
2015-12-04,17.786,17.786,17.642,17.642,3715,0
2015-12-07,17.642,17.642,17.439,17.448,8046,0
2015-12-08,17.816,17.816,17.448,17.448,3395,0
2015-12-09,17.448,17.544,17.448,17.544,1443,0
2015-12-10,17.544,17.544,17.544,17.544,207,0
2015-12-11,17.448,17.458,17.448,17.458,825,0
2015-12-14,17.448,17.448,17.448,17.448,1676,0
2015-12-15,17.467,17.467,17.448,17.448,825,0
2015-12-16,17.506,17.506,17.399,17.399,1549,0
2015-12-17,17.448,17.458,17.448,17.458,928,0
2015-12-18,17.593,17.642,17.448,17.632,1754,0
2015-12-21,17.544,17.564,17.448,17.496,6499,0
2015-12-22,17.554,17.593,17.554,17.593,7173,0
2015-12-23,17.642,17.642,17.429,17.429,724,0
2015-12-29,15.033,15.732,14.938,15.732,866,0
2015-12-30,16.237,16.478,16.237,16.478,464,0
2015-12-31,16.498,16.953,16.488,16.632,4718,0
2016-01-04,16.846,18.787,16.846,17.932,15176,0
2016-01-05,17.466,18.777,17.448,18.029,4180,0
2016-01-06,18.079,18.358,18.029,18.34,3038,0
2016-01-07,18.65,18.65,17.786,17.922,3089,0
2016-01-08,17.932,17.932,17.786,17.786,3154,0
2016-01-11,17.738,17.932,17.738,17.738,3387,0
2016-01-12,17.786,18.174,17.738,17.738,1260,0
2016-01-13,17.662,17.786,17.642,17.642,8586,0
2016-01-14,17.701,17.738,17.593,17.738,3249,0
2016-01-15,17.642,17.904,17.642,17.904,618,0
2016-01-19,17.691,17.701,17.352,17.352,9388,0
2016-01-20,17.352,17.352,17.352,17.352,1236,0
2016-01-21,17.352,17.352,17.352,17.352,302,0
2016-01-22,17.836,17.836,17.352,17.352,979,0
2016-01-25,17.738,17.932,17.701,17.748,4701,0
2016-01-26,17.691,17.98,17.691,17.866,7676,0
2016-01-27,17.786,18.234,17.786,18.174,4610,0
2016-01-29,17.886,18.417,17.886,18.029,1910,0
2016-02-01,17.886,17.932,17.886,17.886,724,0
2016-02-02,18.079,18.079,17.886,17.886,697,0
2016-02-03,17.886,17.886,17.886,17.886,923,0
2016-02-04,18.291,18.291,18.291,18.291,1135,0
2016-02-05,18.527,18.527,17.932,17.932,3330,0
2016-02-08,17.932,17.932,17.925,17.932,2578,0
2016-02-09,17.886,17.886,17.011,17.806,2458,0
2016-02-10,17.806,18,17.806,17.903,518,0
2016-02-11,17.613,17.637,17.458,17.496,1857,0
2016-02-16,17.544,19.046,17.332,19.046,716,0
2016-02-17,17.691,18.326,17.691,18.215,1464,0
2016-02-18,19.626,19.626,17.99,18.231,9078,0
2016-02-19,18.087,18.234,18.087,18.107,562,0
2016-02-22,18.234,19.096,18.174,18.234,1754,0
2016-02-23,18.204,18.204,18.174,18.174,1796,0
2016-02-24,17.678,18.174,17.678,18.174,414,0
2016-02-26,18.301,18.301,18.107,18.107,926,0
2016-02-29,18.301,18.301,17.541,17.814,6411,0
2016-03-01,17.541,18.058,17.541,17.794,4617,0
2016-03-02,17.999,18.273,17.541,18.273,1335,0
2016-03-03,17.921,18.301,17.884,18.038,419,0
2016-03-04,18.301,18.301,18.301,18.301,123,0
2016-03-07,18.028,19.393,18.028,18.984,4407,0
2016-03-08,19.051,19.051,18.613,18.653,720,0
2016-03-10,19.091,19.091,18.234,18.234,422,0
2016-03-11,18.818,18.857,18.321,18.477,7160,0
2016-03-14,18.428,18.564,18.341,18.517,2249,0
2016-03-15,18.517,18.806,18.517,18.806,635,0
2016-03-16,18.564,18.685,18.564,18.564,2496,0
2016-03-17,18.748,18.76,18.748,18.75,4455,0
2016-03-18,18.76,18.944,18.578,18.944,2076,0
2016-03-21,18.887,18.887,18.522,18.522,2525,0
2016-03-22,18.273,18.361,18.174,18.174,3702,0
2016-03-23,18.827,18.827,18.827,18.827,515,0
2016-03-24,18.507,18.507,18.507,18.507,379,0
2016-03-28,18.282,18.653,18.146,18.194,1118,0
2016-03-29,18.028,18.603,18.028,18.174,2393,0
2016-03-30,18.322,18.711,18.127,18.174,2371,0
2016-03-31,18.224,18.564,18.122,18.127,1883,0
2016-04-01,18.028,18.711,18.028,18.369,2074,0
2016-04-04,18.603,18.954,18.468,18.799,5738,0
2016-04-05,18.038,18.74,18.038,18.527,3089,0
2016-04-06,18.127,18.127,18.127,18.127,412,0
2016-04-11,18.418,18.613,18.418,18.613,412,0
2016-04-12,18.545,18.545,18.517,18.535,780,0
2016-04-14,18.448,18.517,18.418,18.517,2951,0
2016-04-15,18.448,18.906,18.448,18.468,630,0
2016-04-18,18.497,18.497,18.497,18.497,441,0
2016-04-19,18.517,18.808,18.418,18.517,2565,0
2016-04-20,18.517,18.517,18.418,18.418,615,0
2016-04-21,18.517,18.517,18.517,18.517,506,0
2016-04-22,18.857,18.857,18.857,18.857,315,0
2016-04-26,18.517,18.636,18.418,18.418,4157,0
2016-04-27,18.517,18.73,18.517,18.669,1435,0
2016-04-29,18.775,18.775,18.468,18.613,953,0
2016-05-03,18.468,18.478,18.468,18.478,709,0
2016-05-04,18.468,18.526,18.468,18.517,1397,0
2016-05-05,18.468,18.468,18.468,18.468,949,0
2016-05-06,18.608,18.608,18.608,18.608,206,0
2016-05-09,18.468,18.477,18.418,18.477,5053,0
2016-05-10,18.418,18.643,18.418,18.643,1077,0
2016-05-11,18.517,18.52,18.472,18.507,1413,0
2016-05-13,18.665,18.665,18.47,18.47,361,0
2016-05-16,18.35,18.35,18.224,18.34,1142,0
2016-05-17,18.321,18.663,18.321,18.418,1094,0
2016-05-18,18.369,18.473,18.369,18.473,1001,0
2016-05-19,18.418,18.418,18.369,18.369,615,0
2016-05-20,18.711,18.808,18.663,18.808,2926,0
2016-05-23,18.709,18.711,18.709,18.711,514,0
2016-05-24,18.507,18.507,18.468,18.468,514,0
2016-05-25,18.517,19.978,18.418,19.007,21292,0
2016-05-26,19.101,19.101,18.986,18.986,918,0
2016-05-27,19.101,19.101,19.101,19.101,101,0
2016-05-31,18.856,19.101,18.856,19.101,872,0
2016-06-01,19.101,19.101,18.856,18.856,3369,0
2016-06-02,18.856,18.856,18.759,18.856,4594,0
2016-06-03,18.964,18.964,18.856,18.856,205,0
2016-06-06,18.729,18.749,18.699,18.699,2284,0
2016-06-07,18.661,18.907,18.641,18.651,6601,0
2016-06-08,18.759,18.759,18.611,18.641,3675,0
2016-06-09,18.661,18.798,18.611,18.611,2217,0
2016-06-10,18.719,18.729,18.563,18.572,1867,0
2016-06-13,18.641,19.167,18.563,18.563,5308,0
2016-06-14,18.621,18.67,18.563,18.563,3389,0
2016-06-15,18.572,18.851,18.514,18.514,2273,0
2016-06-16,18.514,18.661,18.514,18.661,475,0
2016-06-17,19.004,19.199,18.807,18.807,8329,0
2016-06-20,18.641,18.789,18.641,18.779,817,0
2016-06-21,18.514,19.014,18.514,18.514,5144,0
2016-06-22,18.611,18.757,18.611,18.611,2954,0
2016-06-23,18.581,18.749,18.533,18.533,817,0
2016-06-24,18.807,19.004,18.484,18.484,1306,0
2016-06-27,18.553,18.798,18.514,18.729,2076,0
2016-06-28,18.533,18.533,18.494,18.494,511,0
2016-06-29,18.779,19.053,18.601,18.601,4768,0
2016-06-30,18.865,19.15,18.789,18.789,2738,0
2016-07-01,16.094,19.199,16.094,18.974,3084,0
2016-07-05,18.631,18.631,18.631,18.631,511,0
2016-07-06,18.934,19.16,18.621,18.661,825,0
2016-07-07,19.004,19.004,19.004,19.004,918,0
2016-07-08,19.199,19.248,18.846,18.994,3950,0
2016-07-12,18.759,18.846,18.621,18.846,867,0
2016-07-13,18.829,18.829,18.829,18.829,602,0
2016-07-14,18.905,19.19,18.905,19.19,12280,0
2016-07-15,19.198,19.198,19.18,19.18,205,0
2016-07-18,18.905,19.14,18.759,18.954,842,0
2016-07-19,18.689,18.807,18.651,18.807,2246,0
2016-07-20,18.807,18.905,18.641,18.807,3768,0
2016-07-21,18.856,18.856,18.856,18.856,101,0
2016-07-22,18.679,19.004,18.679,18.875,1586,0
2016-07-25,18.994,19.004,18.641,18.954,1467,0
2016-07-26,18.709,18.915,18.709,18.709,2142,0
2016-07-27,18.709,18.729,18.709,18.729,1370,0
2016-07-28,18.759,18.806,18.759,18.806,347,0
2016-07-29,18.709,18.709,18.709,18.709,362,0
2016-08-01,18.661,18.661,18.661,18.661,306,0
2016-08-02,18.651,18.651,18.611,18.611,762,0
2016-08-03,18.651,18.709,18.621,18.709,716,0
2016-08-04,18.709,18.788,18.611,18.739,3180,0
2016-08-05,18.749,18.759,18.749,18.759,918,0
2016-08-08,19.043,19.043,19.043,19.043,205,0
2016-08-09,19.12,19.12,18.611,18.661,4759,0
2016-08-10,18.679,19.099,18.679,18.934,2890,0
2016-08-11,18.934,18.934,18.934,18.934,873,0
2016-08-12,19.15,19.199,18.875,19.199,15996,0
2016-08-15,19.004,19.15,19.004,19.004,689,0
2016-08-16,19.004,19.346,19.004,19.219,1328,0
2016-08-17,19.346,19.427,19.199,19.199,2470,0
2016-08-18,19.366,19.366,19.004,19.287,1240,0
2016-08-19,19.229,19.248,19.199,19.199,30410,0
2016-08-22,19.787,19.787,19.004,19.061,1328,0
2016-08-23,19.101,19.248,19.101,19.248,716,0
2016-08-25,18.846,19.16,18.846,19.15,4058,0
2016-08-26,19.346,19.346,19.346,19.346,1888,0
2016-08-29,19.022,19.198,18.893,19.198,1371,0
2016-08-30,19.198,19.218,19.198,19.218,452,0
2016-08-31,19.445,19.719,19.435,19.483,15451,0
2016-09-01,19.445,19.445,19.238,19.238,204,0
2016-09-06,19.366,19.533,19.366,19.533,1333,0
2016-09-07,19.248,19.739,19.248,19.473,9892,0
2016-09-08,19.691,20.173,19.691,20.173,4208,0
2016-09-09,19.582,20.085,19.582,19.985,406,0
2016-09-12,19.488,20.183,19.488,20.183,1852,0
2016-09-13,20.188,20.281,20.035,20.281,1016,0
2016-09-14,20.183,20.744,20.183,20.676,13688,0
2016-09-15,21.058,21.068,20.773,20.864,7876,0
2016-09-16,20.862,20.862,20.596,20.596,19722,0
2016-09-19,20.183,20.557,20.183,20.547,1624,0
2016-09-20,20.468,20.586,20.419,20.586,849,0
2016-09-21,20.045,20.971,20.045,20.971,10461,0
2016-09-22,20.744,21.118,20.744,21.118,1424,0
2016-09-23,20.952,20.971,20.952,20.971,1421,0
2016-09-26,21.118,21.118,20.646,20.676,1523,0
2016-09-27,20.538,21.058,20.529,21.058,596,0
2016-09-28,21.058,21.118,21.058,21.118,224,0
2016-09-29,20.586,20.666,19.926,20.135,5084,0
2016-09-30,20.429,20.429,19.247,20.341,1938,0
2016-10-03,20.025,20.517,19.754,20.478,1425,0
2016-10-04,20.567,20.567,19.043,19.995,950,0
2016-10-05,19.691,19.691,19.691,19.691,406,0
2016-10-11,20.952,20.952,19.701,20.507,2625,0
2016-10-12,19.789,19.789,19.789,19.789,480,0
2016-10-17,20.212,20.212,20.005,20.005,240,0
2016-10-18,19.976,20.872,19.936,20.183,3626,0
2016-10-19,19.995,21.107,19.946,20.055,961,0
2016-10-20,20.115,21.118,20.115,21.118,304,0
2016-10-24,20.646,20.646,20.646,20.646,216,0
2016-10-25,20.105,20.121,19.995,20.121,1438,0
2016-10-26,19.995,20.38,19.946,20.38,836,0
2016-10-27,20.281,20.281,20.281,20.281,212,0
2016-10-28,20.035,20.499,20.035,20.499,772,0
2016-10-31,20.183,20.229,20.183,20.183,1020,0
2016-11-01,20.183,20.502,20.183,20.266,4219,0
2016-11-02,20.183,20.212,20.183,20.183,3106,0
2016-11-04,20.213,20.213,20.183,20.183,769,0
2016-11-07,20.052,20.052,20.052,20.052,371,0
2016-11-08,19.946,19.946,19.946,19.946,406,0
2016-11-09,20.045,20.183,19.946,20.183,1250,0
2016-11-10,20.085,20.135,20.085,20.085,945,0
2016-11-11,20.232,20.232,20.232,20.232,100,0
2016-11-14,20.241,20.241,19.985,19.985,1688,0
2016-11-15,20.163,20.222,20.163,20.222,1707,0
2016-11-16,20.183,21.118,19.985,20.183,2192,0
2016-11-17,20.223,21.065,20.192,20.971,3031,0
2016-11-18,21.118,21.66,21.048,21.464,11299,0
2016-11-21,21.532,21.66,21.464,21.64,6557,0
2016-11-22,21.64,21.64,21.64,21.64,2734,0
2016-11-23,21.883,22.594,21.883,22.112,8653,0
2016-11-25,22.301,22.301,22.251,22.251,1820,0
2016-11-28,22.301,22.408,22.301,22.405,1767,0
2016-11-29,22.004,22.263,22.004,22.167,921,0
2016-12-01,22.101,22.538,21.509,21.509,1911,0
2016-12-02,21.203,22.942,21.203,22.745,15147,0
2016-12-05,23.042,23.042,22.645,22.745,1658,0
2016-12-06,23.022,23.329,20.224,23.042,3208,0
2016-12-07,23.225,23.339,23.042,23.339,8362,0
2016-12-09,22.845,23.446,21.854,21.854,1071,0
2016-12-12,22.863,22.863,22.363,22.363,715,0
2016-12-13,23.259,23.259,21.557,22.645,7657,0
2016-12-14,22.835,22.844,22.825,22.825,431,0
2016-12-15,23.486,23.684,23.446,23.684,3826,0
2016-12-16,23.636,23.981,23.586,23.981,1633,0
2016-12-19,23.833,23.981,23.387,23.816,3107,0
2016-12-20,23.783,23.783,23.239,23.239,3865,0
2016-12-21,23.733,24.07,23.733,24.07,2640,0
2016-12-22,24.01,24.01,23.743,23.743,1495,0
2016-12-23,23.733,23.793,23.723,23.733,12005,0
2016-12-27,24.05,24.267,23.496,24.267,15548,0
2016-12-28,23.783,23.883,23.486,23.733,934,0
2016-12-29,23.733,25.712,23.733,24.05,25461,0
2016-12-30,24.723,24.723,24.106,24.723,3047,0
2017-01-03,25.068,25.455,24.132,25.168,9035,0
2017-01-04,25.415,26.433,25.415,25.889,14524,0
2017-01-05,25.702,25.743,25.227,25.632,4367,0
2017-01-06,25.267,25.267,25.267,25.267,496,0
2017-01-09,26.384,26.423,25.317,26.206,12746,0
2017-01-10,25.959,26.75,25.959,26.75,4446,0
2017-01-11,26.7,26.849,26.7,26.7,12857,0
2017-01-12,26.839,27.066,26.7,26.899,28595,0
2017-01-13,26.097,27.442,25.86,27.311,11750,0
2017-01-17,27.244,27.442,26.908,27.442,5106,0
2017-01-18,26.849,26.935,26.849,26.935,891,0
2017-01-19,27.293,27.59,27.254,27.57,10848,0
2017-01-20,27.59,27.59,27.452,27.58,4756,0
2017-01-23,26.859,27.442,26.849,26.849,4206,0
2017-01-24,26.899,26.953,26.325,26.582,2685,0
2017-01-25,27.303,27.303,26.789,26.789,3214,0
2017-01-26,27.284,27.343,27.284,27.343,303,0
2017-01-27,26.958,27.393,25.919,27.393,5091,0
2017-01-30,27.433,27.788,26.707,26.75,2436,0
2017-01-31,26.75,27.64,25.811,27.393,1486,0
2017-02-01,27.352,27.69,26.948,27.69,7458,0
2017-02-02,27.59,27.59,27.344,27.344,10177,0
2017-02-03,27.462,27.482,27.442,27.442,1102,0
2017-02-06,27.69,27.69,27.69,27.69,2887,0
2017-02-08,27.57,27.57,27.541,27.541,495,0
2017-02-09,27.495,28.084,27.452,28.084,4097,0
2017-02-10,28.128,28.184,28.128,28.184,393,0
2017-02-14,28.084,28.134,27.791,28.065,1351,0
2017-02-15,27.769,27.937,27.739,27.809,1880,0
2017-02-16,27.811,28.134,27.811,28.134,2404,0
2017-02-17,28.036,28.134,27.937,28.134,3829,0
2017-02-21,28.204,28.58,28.194,28.58,11857,0
2017-02-22,28.58,28.875,28.234,28.875,17069,0
2017-02-23,28.925,28.925,28.318,28.728,5183,0
2017-02-24,29.036,29.036,28.384,28.574,5136,0
2017-02-27,28.539,29.036,28.351,29.036,4762,0
2017-02-28,28.549,28.886,28.34,28.48,9540,0
2017-03-01,28.272,29.482,28.272,29.363,14372,0
2017-03-02,29.214,29.214,28.589,29.134,4252,0
2017-03-03,28.788,29.016,28.202,28.202,5579,0
2017-03-06,28.142,28.768,27.725,28.39,4316,0
2017-03-07,27.808,28.986,27.795,27.974,1410,0
2017-03-08,27.944,28.44,27.944,27.983,1574,0
2017-03-09,28.062,28.738,27.816,28.48,6438,0
2017-03-10,28.768,28.768,28.768,28.768,195,0
2017-03-13,28.242,28.733,28.092,28.37,4622,0
2017-03-14,27.993,28.886,27.804,28.866,6860,0
2017-03-15,28.698,28.788,28.252,28.261,5929,0
2017-03-16,27.891,28.688,27.891,28.38,880,0
2017-03-17,28.475,29.036,28.152,29.036,6494,0
2017-03-20,28.976,29.192,28.75,29.154,2718,0
2017-03-21,29.472,29.472,28.709,28.788,4533,0
2017-03-22,28.906,28.986,28.534,28.579,8440,0
2017-03-23,28.738,28.738,28.291,28.291,555,0
2017-03-24,28.162,29.482,28.108,29.462,15035,0
2017-03-27,29.204,29.631,29.204,29.631,386,0
2017-03-28,29.502,29.919,29.29,29.78,9835,0
2017-03-29,29.73,29.73,29.547,29.72,761,0
2017-03-30,29.661,30.038,29.386,30.028,27487,0
2017-03-31,30.008,30.207,29.929,29.929,1865,0
2017-04-03,29.879,30.231,29.261,29.542,4799,0
2017-04-04,29.422,30.088,29.144,29.631,11447,0
2017-04-05,29.78,29.78,29.152,29.532,10301,0
2017-04-06,29.254,29.631,28.885,29.631,1339,0
2017-04-07,29.929,30.128,29.651,29.651,1935,0
2017-04-10,29.87,29.929,29.08,29.929,20859,0
2017-04-11,29.79,30.514,29.36,30.207,14890,0
2017-04-12,30.157,30.465,29.695,30.326,6995,0
2017-04-13,30.028,30.416,29.8,29.978,5667,0
2017-04-17,29.948,29.948,28.996,29.78,1936,0
2017-04-18,29.239,29.998,29.239,29.78,5094,0
2017-04-19,29.532,30.028,29.532,29.968,1088,0
2017-04-20,30.078,30.078,29.588,30.078,498,0
2017-04-21,29.78,30.078,29.596,29.899,6899,0
2017-04-24,29.879,29.988,29.658,29.978,5554,0
2017-04-25,29.74,30.524,29.492,30.485,10276,0
2017-04-26,30.416,30.723,30.231,30.574,3039,0
2017-04-27,30.465,30.723,30.236,30.416,4223,0
2017-04-28,29.879,30.564,29.879,30.564,2736,0
2017-05-01,30.246,30.246,30.246,30.246,180,0
2017-05-02,30.177,30.475,29.78,30.475,792,0
2017-05-03,30.376,30.674,29.978,30.664,2826,0
2017-05-04,30.594,30.772,30.286,30.554,3006,0
2017-05-05,30.326,30.912,30.326,30.406,1383,0
2017-05-08,30.564,30.762,30.078,30.614,2388,0
2017-05-09,30.723,30.723,30.514,30.614,685,0
2017-05-10,30.574,30.772,29.929,30.772,2689,0
2017-05-11,30.723,30.772,30.465,30.772,3171,0
2017-05-12,29.889,31.021,29.889,31.021,5230,0
2017-05-15,31.269,31.269,31.12,31.269,1251,0
2017-05-16,31.22,31.666,31.22,31.666,6904,0
2017-05-17,31.507,32.282,28.886,30.098,6710,0
2017-05-18,29.948,30.276,29.621,30.197,4599,0
2017-05-19,30.296,30.326,29.234,30.187,4037,0
2017-05-22,30.108,30.108,29.334,29.651,10391,0
2017-05-23,29.978,29.978,29.465,29.948,7998,0
2017-05-24,29.948,29.978,29.522,29.562,4299,0
2017-05-25,29.631,29.74,29.572,29.74,2801,0
2017-05-26,29.84,29.84,29.392,29.491,5202,0
2017-05-30,29.384,29.74,29.003,29.74,3119,0
2017-05-31,29.541,29.631,29.093,29.192,14812,0
2017-06-01,29.232,29.392,29.182,29.292,10414,0
2017-06-02,29.192,29.392,29.033,29.392,5625,0
2017-06-05,29.292,29.571,29.152,29.411,11244,0
2017-06-06,29.511,29.511,28.963,28.973,2970,0
2017-06-07,29.053,29.591,29.053,29.402,14200,0
2017-06-08,29.561,29.641,29.152,29.152,5887,0
2017-06-09,29.262,29.591,29.113,29.142,4362,0
2017-06-12,29.416,29.426,28.824,29.093,11968,0
2017-06-13,29.591,29.73,29.192,29.431,24012,0
2017-06-14,29.541,29.591,28.873,29.352,35875,0
2017-06-15,29.561,29.84,29.162,29.84,25047,0
2017-06-16,29.89,30.293,29.77,30.079,18434,0
2017-06-19,29.885,32.231,29.81,30.458,16971,0
2017-06-20,32.231,32.231,30.049,31.135,16820,0
2017-06-21,29.81,31.434,29.81,30.577,12538,0
2017-06-22,30.577,31.14,29.83,30.039,40530,0
2017-06-23,31.852,31.852,28.903,30.577,364720,0
2017-06-26,30.587,31.205,30.019,31.016,16220,0
2017-06-27,30.338,31.693,30.338,31.504,19571,0
2017-06-28,31.673,31.942,31.583,31.902,17089,0
2017-06-29,32.141,32.211,31.623,32.171,12859,0
2017-06-30,32.281,33.755,32.231,32.859,13232,0
2017-07-03,34.692,34.692,33.676,34.074,4276,0
2017-07-05,33.915,33.915,33.217,33.476,14054,0
2017-07-06,33.088,33.476,33.088,33.317,4487,0
2017-07-07,32.151,33.407,32.151,33.148,6352,0
2017-07-10,33.028,33.227,32.919,32.919,9260,0
2017-07-11,32.455,33.95,32.455,33.476,18649,0
2017-07-12,33.467,33.755,32.49,33.745,4777,0
2017-07-13,33.546,33.805,33.198,33.476,19567,0
2017-07-14,33.476,33.476,32.829,33.267,12664,0
2017-07-17,33.417,33.417,32.899,33.058,5049,0
2017-07-19,33.068,33.068,32.45,32.789,2793,0
2017-07-20,32.45,32.739,31.982,32.659,8919,0
2017-07-21,32.769,32.769,32.102,32.321,5229,0
2017-07-24,32.341,32.53,31.862,31.862,6085,0
2017-07-25,31.862,32.779,31.135,32.5,33501,0
2017-07-26,31.882,32.43,31.733,32.361,22322,0
2017-07-27,31.892,32.371,31.892,32.371,1148,0
2017-07-28,32.131,32.709,32.032,32.371,3859,0
2017-07-31,31.783,32.321,31.484,32.002,9814,0
2017-08-01,30.836,32.58,30.836,32.231,9320,0
2017-08-02,30.607,31.872,30.607,31.773,2454,0
2017-08-03,31.035,31.932,31.035,31.783,5757,0
2017-08-04,31.643,32.221,31.633,32.221,4075,0
2017-08-07,32.301,32.301,32.181,32.181,1308,0
2017-08-08,32.61,32.61,31.384,31.862,20177,0
2017-08-09,31.833,31.833,31.195,31.195,5332,0
2017-08-10,30.697,31.464,30.697,30.876,7154,0
2017-08-11,31.085,31.085,30.557,30.816,4674,0
2017-08-14,30.776,30.986,30.776,30.946,5852,0
2017-08-15,30.966,30.966,30.766,30.786,1640,0
2017-08-16,30.448,31.364,30.448,30.886,3530,0
2017-08-17,31.055,31.055,30.278,30.687,3359,0
2017-08-18,30.358,30.627,30.258,30.378,4827,0
2017-08-21,30.398,31.135,29.97,30.488,6266,0
2017-08-22,31.085,31.085,30.617,30.737,3461,0
2017-08-23,30.886,31.285,30.796,31.285,3284,0
2017-08-24,30.896,30.926,30.627,30.627,1794,0
2017-08-25,30.348,30.587,30.139,30.288,10124,0
2017-08-28,30.179,30.268,29.81,29.81,1399,0
2017-08-29,29.81,31.46,29.61,30.91,35868,0
2017-08-30,30.27,31,30.27,30.89,6848,0
2017-08-31,30.41,30.825,30.1,30.74,6595,0
2017-09-01,30.7,30.85,30.7,30.72,2746,0
2017-09-05,30.87,31,30.15,30.49,21870,0
2017-09-06,30.4999,31.2,30.31,30.52,61843,0
2017-09-07,30.95,30.95,30.38,30.74,27459,0
2017-09-08,30.45,31.41,30.45,31.29,26143,0
2017-09-11,31.12,32.17,31.12,31.4,7159,0
2017-09-12,31.65,31.65,31.07,31.59,7044,0
2017-09-13,31.11,33.4899,31.11,32.19,24445,0
2017-09-14,32.5,32.5,30.7,31.04,11582,0
2017-09-15,31.1,31.1,30.29,30.66,19641,0
2017-09-18,30.75,31.29,30.28,30.49,17880,0
2017-09-19,30.78,30.78,30.26,30.32,11423,0
2017-09-20,29.93,30.8199,29.93,30.48,7424,0
2017-09-21,30.75,31.04,29.79,30.16,4696,0
2017-09-22,30.3,30.55,30.25,30.33,2127,0
2017-09-25,31,31,30.03,30.21,4132,0
2017-09-26,30.2,30.2,29.75,29.97,1374,0
2017-09-27,30.49,31.87,29.8,31.7,30417,0
2017-09-28,31.7,33.3999,31.2203,33.21,7441,0
2017-09-29,33.3,34.1,32.08,32.4,13880,0
2017-10-02,32.769,32.86,31.94,32.77,6257,0
2017-10-03,32.71,32.999,32,32.66,3883,0
2017-10-04,30.8501,32.72,30.8501,32.4,2477,0
2017-10-05,31.68,32.5,31.68,31.7,964,0
2017-10-06,31.74,32.8199,31.74,32.52,3937,0
2017-10-09,32.48,32.77,32.05,32.5,1980,0
2017-10-10,32.05,32.5,31.9,32.46,9062,0
2017-10-11,29.07,33.62,29.07,33.26,9296,0
2017-10-12,33.2492,33.2492,33.05,33.2,1661,0
2017-10-13,32.4,34.64,32.4,33.4,2078,0
2017-10-16,33.59,34.05,33.15,33.77,3505,0
2017-10-17,33.77,33.77,33.77,33.77,779,0
2017-10-18,32.97,33.8,32.67,33.8,5182,0
2017-10-19,32.67,33.86,32.6,33.86,582,0
2017-10-20,33.9,33.9,32.9304,33.58,2548,0
2017-10-23,32.01,33.9,32.01,33.06,2706,0
2017-10-24,33.24,33.24,32.21,32.3,1280,0
2017-10-25,33.73,33.73,30.65,31.12,5304,0
2017-10-26,31.95,31.95,30.751,31,1667,0
2017-10-27,31.2,32.31,31.2,32,2365,0
2017-10-30,33.74,33.74,32.05,32.1,1134,0
2017-10-31,32.58,33,31.79,32.38,5921,0
2017-11-01,32.06,32.6895,31.86,31.86,2975,0
2017-11-02,32.03,32.03,32.03,32.03,404,0
2017-11-03,31.5001,32.27,31.5001,31.86,4226,0
2017-11-06,32.07,32.28,32.07,32.28,912,0
2017-11-07,32.35,32.35,31.05,31.21,1559,0
2017-11-08,31.19,31.19,29.275,29.3,8731,0
2017-11-09,28.99,28.99,28.45,28.88,3249,0
2017-11-10,28.3,28.7972,28.3,28.44,2587,0
