Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,181.89,182.79,181.89,182.79,30,0
2005-03-01,180.39,183.29,179.99,183.29,161,0
2005-03-02,181.89,181.89,181.89,181.89,58,0
2005-03-03,183.39,183.39,181.89,183.19,125,0
2005-03-04,183.29,183.29,183.19,183.19,100,0
2005-03-07,183.39,183.69,183.39,183.69,170,0
2005-03-08,183.59,183.59,183.59,183.59,10,0
2005-03-09,183.69,183.69,183.19,183.19,83,0
2005-03-10,183.29,183.89,183.29,183.69,90,0
2005-03-11,183.79,183.79,181.89,183.19,380,0
2005-03-14,183.29,183.29,182.39,183.19,330,0
2005-03-15,181.89,183.39,181.89,182.49,445,0
2005-03-16,182.39,182.69,182.39,182.39,50,0
2005-03-17,181.89,183.39,181.89,183.39,706,0
2005-03-18,182.49,182.49,182.39,182.39,20,0
2005-03-22,182.39,182.39,182.39,182.39,70,0
2005-03-23,182.39,182.39,182.09,182.09,180,0
2005-03-28,182.39,182.39,181.89,181.89,225,0
2005-03-29,181.89,182.39,181.89,181.89,340,0
2005-03-30,180.69,182.39,180.49,182.39,80,0
2005-03-31,182.39,182.39,181.09,181.09,30,0
2005-04-04,180.49,181.59,180.39,180.39,50,0
2005-04-05,180.59,180.59,180.59,180.59,180,0
2005-04-06,181.89,181.89,181.89,181.89,320,0
2005-04-07,181.89,181.89,181.89,181.89,180,0
2005-04-08,181.89,181.89,181.89,181.89,390,0
2005-04-11,181.89,181.89,180.89,181.19,630,0
2005-04-12,180.89,180.89,180.89,180.89,680,0
2005-04-13,181.89,182.69,181.69,182.29,1061,0
2005-04-14,183.49,187.99,183.49,187.99,170,0
2005-04-15,185.39,187.49,185.39,187.49,420,0
2005-04-19,189.09,189.69,183.39,186.49,296,0
2005-04-20,187.39,189.79,187.39,189.79,140,0
2005-04-22,191.49,198.48,185.29,185.29,136,0
2005-04-25,196.88,196.88,194.58,194.58,20,0
2005-04-26,187.49,197.98,187.49,196.98,221,0
2005-04-27,194.88,194.88,194.88,194.88,50,0
2005-04-29,189.89,199.38,189.89,199.38,80,0
2005-05-02,199.38,199.38,199.38,199.38,10,0
2005-05-04,193.29,193.79,193.29,193.79,40,0
2005-05-06,190.89,190.89,190.89,190.89,20,0
2005-05-09,196.78,196.78,189.89,192.39,40,0
2005-05-10,194.38,194.38,194.38,194.38,10,0
2005-05-11,194.88,194.88,194.88,194.88,80,0
2005-05-12,194.88,194.88,194.88,194.88,210,0
2005-05-17,194.88,194.88,194.88,194.88,50,0
2005-05-18,189.89,189.89,189.89,189.89,50,0
2005-05-19,189.89,194.88,189.89,194.88,76,0
2005-05-23,191.89,192.59,189.89,191.79,712,0
2005-05-24,189.89,192.19,189.89,192.19,27,0
2005-05-27,192.39,193.69,191.89,192.39,295,0
2005-05-31,193.59,198.88,187.49,198.58,170,0
2005-06-01,187.39,192.79,187.39,191.59,690,0
2005-06-02,188.19,189.39,187.39,189.39,1122,0
2005-06-03,187.69,190.89,187.69,190.89,520,0
2005-06-06,187.39,190.39,187.39,190.39,40,0
2005-06-07,193.79,193.79,193.79,193.79,20,0
2005-06-08,195.28,195.28,195.28,195.28,33,0
2005-06-10,193.99,193.99,193.99,193.99,20,0
2005-06-13,193.79,193.79,187.99,190.69,70,0
2005-06-14,188.89,190.59,188.89,190.59,165,0
2005-06-15,188.59,190.99,188.59,190.99,120,0
2005-06-16,194.09,194.09,194.09,194.09,30,0
2005-06-17,189.59,191.79,189.59,191.79,49,0
2005-06-20,192.79,192.79,192.79,192.79,20,0
2005-06-21,192.89,192.89,189.89,191.39,180,0
2005-06-22,194.88,194.88,194.88,194.88,20,0
2005-06-23,194.18,194.18,194.18,194.18,19,0
2005-06-24,195.38,195.38,193.49,193.49,30,0
2005-06-27,189.89,192.09,189.89,192.09,310,0
2005-06-28,193.49,193.49,193.49,193.49,20,0
2005-06-29,190.59,192.09,190.59,192.09,260,0
2005-06-30,192.39,192.39,192.39,192.39,52,0
2005-07-01,190.59,190.59,190.59,190.59,210,0
2005-07-05,190.39,190.39,190.39,190.39,720,0
2005-07-06,190.79,191.89,190.79,191.89,290,0
2005-07-07,188.39,190.89,188.19,190.89,260,0
2005-07-08,189.89,192.39,188.39,192.39,170,0
2005-07-11,189.49,191.49,189.49,190.39,422,0
2005-07-12,190.39,192.39,190.39,191.99,203,0
2005-07-13,191.89,191.89,190.99,190.99,210,0
2005-07-14,191.19,191.19,191.19,191.19,50,0
2005-07-15,190.99,190.99,190.99,190.99,330,0
2005-07-18,190.49,190.49,190.49,190.49,10,0
2005-07-19,190.89,192.39,190.89,192.39,90,0
2005-07-20,190.89,194.28,190.89,194.28,350,0
2005-07-22,192.59,192.59,192.59,192.59,50,0
2005-07-25,192.59,192.59,192.59,192.59,50,0
2005-07-26,192.59,192.59,191.59,191.59,696,0
2005-07-27,191.89,191.89,190.89,191.89,340,0
2005-07-28,192.09,192.39,192.09,192.09,560,0
2005-07-29,193.09,193.09,191.99,192.79,376,0
2005-08-01,190.39,192.39,190.39,192.39,30,0
2005-08-02,191.89,193.99,185.49,192.19,1761,0
2005-08-03,184.89,194.38,184.89,194.38,70,0
2005-08-04,193.49,193.49,193.49,193.49,20,0
2005-08-11,192.39,192.39,192.39,192.39,42,0
2005-08-12,190.89,191.99,190.89,191.99,110,0
2005-08-16,189.89,189.89,187.89,189.69,640,0
2005-08-17,187.59,189.69,187.59,189.69,40,0
2005-08-18,189.69,189.69,189.69,189.69,40,0
2005-08-19,189.39,189.69,187.89,189.69,170,0
2005-08-23,188.29,188.29,188.29,188.29,20,0
2005-08-25,187.89,188.89,187.89,188.89,81,0
2005-08-26,187.89,188.89,187.89,188.89,88,0
2005-08-29,187.89,187.89,183.99,185.89,201,0
2005-08-30,183.59,186.09,183.59,183.59,62,0
2005-08-31,187.39,187.39,184.89,184.89,60,0
2005-09-02,182.89,184.79,182.89,184.79,140,0
2005-09-06,182.89,187.19,179.99,187.19,618,0
2005-09-07,186.89,186.89,185.39,185.39,66,0
2005-09-09,184.89,187.19,183.79,184.99,610,0
2005-09-12,184.89,187.19,184.89,187.09,580,0
2005-09-13,184.89,187.09,184.89,186.79,235,0
2005-09-14,187.09,187.29,184.89,187.09,1661,0
2005-09-19,182.89,186.49,182.89,186.49,110,0
2005-09-20,186.79,187.09,186.59,187.09,195,0
2005-09-21,184.89,184.89,181.89,184.49,390,0
2005-09-22,181.89,186.09,181.89,186.09,62,0
2005-09-23,184.89,185.59,184.89,185.49,270,0
2005-09-26,185.59,189.79,184.19,186.89,7235,0
2005-09-27,187.39,189.89,187.39,189.39,842,0
2005-09-28,189.79,189.89,187.39,187.39,581,0
2005-09-29,187.39,187.39,187.39,187.39,33,0
2005-09-30,187.09,188.49,187.09,188.49,40,0
2005-10-03,199.78,199.78,188.39,188.89,753,0
2005-10-04,190.49,190.49,187.89,189.89,340,0
2005-10-05,189.89,194.88,188.19,194.88,833,0
2005-10-07,194.88,194.88,184.89,192.39,116,0
2005-10-10,189.89,192.29,188.09,190.19,120,0
2005-10-11,191.99,192.09,191.79,192.09,60,0
2005-10-12,185.59,192.39,185.59,186.99,200,0
2005-10-13,192.19,192.89,192.19,192.89,40,0
2005-10-17,195.58,197.78,195.58,197.78,20,0
2005-10-19,199.78,200.78,194.88,199.78,3098,0
2005-10-20,199.78,199.78,191.09,191.19,756,0
2005-10-21,197.28,197.28,192.69,196.58,40,0
2005-10-24,195.88,195.88,195.88,195.88,10,0
2005-10-26,191.09,199.08,191.09,197.78,198,0
2005-10-28,196.68,196.68,196.28,196.68,40,0
2005-10-31,193.79,196.28,190.99,196.28,1621,0
2005-11-01,196.68,197.88,196.68,196.88,140,0
2005-11-03,193.79,196.78,191.39,196.78,60,0
2005-11-04,191.59,196.68,191.59,196.68,40,0
2005-11-07,192.59,198.58,192.59,198.58,330,0
2005-11-08,194.38,194.38,194.38,194.38,70,0
2005-11-09,194.38,199.38,194.38,199.38,585,0
2005-11-10,194.88,198.28,194.88,198.28,96,0
2005-11-11,199.68,205.68,199.68,205.68,677,0
2005-11-14,199.78,201.58,197.28,201.58,470,0
2005-11-15,202.28,202.28,202.28,202.28,64,0
2005-11-16,198.58,200.38,198.58,200.38,65,0
2005-11-17,200.28,200.78,200.28,200.78,280,0
2005-11-18,204.68,204.68,201.28,201.78,714,0
2005-11-21,201.28,203.68,198.78,203.68,50,0
2005-11-22,205.68,208.58,200.58,204.38,1767,0
2005-11-23,209.68,209.68,202.38,208.98,244,0
2005-11-28,203.78,206.48,199.98,204.28,268,0
2005-11-29,204.28,209.58,204.28,207.48,881,0
2005-11-30,207.58,208.68,204.38,207.28,1383,0
2005-12-01,204.48,207.28,204.48,207.28,511,0
2005-12-02,204.88,205.78,204.88,205.78,310,0
2005-12-05,207.28,208.28,207.28,208.28,95,0
2005-12-06,209.78,212.17,208.78,209.48,230,0
2005-12-07,209.88,211.27,209.88,209.88,360,0
2005-12-08,210.38,210.38,209.78,209.78,80,0
2005-12-09,209.78,210.88,209.78,209.78,150,0
2005-12-12,209.88,209.88,206.58,206.58,250,0
2005-12-13,209.08,210.58,208.78,208.78,148,0
2005-12-14,212.27,216.17,208.88,208.88,334,0
2005-12-16,206.98,214.77,206.98,209.78,120,0
2005-12-22,212.27,212.27,212.27,212.27,40,0
2005-12-23,208.88,208.88,208.78,208.78,193,0
2005-12-28,207.28,208.78,207.28,208.78,70,0
2005-12-29,207.78,207.78,205.88,207.28,242,0
2006-01-03,206.28,208.78,206.28,208.28,50,0
2006-01-04,206.28,206.28,206.28,206.28,190,0
2006-01-05,205.78,206.18,205.78,206.18,93,0
2006-01-06,205.98,205.98,205.88,205.88,180,0
2006-01-09,205.78,205.98,205.78,205.98,85,0
2006-01-10,207.28,208.78,207.28,207.88,65,0
2006-01-11,207.78,209.78,207.78,209.78,45,0
2006-01-12,214.27,214.27,210.88,210.88,20,0
2006-01-13,212.37,212.37,209.78,209.78,125,0
2006-01-17,208.38,208.68,207.68,207.68,39,0
2006-01-18,214.57,214.57,214.57,214.57,26,0
2006-01-19,210.08,210.28,207.08,207.08,73,0
2006-01-20,207.28,207.28,207.28,207.28,80,0
2006-01-23,208.78,208.78,203.88,204.88,145,0
2006-01-24,204.78,205.98,199.78,205.98,438,0
2006-01-25,210.38,210.38,203.78,203.88,90,0
2006-01-26,204.78,204.78,204.18,204.18,90,0
2006-01-27,202.78,202.78,202.78,202.78,80,0
2006-01-30,201.78,206.88,201.78,205.08,334,0
2006-01-31,205.08,210.58,205.08,210.28,200,0
2006-02-01,212.27,212.77,211.77,211.77,114,0
2006-02-02,214.77,216.17,214.27,214.27,46,0
2006-02-03,217.77,232.26,217.77,227.77,1261,0
2006-02-06,232.26,239.06,232.26,238.56,155,0
2006-02-07,239.76,254.75,239.26,249.35,1336,0
2006-02-08,247.35,252.05,247.35,252.05,351,0
2006-02-09,254.75,259.75,249.75,251.25,1068,0
2006-02-13,249.65,253.75,249.65,253.75,90,0
2006-02-14,257.25,257.25,252.55,257.25,70,0
2006-02-15,253.85,257.25,253.85,257.25,50,0
2006-02-17,254.65,259.75,254.65,259.75,126,0
2006-02-21,259.75,259.75,259.75,259.75,90,0
2006-02-22,259.75,260.35,252.95,260.35,296,0
2006-02-23,255.75,255.75,250.45,250.45,260,0
2006-02-24,247.25,247.25,232.26,238.76,1137,0
2006-02-27,237.76,237.76,222.27,230.76,1495,0
2006-02-28,229.66,229.66,228.36,228.36,350,0
2006-03-01,226.87,226.97,226.87,226.87,80,0
2006-03-02,227.77,229.16,227.77,227.77,446,0
2006-03-03,229.16,231.26,229.16,229.26,140,0
2006-03-06,232.66,232.66,232.66,232.66,10,0
2006-03-07,225.07,226.87,225.07,225.67,105,0
2006-03-13,227.27,227.27,224.67,224.67,220,0
2006-03-14,224.77,224.77,224.77,224.77,150,0
2006-03-15,225.87,229.26,225.87,226.77,141,0
2006-03-16,225.77,225.77,225.77,225.77,122,0
2006-03-17,229.36,229.76,229.36,229.76,270,0
2006-03-20,229.36,229.76,229.36,229.76,116,0
2006-03-21,229.36,229.76,229.36,229.36,455,0
2006-03-22,229.46,234.26,229.36,229.36,110,0
2006-03-23,229.76,235.76,228.36,233.76,624,0
2006-03-24,237.26,237.26,236.96,236.96,50,0
2006-03-27,236.76,236.76,233.76,233.76,131,0
2006-03-28,232.26,236.66,232.26,236.56,205,0
2006-03-29,236.56,241.76,236.56,240.46,775,0
2006-03-31,241.76,241.76,241.06,241.06,80,0
2006-04-03,241.86,241.86,241.36,241.36,110,0
2006-04-04,237.26,237.26,237.26,237.26,42,0
2006-04-06,238.26,249.35,238.26,249.35,58,0
2006-04-07,247.75,249.75,247.75,249.75,475,0
2006-04-10,250.75,254.75,250.75,254.75,212,0
2006-04-11,254.75,257.25,254.75,257.25,559,0
2006-04-12,257.25,257.25,257.25,257.25,20,0
2006-04-13,257.25,262.24,257.25,262.24,212,0
2006-04-17,263.74,264.44,260.85,260.85,40,0
2006-04-18,267.24,267.24,265.14,265.14,140,0
2006-04-19,267.24,267.54,267.24,267.34,240,0
2006-04-20,269.74,278.83,269.74,276.24,851,0
2006-04-21,277.24,279.23,277.24,279.23,83,0
2006-04-24,279.23,279.23,279.23,279.23,330,0
2006-04-25,279.33,279.73,279.33,279.73,130,0
2006-04-26,275.34,275.34,275.34,275.34,23,0
2006-04-27,274.84,274.84,274.74,274.74,116,0
2006-05-01,273.84,273.84,273.74,273.74,60,0
2006-05-02,274.74,279.13,274.74,279.13,68,0
2006-05-04,279.63,280.23,279.63,280.23,340,0
2006-05-05,280.23,289.43,280.23,287.03,200,0
2006-05-08,287.03,295.62,287.03,295.62,198,0
2006-05-09,292.43,295.62,292.43,295.62,122,0
2006-05-10,295.62,296.72,292.23,296.72,105,0
2006-05-12,296.72,296.72,296.72,296.72,61,0
2006-05-15,294.13,294.23,294.13,294.23,70,0
2006-05-16,294.33,294.33,294.33,294.33,40,0
2006-05-17,294.23,294.23,294.23,294.23,190,0
2006-05-19,292.53,294.53,292.53,294.53,40,0
2006-05-22,292.63,292.63,291.43,291.43,190,0
2006-05-23,292.83,293.03,292.83,293.03,40,0
2006-05-24,293.13,296.62,293.13,296.62,140,0
2006-05-30,296.62,297.22,294.93,294.93,289,0
2006-05-31,297.22,297.82,295.72,295.72,190,0
2006-06-01,296.22,296.22,293.83,293.83,20,0
2006-06-05,299.12,299.12,299.12,299.12,10,0
2006-06-06,295.72,297.72,295.72,297.72,80,0
2006-06-08,299.72,300.02,299.72,300.02,200,0
2006-06-09,300.02,300.02,300.02,300.02,40,0
2006-06-12,299.62,299.62,297.22,297.22,141,0
2006-06-13,301.12,302.12,294.73,294.73,190,0
2006-06-14,297.22,297.22,294.73,294.73,100,0
2006-06-15,294.73,294.73,294.73,294.73,60,0
2006-06-19,293.03,293.23,293.03,293.23,110,0
2006-06-20,293.73,293.73,293.03,293.03,80,0
2006-06-21,299.12,299.12,293.03,293.03,380,0
2006-06-23,293.03,293.03,293.03,293.03,10,0
2006-06-27,294.33,294.33,290.73,290.73,50,0
2006-06-29,290.73,290.73,289.73,289.73,125,0
2006-07-06,289.73,300.72,289.73,300.72,110,0
2006-07-07,299.72,299.72,291.53,291.53,130,0
2006-07-10,289.23,289.23,284.23,284.33,700,0
2006-07-11,284.23,284.23,284.23,284.23,117,0
2006-07-13,284.23,284.23,284.23,284.23,40,0
2006-07-14,284.23,284.23,284.23,284.23,39,0
2006-07-17,282.33,291.63,281.23,291.63,40,0
2006-07-18,286.43,286.43,283.63,283.63,71,0
2006-07-19,282.23,284.73,281.63,281.63,310,0
2006-07-20,281.33,281.43,277.24,277.24,250,0
2006-07-24,274.84,274.84,274.84,274.84,30,0
2006-07-25,274.84,278.53,274.84,278.53,335,0
2006-07-26,294.73,294.73,282.23,286.63,332,0
2006-07-28,286.53,291.63,286.53,291.63,417,0
2006-07-31,288.23,288.23,286.83,286.83,79,0
2006-08-02,284.83,304.72,277.94,289.73,1444,0
2006-08-03,292.73,292.73,287.93,288.23,527,0
2006-08-04,289.73,296.32,289.73,296.32,40,0
2006-08-08,286.23,292.03,283.33,292.03,40,0
2006-08-11,285.93,285.93,285.03,285.03,271,0
2006-08-14,291.73,296.52,287.43,287.43,105,0
2006-08-16,296.72,297.72,290.93,290.93,71,0
2006-08-17,284.73,284.73,284.73,284.73,236,0
2006-08-21,284.73,284.73,284.73,284.73,20,0
2006-08-23,279.73,282.53,277.24,278.53,1559,0
2006-08-24,279.73,279.73,279.73,279.73,200,0
2006-08-25,277.24,278.73,277.24,278.73,617,0
2006-08-28,275.84,275.84,275.74,275.74,100,0
2006-08-29,277.24,277.24,277.24,277.24,40,0
2006-08-30,277.24,277.24,277.24,277.24,20,0
2006-09-01,277.24,279.73,277.24,277.24,467,0
2006-09-05,277.24,277.24,275.74,275.74,793,0
2006-09-06,277.24,277.24,271.24,271.24,236,0
2006-09-07,271.24,271.24,271.24,271.24,10,0
2006-09-08,271.24,271.24,266.34,270.84,232,0
2006-09-11,271.14,271.14,271.14,271.14,13,0
2006-09-12,270.84,270.84,261.25,263.24,1569,0
2006-09-13,267.44,267.74,262.24,265.84,1908,0
2006-09-14,263.84,263.84,263.84,263.84,40,0
2006-09-15,264.24,264.24,263.84,263.84,120,0
2006-09-18,270.04,270.24,263.84,263.84,138,0
2006-09-20,267.24,267.24,254.75,260.25,1462,0
2006-09-21,258.55,258.55,239.26,244.26,4350,0
2006-09-22,237.76,243.06,237.76,238.16,851,0
2006-09-25,234.76,255.75,234.76,255.75,1508,0
2006-09-26,246.25,246.25,229.76,239.76,8034,0
2006-09-27,239.76,244.66,234.76,239.66,1611,0
2006-09-28,239.26,239.26,235.76,239.26,120,0
2006-09-29,242.06,243.76,237.96,240.56,434,0
2006-10-02,240.56,243.66,238.76,238.76,500,0
2006-10-03,234.86,238.46,234.86,235.76,252,0
2006-10-04,234.86,243.76,234.76,240.16,830,0
2006-10-05,243.66,243.66,239.36,241.76,145,0
2006-10-06,243.76,246.75,243.76,246.75,539,0
2006-10-09,246.75,246.75,245.95,246.75,500,0
2006-10-10,246.25,247.25,246.25,247.05,540,0
2006-10-11,247.25,250.85,246.75,250.85,430,0
2006-10-12,250.25,252.25,249.75,252.25,753,0
2006-10-13,251.05,253.55,248.65,250.15,5512,0
2006-10-16,254.55,257.15,254.55,257.15,232,0
2006-10-17,256.85,257.25,255.05,255.05,320,0
2006-10-18,252.25,256.75,252.25,255.15,2256,0
2006-10-19,254.15,256.25,251.25,251.25,430,0
2006-10-20,252.75,254.75,252.75,254.45,140,0
2006-10-23,256.55,256.55,248.55,249.35,279,0
2006-10-24,248.85,249.15,245.85,246.95,2755,0
2006-10-25,246.75,247.75,245.75,245.75,1279,0
2006-10-27,245.75,245.75,244.16,244.16,242,0
2006-10-30,242.46,244.36,242.46,242.66,390,0
2006-10-31,244.76,246.35,244.66,245.75,175,0
2006-11-01,245.75,248.05,244.76,244.76,226,0
2006-11-02,254.75,254.75,242.76,244.95,351,0
2006-11-03,245.45,248.75,245.35,248.75,176,0
2006-11-06,250.35,257.15,250.35,251.95,80,0
2006-11-07,254.55,254.75,249.75,249.75,150,0
2006-11-08,248.45,250.35,248.45,250.35,30,0
2006-11-10,257.15,257.15,257.15,257.15,10,0
2006-11-13,257.25,257.25,250.45,250.45,49,0
2006-11-14,249.75,252.25,249.25,249.75,230,0
2006-11-15,249.75,256.15,249.25,250.05,725,0
2006-11-16,254.65,254.75,249.75,250.35,304,0
2006-11-17,249.75,249.75,249.75,249.75,63,0
2006-11-20,249.75,249.75,249.25,249.45,998,0
2006-11-21,253.05,253.05,247.75,248.25,412,0
2006-11-22,247.75,250.25,247.25,248.35,1149,0
2006-11-24,249.75,249.75,249.75,249.75,150,0
2006-11-27,246.85,246.85,240.76,246.75,110,0
2006-11-28,244.76,244.76,243.26,243.26,800,0
2006-11-29,244.26,244.26,241.26,241.26,1220,0
2006-11-30,240.76,244.76,239.86,243.06,847,0
2006-12-01,243.06,244.56,243.06,243.16,676,0
2006-12-04,243.06,244.26,240.26,242.96,310,0
2006-12-05,253.75,253.75,252.75,252.75,298,0
2006-12-06,247.45,254.75,245.45,251.15,518,0
2006-12-07,250.15,250.15,250.15,250.15,10,0
2006-12-08,246.55,257.05,245.05,257.05,210,0
2006-12-11,256.75,259.75,256.75,257.05,395,0
2006-12-12,268.64,269.04,265.54,265.54,80,0
2006-12-13,271.54,272.24,268.34,268.44,100,0
2006-12-14,270.54,270.54,268.44,268.44,65,0
2006-12-15,268.74,268.74,267.14,267.14,20,0
2006-12-18,269.84,272.24,263.24,270.24,746,0
2006-12-19,269.34,269.34,266.34,266.34,40,0
2006-12-20,258.15,260.35,250.25,259.75,1195,0
2006-12-21,259.75,259.75,258.75,258.75,290,0
2006-12-22,255.35,259.75,255.35,259.75,148,0
2006-12-27,261.25,261.25,258.25,258.75,598,0
2006-12-28,258.75,259.75,249.85,259.75,3020,0
2006-12-29,257.45,264.24,257.45,264.24,2134,0
2007-01-03,264.24,264.24,259.65,261.94,606,0
2007-01-04,264.94,264.94,261.25,261.25,270,0
2007-01-05,260.15,260.15,252.15,255.95,1071,0
2007-01-08,254.75,254.75,254.75,254.75,99,0
2007-01-10,254.75,254.75,252.35,254.75,199,0
2007-01-11,255.55,255.55,252.25,252.25,75,0
2007-01-12,252.35,253.15,249.75,251.85,865,0
2007-01-16,250.25,250.85,250.25,250.35,40,0
2007-01-17,251.75,251.75,249.75,249.75,173,0
2007-01-18,249.75,251.15,249.75,249.95,291,0
2007-01-19,247.55,251.85,247.55,249.35,69,0
2007-01-22,254.35,254.75,252.45,254.65,117,0
2007-01-23,254.75,254.75,247.85,249.75,1108,0
2007-01-24,249.65,250.65,248.95,249.15,533,0
2007-01-25,250.25,250.25,249.75,250.25,1051,0
2007-01-26,248.55,250.75,248.55,250.75,130,0
2007-01-29,249.85,251.45,245.75,245.75,7791,0
2007-01-30,252.05,252.05,244.26,244.85,1421,0
2007-01-31,243.76,244.95,239.96,242.76,1571,0
2007-02-01,243.16,247.25,242.76,242.76,635,0
2007-02-02,243.96,244.06,243.96,244.06,55,0
2007-02-06,250.55,254.65,250.55,254.65,210,0
2007-02-07,251.75,251.75,251.75,251.75,120,0
2007-02-08,251.65,251.65,244.95,244.95,140,0
2007-02-12,245.25,245.25,245.25,245.25,781,0
2007-02-13,245.25,245.25,245.25,245.25,20,0
2007-02-14,247.05,247.05,243.86,246.65,398,0
2007-02-15,244.56,246.75,244.56,246.75,55,0
2007-02-16,248.85,248.85,242.86,246.35,297,0
2007-02-20,247.15,247.15,242.96,246.25,199,0
2007-02-27,245.15,245.15,242.76,242.76,235,0
2007-02-28,242.76,242.76,236.06,236.26,3425,0
2007-03-01,234.76,234.76,233.46,234.76,60,0
2007-03-02,234.76,234.76,234.76,234.76,150,0
2007-03-05,234.76,237.36,234.76,235.76,139,0
2007-03-06,234.76,234.76,234.76,234.76,16,0
2007-03-07,232.26,232.56,224.77,226.67,725,0
2007-03-08,224.87,226.77,224.77,226.27,520,0
2007-03-09,227.57,227.77,226.77,227.77,50,0
2007-03-12,225.97,227.47,225.27,227.47,210,0
2007-03-13,235.76,235.76,229.76,229.76,260,0
2007-03-14,224.77,228.86,207.28,228.66,1341,0
2007-03-15,227.57,228.16,224.87,226.27,145,0
2007-03-16,226.57,226.57,226.27,226.37,358,0
2007-03-19,226.37,226.37,219.77,224.17,520,0
2007-03-20,222.07,224.77,219.67,222.87,996,0
2007-03-21,220.07,224.77,220.07,224.77,460,0
2007-03-22,232.86,232.86,229.76,229.76,400,0
2007-03-23,227.77,230.16,227.77,229.06,40,0
2007-03-26,229.06,229.86,226.67,227.07,841,0
2007-03-27,228.86,228.86,225.67,227.37,450,0
2007-03-28,227.77,227.77,225.97,225.97,54,0
2007-03-29,224.77,226.77,224.77,226.77,120,0
2007-03-30,220.37,224.77,220.37,224.77,50,0
2007-04-03,221.87,224.17,221.87,224.17,33,0
2007-04-04,222.77,223.17,222.17,223.17,60,0
2007-04-05,221.97,224.67,217.57,218.77,3160,0
2007-04-09,218.77,219.07,216.67,217.27,324,0
2007-04-10,217.87,217.87,211.37,211.77,1014,0
2007-04-11,215.97,215.97,212.77,212.77,110,0
2007-04-12,216.27,227.27,209.78,227.27,20263,0
2007-04-13,225.87,226.37,225.77,225.77,261,0
2007-04-16,226.87,234.36,226.87,232.26,296,0
2007-04-17,232.26,233.66,232.26,233.66,110,0
2007-04-18,233.86,234.76,229.76,230.96,1952,0
2007-04-19,230.06,230.06,228.86,228.86,611,0
2007-04-23,228.26,228.56,228.26,228.56,87,0
2007-04-24,228.26,231.56,228.26,230.06,100,0
2007-04-25,230.26,230.26,229.76,229.76,180,0
2007-04-26,228.26,229.76,226.77,229.66,370,0
2007-04-27,229.06,229.76,229.06,229.66,320,0
2007-04-30,228.26,228.26,224.37,226.77,1986,0
2007-05-01,226.67,229.66,226.27,227.47,280,0
2007-05-03,228.56,229.66,228.56,229.66,60,0
2007-05-04,228.76,229.76,227.27,229.76,500,0
2007-05-07,227.87,227.87,227.27,227.27,104,0
2007-05-08,228.76,228.76,228.76,228.76,20,0
2007-05-09,227.77,229.76,227.77,229.76,139,0
2007-05-10,228.16,230.76,226.17,229.86,974,0
2007-05-11,228.56,230.56,228.56,228.66,170,0
2007-05-14,230.16,230.76,229.76,229.76,100,0
2007-05-15,227.37,231.06,227.27,230.46,840,0
2007-05-16,230.36,230.46,229.46,229.46,210,0
2007-05-17,228.26,228.26,216.37,222.67,5710,0
2007-05-18,223.67,227.27,223.37,227.17,464,0
2007-05-21,228.66,232.06,220.77,221.27,807,0
2007-05-22,221.87,221.87,212.37,214.07,727,0
2007-05-23,216.17,216.17,215.67,215.67,200,0
2007-05-24,215.77,217.57,209.88,212.87,936,0
2007-05-25,213.17,220.57,213.17,219.77,330,0
2007-05-29,219.47,219.47,219.47,219.47,10,0
2007-05-30,219.17,219.17,218.77,218.77,140,0
2007-05-31,218.17,220.97,218.17,220.97,212,0
2007-06-01,221.07,223.77,221.07,223.07,110,0
2007-06-04,220.07,223.17,220.07,222.77,100,0
2007-06-06,222.27,227.27,204.78,227.07,1031,0
2007-06-08,227.07,227.07,217.37,219.87,328,0
2007-06-11,219.77,221.77,219.37,219.37,171,0
2007-06-12,217.47,217.67,214.77,215.97,280,0
2007-06-13,214.47,220.97,212.27,219.77,894,0
2007-06-14,217.87,220.17,217.27,220.17,625,0
2007-06-15,219.17,219.87,219.07,219.77,163,0
2007-06-18,219.07,219.07,219.07,219.07,446,0
2007-06-19,216.37,216.37,207.78,212.37,828,0
2007-06-20,213.67,215.37,213.67,214.77,485,0
2007-06-21,211.67,214.77,210.88,214.77,580,0
2007-06-22,214.77,214.77,213.77,213.77,240,0
2007-06-25,214.77,214.87,207.38,214.77,1511,0
2007-06-26,216.17,216.17,216.17,216.17,100,0
2007-06-27,216.27,217.27,216.27,217.27,360,0
2007-06-28,217.27,217.27,215.97,216.77,170,0
2007-06-29,214.57,219.57,214.57,219.57,281,0
2007-07-02,219.77,219.77,219.77,219.77,45,0
2007-07-03,216.47,224.87,216.47,224.87,851,0
2007-07-05,223.37,224.57,216.57,220.97,270,0
2007-07-06,220.47,222.17,220.47,220.77,208,0
2007-07-09,218.77,221.77,215.77,220.77,310,0
2007-07-10,226.77,227.07,225.27,225.27,140,0
2007-07-11,217.77,219.77,217.77,219.77,423,0
2007-07-12,226.37,226.37,215.07,223.77,520,0
2007-07-16,222.97,222.97,217.47,217.47,230,0
2007-07-17,216.57,216.57,205.18,210.68,318,0
2007-07-18,211.77,211.77,207.78,207.78,200,0
2007-07-19,207.78,211.57,206.88,211.57,90,0
2007-07-20,209.88,209.88,208.18,208.18,60,0
2007-07-23,206.38,209.78,206.38,209.48,130,0
2007-07-24,214.77,214.77,211.17,211.37,810,0
2007-07-25,209.98,210.28,201.78,202.58,951,0
2007-07-27,200.38,202.28,189.59,202.28,1866,0
2007-07-30,200.28,201.18,200.28,200.28,155,0
2007-07-31,202.28,202.28,202.28,202.28,260,0
2007-08-01,198.78,203.98,198.78,203.88,120,0
2007-08-02,203.88,209.78,200.98,202.28,400,0
2007-08-03,200.08,202.18,199.98,202.18,80,0
2007-08-06,201.58,201.58,197.78,199.78,851,0
2007-08-07,199.78,202.98,199.78,201.08,240,0
2007-08-08,207.38,207.38,195.28,203.68,270,0
2007-08-09,208.68,208.68,204.18,204.38,50,0
2007-08-10,193.39,204.18,193.39,199.78,150,0
2007-08-13,200.28,204.68,199.78,204.68,380,0
2007-08-14,199.88,199.88,199.78,199.88,60,0
2007-08-15,199.78,200.38,199.78,199.78,43,0
2007-08-16,194.48,194.48,194.48,194.48,150,0
2007-08-17,194.68,194.88,194.48,194.88,232,0
2007-08-20,192.39,194.88,192.39,194.88,350,0
2007-08-21,194.88,194.88,193.79,193.79,85,0
2007-08-22,195.28,197.88,195.28,197.88,160,0
2007-08-23,202.28,203.08,202.18,203.08,190,0
2007-08-24,202.28,203.78,202.28,202.88,90,0
2007-08-27,202.28,202.28,202.28,202.28,430,0
2007-08-28,199.78,202.28,199.78,202.28,50,0
2007-08-30,202.18,202.18,196.08,197.38,195,0
2007-08-31,197.28,207.18,197.28,199.98,184,0
2007-09-04,195.98,199.58,195.98,197.78,160,0
2007-09-05,199.78,202.28,199.78,202.28,70,0
2007-09-06,203.28,206.18,203.28,203.88,331,0
2007-09-07,190.69,204.68,190.39,202.78,129,0
2007-09-10,201.28,201.28,192.19,199.28,470,0
2007-09-11,196.08,203.88,196.08,201.28,170,0
2007-09-12,199.78,201.68,199.68,200.08,170,0
2007-09-13,199.78,202.18,199.78,200.58,60,0
2007-09-17,196.98,196.98,194.88,196.58,591,0
2007-09-18,195.78,197.38,192.89,197.38,1279,0
2007-09-19,197.38,199.88,197.38,199.58,740,0
2007-09-20,199.88,202.78,199.88,202.78,250,0
2007-09-21,190.39,199.78,190.39,199.78,200,0
2007-09-24,203.28,203.28,201.28,201.68,264,0
2007-09-25,202.28,207.18,200.58,200.58,312,0
2007-09-27,193.29,207.08,193.09,203.08,134,0
2007-09-28,201.58,201.58,193.09,198.98,126,0
2007-10-01,195.58,199.78,190.39,199.68,881,0
2007-10-02,199.68,199.68,197.58,199.28,339,0
2007-10-03,198.68,201.18,194.88,201.18,297,0
2007-10-04,197.88,197.88,197.88,197.88,10,0
2007-10-05,195.88,196.28,193.49,195.78,160,0
2007-10-09,195.78,195.98,194.88,194.88,40,0
2007-10-10,194.88,194.88,190.89,192.59,820,0
2007-10-11,193.09,199.28,192.59,198.68,766,0
2007-10-12,198.08,198.08,194.88,197.78,250,0
2007-10-15,199.58,209.08,196.58,196.58,981,0
2007-10-16,197.58,197.58,196.08,196.08,30,0
2007-10-17,195.78,196.38,194.88,196.38,330,0
2007-10-24,196.38,196.38,194.48,195.98,50,0
2007-10-25,197.98,197.98,197.98,197.98,15,0
2007-10-26,197.78,201.28,197.68,201.28,140,0
2007-10-29,199.78,203.28,185.39,203.28,899,0
2007-10-30,199.88,203.28,199.88,200.68,270,0
2007-10-31,199.78,199.78,196.78,196.78,570,0
2007-11-01,196.68,196.68,195.08,195.38,68,0
2007-11-02,194.88,196.28,189.89,194.88,417,0
2007-11-05,197.78,197.88,197.78,197.88,30,0
2007-11-06,188.99,196.58,188.99,194.88,40,0
2007-11-07,194.88,194.88,191.19,194.88,456,0
2007-11-08,189.99,191.59,186.89,186.89,2471,0
2007-11-09,190.99,191.09,186.49,191.09,95,0
2007-11-12,191.19,191.19,189.39,190.89,40,0
2007-11-13,188.29,190.59,188.29,190.59,160,0
2007-11-14,189.89,190.59,186.89,190.49,121,0
2007-11-15,190.89,190.89,179.39,186.19,620,0
2007-11-16,180.29,181.99,179.19,180.09,230,0
2007-11-19,179.79,181.39,179.69,179.69,260,0
2007-11-20,175.6,179.09,175.5,178.89,232,0
2007-11-21,179.79,179.79,177.69,179.79,200,0
2007-11-23,179.89,179.89,172.9,179.69,50,0
2007-11-26,173.7,173.7,164,168,3002,0
2007-11-27,168.8,169,159.91,162.4,1618,0
2007-11-28,162.4,173.4,162.4,172.4,858,0
2007-11-29,174.4,178.29,173.4,175.8,864,0
2007-11-30,175.7,178.89,175.7,178.89,135,0
2007-12-03,179.39,179.39,175.9,177.39,214,0
2007-12-04,178.39,178.39,174.4,175.9,441,0
2007-12-05,177.39,177.39,167.8,168.9,257,0
2007-12-06,175.5,179.89,175.5,179.89,260,0
2007-12-07,178.49,178.49,169.9,176.4,220,0
2007-12-10,162.5,179.39,162.5,179.39,221,0
2007-12-11,184.99,184.99,173.1,173.1,290,0
2007-12-12,173.1,173.1,166.4,167.4,1340,0
2007-12-13,162.5,170.3,162.5,169.4,110,0
2007-12-14,161.4,167.9,160.9,167.3,945,0
2007-12-17,164.9,167.4,161.7,164.9,260,0
2007-12-18,164.9,167.4,161.4,164.4,1570,0
2007-12-19,167.3,167.4,163.4,167.1,171,0
2007-12-20,164.9,165.4,158.81,165.4,1041,0
2007-12-21,166.1,166.1,160.8,160.8,66,0
2007-12-24,157.81,166.4,157.81,163,144,0
2007-12-26,159.91,164.9,159.91,162.9,4491,0
2007-12-27,162.9,163.4,159.91,163.4,250,0
2007-12-28,160.11,160.11,152.41,159.41,337,0
2007-12-31,158.91,159.61,158.41,159.61,1661,0
2008-01-02,155.31,159.21,155.31,158.01,50,0
2008-01-03,154.91,157.41,152.41,157.41,100,0
2008-01-04,157.41,157.41,157.41,157.41,50,0
2008-01-07,157.41,157.41,154.91,154.91,97,0
2008-01-08,149.91,152.51,148.41,152.41,1843,0
2008-01-09,152.81,152.81,146.91,146.91,1344,0
2008-01-10,147.41,152.51,147.41,151.41,480,0
2008-01-11,152.41,152.91,147.71,151.81,120,0
2008-01-14,153.41,155.91,149.91,149.91,675,0
2008-01-15,150.01,150.21,145.91,146.51,291,0
2008-01-16,146.31,146.31,143.91,144.81,465,0
2008-01-17,145.81,146.81,145.51,145.91,100,0
2008-01-18,142.12,146.81,142.12,144.51,500,0
2008-01-22,144.91,147.91,144.51,147.01,195,0
2008-01-23,149.41,153.41,149.41,153.31,191,0
2008-01-24,153.91,153.91,152.91,152.91,70,0
2008-01-28,152.91,152.91,151.91,152.81,183,0
2008-01-29,153.41,153.41,153.41,153.41,10,0
2008-01-30,154.91,157.41,154.41,157.01,330,0
2008-01-31,159.41,160.9,159.41,160.9,256,0
2008-02-01,161.4,162.4,161.4,162.4,230,0
2008-02-04,161.9,162.5,161.9,162.5,60,0
2008-02-05,162.5,163.1,162.5,163.1,130,0
2008-02-06,163.9,165.4,159.81,162.9,637,0
2008-02-07,161.9,161.9,160.9,161.2,250,0
2008-02-08,163.3,163.3,163.3,163.3,20,0
2008-02-11,161.5,161.5,161.5,161.5,20,0
2008-02-12,163.1,163.1,160.9,160.9,50,0
2008-02-13,160.21,160.4,159.91,159.91,70,0
2008-02-14,163.9,163.9,159.91,159.91,60,0
2008-02-15,162.4,163.8,162.4,162.4,190,0
2008-02-19,162.4,162.4,162.4,162.4,50,0
2008-02-21,160.5,160.5,159.91,159.91,230,0
2008-02-22,159.21,161.4,158.91,159.91,370,0
2008-02-25,161.2,161.2,160.4,160.4,60,0
2008-02-26,162.2,162.9,159.61,162.2,1438,0
2008-02-27,160.4,162.2,160.4,162.2,150,0
2008-02-28,161.8,161.8,160.01,160.01,135,0
2008-03-03,160.01,160.01,159.91,159.91,70,0
2008-03-04,159.91,159.91,159.81,159.81,220,0
2008-03-05,158.41,158.41,158.41,158.41,60,0
2008-03-06,158.41,158.41,149.91,158.11,223,0
2008-03-07,150.81,154.91,150.81,154.91,210,0
2008-03-11,154.91,159.51,154.91,159.51,63,0
2008-03-13,154.71,154.81,151.51,154.81,245,0
2008-03-17,152.01,154.41,151.91,153.91,70,0
2008-03-18,152.11,160.31,152.11,158.61,80,0
2008-03-20,152.21,157.41,140.02,156.91,306,0
2008-03-24,154.11,156.91,153.91,156.91,1786,0
2008-03-26,156.91,156.91,155.31,155.31,30,0
2008-03-27,150.01,154.91,147.41,154.91,240,0
2008-03-28,154.91,154.91,154.91,154.91,50,0
2008-04-01,154.91,154.91,154.91,154.91,540,0
2008-04-02,150.61,160.01,149.91,159.91,261,0
2008-04-03,159.91,159.91,158.51,158.51,39,0
2008-04-08,153.91,160.4,151.41,160.4,170,0
2008-04-09,152.21,157.41,152.21,157.41,30,0
2008-04-14,160.8,160.9,160.8,160.9,21,0
2008-04-15,159.21,159.21,152.01,152.51,73,0
2008-04-16,155.61,159.91,155.61,159.91,100,0
2008-04-18,152.51,161.5,152.51,161.5,66,0
2008-04-21,159.01,159.41,156.91,156.91,65,0
2008-04-22,152.01,152.01,151.91,151.91,20,0
2008-04-25,152.01,152.01,150.01,150.01,110,0
2008-04-30,144.91,144.91,144.91,144.91,39,0
2008-05-01,142.42,142.42,142.42,142.42,15,0
2008-05-05,143.91,154.81,143.91,154.81,25,0
2008-05-06,149.91,149.91,140.22,145.11,160,0
2008-05-07,142.42,143.42,142.42,143.42,35,0
2008-05-08,150.91,152.11,150.91,152.11,110,0
2008-05-12,145.01,145.01,144.91,144.91,53,0
2008-05-14,152.41,152.41,149.91,149.91,71,0
2008-05-16,149.91,149.91,149.91,149.91,91,0
2008-05-19,148.61,153.81,148.61,149.91,472,0
2008-05-20,146.91,149.71,146.91,149.71,30,0
2008-05-22,154.71,154.71,154.71,154.71,19,0
2008-05-23,147.41,147.41,147.41,147.41,10,0
2008-05-27,145.61,145.61,145.51,145.61,75,0
2008-05-28,147.31,147.31,147.31,147.31,123,0
2008-05-30,152.41,152.41,152.41,152.41,35,0
2008-06-02,154.91,154.91,154.91,154.91,140,0
2008-06-03,150.21,150.21,150.21,150.21,105,0
2008-06-04,148.41,148.51,147.71,148.51,56,0
2008-06-09,148.31,150.81,143.42,143.42,300,0
2008-06-11,140.42,143.32,140.32,141.72,83,0
2008-06-12,139.92,149.11,139.92,149.11,108,0
2008-06-16,150.91,153.71,144.91,145.01,84,0
2008-06-17,153.91,153.91,152.61,152.61,101,0
2008-06-23,145.31,145.41,137.42,144.91,240,0
2008-06-24,144.91,144.91,144.91,144.91,70,0
2008-06-25,142.42,144.91,137.92,144.91,40,0
2008-06-26,144.91,152.21,144.91,151.71,96,0
2008-06-27,149.81,151.41,149.81,151.41,265,0
2008-06-30,148.91,152.41,148.91,152.41,192,0
2008-07-01,146.51,146.51,146.51,146.51,24,0
2008-07-02,147.91,147.91,146.41,147.91,100,0
2008-07-07,147.51,147.51,143.22,143.91,560,0
2008-07-09,140.52,143.91,140.42,143.91,113,0
2008-07-10,140.42,154.91,140.42,146.21,250,0
2008-07-14,150.11,150.11,141.62,145.91,319,0
2008-07-15,147.71,147.71,140.42,140.42,50,0
2008-07-16,140.02,140.22,139.92,139.92,74,0
2008-07-17,142.32,142.32,142.32,142.32,10,0
2008-07-18,140.42,146.61,140.42,146.61,20,0
2008-07-22,140.02,153.91,140.02,153.91,146,0
2008-07-23,147.91,147.91,139.92,142.42,190,0
2008-07-24,140.02,140.32,140.02,140.02,55,0
2008-07-28,140.52,140.52,140.02,140.02,70,0
2008-07-29,140.02,140.02,140.02,140.02,20,0
2008-07-30,140.02,141.52,137.42,137.42,558,0
2008-07-31,139.82,139.92,139.82,139.82,98,0
2008-08-01,139.92,139.92,139.42,139.72,50,0
2008-08-04,139.72,139.72,139.72,139.72,20,0
2008-08-06,139.72,144.91,139.72,140.72,787,0
2008-08-07,140.02,147.21,138.92,140.62,90,0
2008-08-11,148.71,148.71,137.92,138.02,4827,0
2008-08-12,137.62,141.42,125.03,137.32,1478,0
2008-08-13,132.82,137.92,132.82,137.42,43,0
2008-08-15,135.42,135.42,135.42,135.42,38,0
2008-08-18,138.02,138.02,138.02,138.02,73,0
2008-08-21,135.72,135.72,135.72,135.72,23,0
2008-08-25,137.22,137.42,136.42,136.72,583,0
2008-08-27,137.32,137.32,137.32,137.32,40,0
2008-08-28,137.42,137.42,137.42,137.42,290,0
2008-08-29,138.72,138.72,137.42,137.42,275,0
2008-09-02,135.42,135.42,135.42,135.42,378,0
2008-09-03,135.42,135.92,135.42,135.42,611,0
2008-09-04,134.92,134.92,133.02,133.02,56,0
2008-09-05,132.92,132.92,132.92,132.92,20,0
2008-09-08,130.02,130.02,122.83,122.83,200,0
2008-09-09,122.53,124.93,114.93,124.93,1112,0
2008-09-11,121.43,129.82,121.13,129.82,100,0
2008-09-15,124.93,129.82,124.93,129.82,236,0
2008-09-16,130.12,130.22,130.12,130.22,194,0
2008-09-17,125.43,132.32,125.43,131.92,3149,0
2008-09-18,129.92,130.02,125.43,129.92,632,0
2008-09-19,139.72,139.82,129.92,139.82,84,0
2008-09-25,136.12,136.12,131.92,134.92,90,0
2008-09-29,129.92,129.92,119.83,119.83,50,0
2008-09-30,118.13,129.92,117.43,117.43,250,0
2008-10-01,134.92,134.92,114.93,115.43,70,0
2008-10-02,114.93,119.73,112.43,119.63,390,0
2008-10-06,114.93,115.43,114.93,115.43,492,0
2008-10-07,107.24,117.43,107.24,117.43,884,0
2008-10-08,117.43,117.43,114.93,116.93,353,0
2008-10-09,115.03,117.53,114.93,115.43,701,0
2008-10-10,111.23,119.23,111.23,119.23,690,0
2008-10-13,114.93,119.33,114.93,118.93,336,0
2008-10-14,119.23,119.83,119.23,119.83,220,0
2008-10-15,116.03,116.43,115.93,116.43,480,0
2008-10-16,119.83,128.82,117.03,117.03,114,0
2008-10-17,117.03,117.03,117.03,117.03,419,0
2008-10-20,119.93,122.83,119.93,122.83,10,0
2008-10-21,123.83,123.83,117.23,121.83,170,0
2008-10-24,117.43,117.43,115.03,115.03,280,0
2008-10-27,112.43,112.43,112.43,112.43,10,0
2008-10-28,113.83,115.43,113.83,115.43,80,0
2008-10-30,117.43,117.43,117.33,117.43,112,0
2008-10-31,118.93,118.93,108.44,117.03,67,0
2008-11-06,107.44,117.43,107.44,117.43,50,0
2008-11-07,107.04,107.04,101.14,107.04,114,0
2008-11-12,101.94,101.94,95.044,95.044,130,0
2008-11-13,97.142,113.73,89.947,113.63,187,0
2008-11-14,100.54,100.54,100.04,100.04,40,0
2008-11-17,99.94,99.94,99.94,99.94,10,0
2008-11-18,99.94,99.94,87.448,87.548,305,0
2008-11-19,100.24,100.24,87.748,87.748,230,0
2008-11-20,87.448,87.448,75.455,87.448,312,0
2008-11-21,70.358,89.647,70.358,89.047,542,0
2008-11-24,75.255,80.452,73.456,79.553,1018,0
2008-11-25,83.451,88.548,79.953,88.548,40,0
2008-11-26,70.058,88.448,70.058,88.448,28,0
2008-11-28,81.652,88.148,81.652,88.148,254,0
2008-12-01,87.848,87.848,86.749,86.948,94,0
2008-12-02,75.355,86.449,75.056,85.449,274,0
2008-12-03,85.849,85.849,85.849,85.849,10,0
2008-12-04,79.953,79.953,79.953,79.953,30,0
2008-12-05,77.654,79.953,74.956,79.953,1386,0
2008-12-08,72.457,88.448,70.058,88.448,30,0
2008-12-09,83.251,83.251,83.251,83.251,10,0
2008-12-10,72.957,80.352,72.657,80.352,70,0
2008-12-11,72.657,77.454,72.457,77.454,120,0
2008-12-12,70.258,81.252,70.258,81.252,180,0
2008-12-16,79.453,79.453,69.959,77.454,252,0
2008-12-17,74.556,77.454,74.556,77.454,325,0
2008-12-19,71.258,71.258,71.258,71.258,17,0
2008-12-23,70.958,71.058,70.058,70.058,931,0
2008-12-24,69.959,70.458,69.959,70.358,130,0
2008-12-26,70.858,70.858,70.858,70.858,20,0
2008-12-29,69.959,72.057,68.959,69.959,182,0
2008-12-30,68.26,68.26,67.96,67.96,80,0
2008-12-31,72.257,72.357,68.26,68.459,436,0
2009-01-02,69.959,75.355,69.959,75.355,66,0
2009-01-05,69.959,77.354,69.959,77.354,72,0
2009-01-06,69.259,77.354,69.259,77.354,30,0
2009-01-08,72.657,76.954,72.657,76.954,10,0
2009-01-12,69.059,69.959,67.46,69.959,323,0
2009-01-13,67.56,77.054,63.063,69.959,852,0
2009-01-14,75.655,75.755,67.66,75.755,63,0
2009-01-20,77.454,77.454,68.859,69.559,36,0
2009-01-21,67.36,75.955,67.36,75.955,10,0
2009-01-23,67.96,72.057,65.461,72.057,160,0
2009-01-27,69.959,69.959,69.959,69.959,10,0
2009-01-28,69.959,69.959,69.959,69.959,10,0
2009-01-30,65.461,69.759,59.565,69.759,280,0
2009-02-03,68.959,68.959,68.36,68.36,60,0
2009-02-05,67.96,68.459,59.964,67.96,10296,0
2009-02-09,67.96,67.96,67.96,67.96,112,0
2009-02-10,65.961,68.959,64.962,68.959,265,0
2009-02-12,66.96,66.96,64.962,64.962,94,0
2009-02-13,58.066,62.963,49.97,59.465,1721,0
2009-02-17,45.573,58.765,45.573,48.471,357,0
2009-02-18,44.973,49.471,44.973,47.972,60,0
2009-02-19,44.973,45.373,40.576,44.973,397,0
2009-02-20,40.276,40.376,34.58,39.976,425,0
2009-02-23,39.976,40.976,39.976,40.976,295,0
2009-02-24,35.679,39.976,35.479,39.976,220,0
2009-02-25,40.176,40.976,38.977,38.977,90,0
2009-02-26,44.973,44.973,39.976,39.976,110,0
2009-02-27,47.172,47.172,39.976,39.976,35,0
2009-03-02,37.978,37.978,34.979,34.979,131,0
2009-03-03,44.474,44.474,39.976,39.976,60,0
2009-03-04,34.979,42.975,34.979,42.975,20,0
2009-03-05,39.976,39.976,37.978,37.978,50,0
2009-03-06,34.979,39.676,34.979,39.676,120,0
2009-03-10,43.974,44.074,34.979,40.476,590,0
2009-03-12,36.578,36.578,35.979,35.979,20,0
2009-03-13,39.876,39.976,34.979,34.979,170,0
2009-03-16,39.976,39.976,37.978,37.978,260,0
2009-03-17,39.377,39.477,39.377,39.477,30,0
2009-03-18,44.474,44.873,42.975,42.975,50,0
2009-03-19,44.574,44.973,37.578,37.578,280,0
2009-03-20,37.478,37.478,37.478,37.478,20,0
2009-03-23,37.478,37.978,33.18,34.979,995,0
2009-03-24,34.979,34.979,21.287,31.581,1026,0
2009-03-25,30.782,30.782,30.782,30.782,10,0
2009-03-26,27.084,30.682,27.084,30.582,70,0
2009-03-30,28.483,29.582,26.484,29.582,280,0
2009-03-31,29.982,29.982,29.782,29.782,55,0
2009-04-01,26.484,29.582,26.484,29.582,380,0
2009-04-02,29.483,29.982,26.484,26.584,620,0
2009-04-03,31.681,34.28,28.683,32.98,1686,0
2009-04-06,20.388,32.98,20.388,28.983,3309,0
2009-04-07,32.381,32.381,28.483,29.982,2242,0
2009-04-08,29.882,29.882,29.882,29.882,100,0
2009-04-09,29.982,29.982,29.982,29.982,245,0
2009-04-13,28.483,34.18,28.483,30.982,745,0
2009-04-14,29.982,29.982,28.583,28.583,160,0
2009-04-15,29.982,29.982,28.483,29.982,270,0
2009-04-16,29.882,29.982,29.882,29.982,155,0
2009-04-17,29.982,34.08,29.882,33.98,1911,0
2009-04-20,34.48,38.877,28.883,31.781,148,0
2009-04-21,30.982,30.982,30.982,30.982,27,0
2009-04-22,39.377,46.872,39.177,42.575,1580,0
2009-04-23,49.771,50.37,44.973,46.972,1622,0
2009-04-24,45.473,45.873,43.874,43.974,294,0
2009-04-28,43.474,43.474,33.08,36.778,210,0
2009-04-30,39.876,40.076,39.377,39.377,981,0
2009-05-01,39.976,39.976,39.976,39.976,444,0
2009-05-04,39.876,42.775,39.876,40.476,951,0
2009-05-05,40.276,40.476,39.976,40.076,796,0
2009-05-06,38.877,38.877,38.877,38.877,321,0
2009-05-07,40.476,40.476,40.276,40.476,770,0
2009-05-08,39.676,39.976,37.278,37.278,231,0
2009-05-12,37.978,38.977,37.678,38.977,720,0
2009-05-13,38.977,39.477,37.378,38.877,301,0
2009-05-14,37.678,37.778,36.778,36.778,680,0
2009-05-15,36.878,39.477,36.778,39.377,70,0
2009-05-18,37.978,37.978,36.778,37.478,340,0
2009-05-20,37.478,37.478,37.478,37.478,210,0
2009-05-21,42.975,42.975,36.778,36.778,229,0
2009-05-22,37.478,37.478,36.778,36.778,150,0
2009-05-27,36.279,36.279,34.48,34.48,480,0
2009-05-29,33.48,33.48,31.881,31.981,581,0
2009-06-01,31.881,31.881,31.881,31.881,30,0
2009-06-02,30.082,31.281,30.082,30.082,300,0
2009-06-04,29.982,29.982,28.983,28.983,246,0
2009-06-05,28.983,29.882,28.483,29.882,240,0
2009-06-09,29.882,29.982,29.882,29.982,931,0
2009-06-11,29.083,29.982,28.283,28.283,243,0
2009-06-12,28.983,28.983,28.883,28.883,50,0
2009-06-17,28.983,28.983,28.983,28.983,20,0
2009-06-18,28.483,28.483,25.985,25.985,192,0
2009-06-19,28.483,29.982,28.483,29.982,1101,0
2009-06-22,29.982,29.982,29.483,29.982,560,0
2009-06-24,35.979,37.478,30.082,30.082,242,0
2009-06-25,30.082,30.082,29.882,29.982,400,0
2009-06-29,28.983,28.983,28.983,28.983,284,0
2009-06-30,28.883,28.883,28.483,28.483,405,0
2009-07-01,28.483,28.483,27.784,27.784,230,0
2009-07-02,27.484,27.584,27.484,27.484,237,0
2009-07-06,27.484,27.484,26.684,27.284,70,0
2009-07-07,27.384,28.983,27.384,28.983,98,0
2009-07-10,26.085,28.783,26.085,26.085,30,0
2009-07-14,27.384,27.384,27.384,27.384,20,0
2009-07-15,26.484,27.484,26.484,27.484,70,0
2009-07-16,27.484,28.883,27.484,28.883,93,0
2009-07-17,28.883,28.883,28.783,28.783,60,0
2009-07-21,28.883,31.981,28.183,28.183,593,0
2009-07-22,27.484,27.484,23.186,23.186,388,0
2009-07-23,23.686,27.484,23.686,27.484,1082,0
2009-07-24,24.985,24.985,24.985,24.985,29,0
2009-07-27,27.983,27.983,27.484,27.484,510,0
2009-07-28,28.983,28.983,28.983,28.983,250,0
2009-07-29,29.782,29.782,27.484,27.983,543,0
2009-07-30,27.484,27.484,27.484,27.484,30,0
2009-07-31,29.982,39.377,29.882,29.982,1361,0
2009-08-03,29.083,29.083,29.083,29.083,86,0
2009-08-04,28.983,29.982,28.983,29.483,207,0
2009-08-05,29.982,29.982,29.882,29.882,50,0
2009-08-06,29.982,29.982,29.982,29.982,170,0
2009-08-07,29.483,29.483,29.483,29.483,110,0
2009-08-10,29.083,29.483,27.484,27.484,161,0
2009-08-11,31.281,31.281,31.281,31.281,10,0
2009-08-12,27.584,29.483,27.484,27.484,291,0
2009-08-13,27.584,27.584,25.985,26.484,289,0
2009-08-14,26.484,26.484,26.484,26.484,0,0
2009-08-24,26.984,26.984,25.985,25.985,182,0
2009-08-25,26.584,26.584,18.489,21.487,1475,0
2009-08-26,24.386,38.877,22.487,32.881,6795,0
2009-08-27,37.978,44.973,29.682,30.082,6563,0
2009-08-28,32.281,34.28,29.982,33.58,859,0
2009-08-31,37.278,37.278,30.082,30.182,1277,0
2009-09-01,30.082,33.98,28.983,29.982,1173,0
2009-09-02,29.982,29.982,29.582,29.982,510,0
2009-09-03,27.883,29.882,26.484,27.084,1272,0
2009-09-04,25.985,28.183,25.985,26.484,1203,0
2009-09-08,25.985,26.484,25.985,25.985,391,0
2009-09-09,25.985,26.384,25.985,26.384,70,0
2009-09-10,26.584,26.584,26.484,26.484,67,0
2009-09-11,25.485,26.484,25.485,26.284,644,0
2009-09-14,26.484,26.484,26.484,26.484,91,0
2009-09-15,26.184,29.383,25.885,26.184,1036,0
2009-09-16,26.484,26.484,25.985,25.985,335,0
2009-09-17,26.184,26.484,26.184,26.484,40,0
2009-09-18,26.484,26.484,24.985,24.985,480,0
2009-09-21,24.985,24.985,23.686,24.785,382,0
2009-09-22,23.186,24.685,23.086,24.685,210,0
2009-09-23,23.386,23.986,23.386,23.986,160,0
2009-09-25,22.687,22.986,20.088,21.987,2106,0
2009-09-28,22.787,23.986,22.787,23.886,540,0
2009-09-29,21.587,23.886,21.587,23.786,180,0
2009-09-30,22.986,22.986,20.188,20.988,901,0
2009-10-01,21.287,22.587,20.888,20.888,227,0
2009-10-02,23.686,23.686,20.888,20.888,442,0
2009-10-05,20.988,21.487,20.488,21.487,430,0
2009-10-06,20.888,20.988,20.388,20.988,805,0
2009-10-07,20.388,20.488,19.988,19.988,1113,0
2009-10-08,20.188,20.988,19.888,19.988,1394,0
2009-10-09,19.988,20.088,19.488,19.488,962,0
2009-10-12,19.389,19.488,19.189,19.189,270,0
2009-10-13,19.089,24.485,19.089,20.688,5853,0
2009-10-14,20.888,20.888,20.888,20.888,90,0
2009-10-15,20.888,23.986,20.488,20.988,3103,0
2009-10-16,20.988,21.187,20.988,20.988,133,0
2009-10-19,21.487,21.487,19.988,19.988,988,0
2009-10-20,19.988,19.988,18.189,18.289,1246,0
2009-10-21,18.489,19.888,18.489,19.788,408,0
2009-10-22,21.887,22.087,19.988,20.488,190,0
2009-10-23,21.987,21.987,21.187,21.187,462,0
2009-10-26,19.189,20.388,18.489,19.988,1497,0
2009-10-27,20.088,20.088,18.489,18.489,47,0
2009-10-28,18.589,19.988,18.389,19.988,938,0
2009-10-29,22.187,22.187,18.089,18.089,197,0
2009-10-30,19.988,19.988,19.988,19.988,50,0
2009-11-02,19.988,19.988,17.989,19.988,1235,0
2009-11-03,15.991,17.989,15.991,17.989,476,0
2009-11-04,18.089,18.089,18.089,18.089,40,0
2009-11-05,22.886,22.886,19.988,19.988,350,0
2009-11-06,19.988,19.988,19.488,19.488,370,0
2009-11-09,19.988,19.988,19.988,19.988,10,0
2009-11-10,19.488,19.488,19.488,19.488,490,0
2009-11-11,19.888,19.888,19.888,19.888,50,0
2009-11-12,18.089,18.089,18.089,18.089,100,0
2009-11-13,18.189,19.488,18.089,18.089,425,0
2009-11-17,17.69,17.789,16.69,16.69,510,0
2009-11-18,18.289,18.389,18.289,18.389,196,0
2009-11-19,17.889,18.989,17.49,17.989,804,0
2009-11-20,17.69,18.189,17.69,18.189,547,0
2009-11-23,18.189,18.189,18.189,18.189,655,0
2009-11-24,17.49,17.49,16.99,16.99,570,0
2009-11-25,16.99,16.99,16.79,16.99,373,0
2009-11-27,17.49,17.49,17.49,17.49,133,0
2009-11-30,16.09,19.588,15.991,19.289,3456,0
2009-12-01,18.989,18.989,17.19,17.19,2922,0
2009-12-02,17.59,18.489,16.99,16.99,1376,0
2009-12-03,17.989,17.989,16.69,16.99,140,0
2009-12-04,17.989,17.989,16.49,17.989,2539,0
2009-12-07,18.389,18.389,18.289,18.289,50,0
2009-12-10,17.49,17.889,17.49,17.49,435,0
2009-12-11,16.59,17.49,16.09,16.99,800,0
2009-12-15,16.09,16.69,15.491,16.69,955,0
2009-12-16,16.29,16.39,16.29,16.39,408,0
2009-12-17,16.99,16.99,15.991,15.991,640,0
2009-12-18,14.991,15.991,14.991,15.391,1038,0
2009-12-21,16.39,16.99,13.992,15.491,2693,0
2009-12-22,16.39,16.99,15.291,15.291,1780,0
2009-12-23,15.791,15.791,14.691,14.991,2818,0
2009-12-24,14.891,14.891,14.891,14.891,370,0
2009-12-28,16.59,16.59,14.891,14.991,2841,0
2009-12-29,15.291,15.991,14.891,14.991,792,0
2009-12-30,15.891,15.891,15.091,15.191,1381,0
2009-12-31,15.091,15.691,15.091,15.491,955,0
2010-01-04,15.091,15.991,15.091,15.991,640,0
2010-01-05,15.691,17.789,15.691,17.09,2511,0
2010-01-06,16.99,17.09,16.89,17.09,461,0
2010-01-07,16.99,17.69,16.49,17.69,300,0
2010-01-08,17.69,17.69,16.49,16.99,298,0
2010-01-11,17.789,17.789,16.89,16.89,60,0
2010-01-12,16.59,16.99,16.59,16.59,75,0
2010-01-13,17.789,17.789,16.49,16.49,131,0
2010-01-14,16.49,16.49,16.09,16.09,1001,0
2010-01-15,16.79,16.99,16.09,16.09,814,0
2010-01-19,17.59,17.59,16.99,16.99,66,0
2010-01-20,17.789,17.789,16.89,16.99,75,0
2010-01-21,16.99,21.487,16.99,18.689,4581,0
2010-01-22,21.287,21.487,18.789,18.789,595,0
2010-01-25,18.789,18.789,18.189,18.189,323,0
2010-01-26,17.29,17.29,17.29,17.29,40,0
2010-01-28,17.29,18.889,16.99,16.99,981,0
2010-02-01,18.589,18.589,16.79,16.89,3519,0
2010-02-02,16.79,16.89,16.09,16.09,318,0
2010-02-03,16.09,16.09,16.09,16.09,30,0
2010-02-05,16.99,16.99,16.99,16.99,200,0
2010-02-08,19.289,19.289,18.789,18.789,410,0
2010-02-09,19.189,19.189,18.989,18.989,60,0
2010-02-10,18.189,18.189,17.989,17.989,60,0
2010-02-11,17.989,17.989,15.491,16.09,1596,0
2010-02-12,15.791,16.29,15.391,15.491,8977,0
2010-02-16,15.491,15.491,14.991,14.991,1071,0
2010-02-17,15.091,15.491,14.891,15.191,2077,0
2010-02-18,14.991,14.991,14.991,14.991,234,0
2010-02-19,14.991,15.491,14.391,14.991,683,0
2010-02-22,15.391,15.391,14.791,14.791,630,0
2010-02-23,15.491,15.491,14.691,14.691,1318,0
2010-02-24,14.292,15.191,14.192,14.292,1552,0
2010-02-25,14.491,14.491,14.292,14.391,260,0
2010-02-26,15.091,15.491,14.491,14.891,485,0
2010-03-01,14.891,14.891,14.691,14.691,624,0
2010-03-02,14.491,14.791,14.092,14.092,800,0
2010-03-03,14.092,17.29,14.092,15.291,7344,0
2010-03-04,15.591,15.591,15.591,15.591,200,0
2010-03-05,16.49,18.789,16.49,16.99,1021,0
2010-03-08,16.99,16.99,16.99,16.99,10,0
2010-03-09,16.99,18.289,15.491,15.991,1004,0
2010-03-10,15.991,15.991,15.991,15.991,200,0
2010-03-12,17.19,17.59,16.79,17.19,856,0
2010-03-15,16.59,16.99,15.991,15.991,153,0
2010-03-16,15.291,15.591,15.291,15.591,191,0
2010-03-17,16.89,16.89,16.39,16.39,50,0
2010-03-18,17.49,17.49,17.09,17.49,736,0
2010-03-19,15.991,18.189,15.991,18.189,161,0
2010-03-22,16.19,16.69,16.19,16.69,40,0
2010-03-23,16.69,16.69,16.49,16.49,234,0
2010-03-25,16.99,18.489,16.99,17.989,548,0
2010-03-26,18.489,18.489,18.389,18.489,628,0
2010-03-29,16.79,16.99,16.49,16.99,326,0
2010-03-30,16.59,16.59,16.59,16.59,10,0
2010-04-01,16.59,16.59,16.59,16.59,150,0
2010-04-05,16.69,17.889,16.59,16.69,220,0
2010-04-07,16.99,18.389,16.99,17.29,864,0
2010-04-08,17.59,17.59,17.59,17.59,20,0
2010-04-09,17.69,18.289,17.69,18.289,2496,0
2010-04-12,18.289,18.689,18.289,18.689,206,0
2010-04-13,18.689,18.989,18.689,18.989,175,0
2010-04-14,19.988,19.988,18.989,19.189,698,0
2010-04-15,19.089,19.089,18.289,18.289,1246,0
2010-04-16,18.089,19.788,18.089,19.788,40,0
2010-04-19,18.689,18.689,18.089,18.089,95,0
2010-04-20,19.389,19.389,18.589,18.889,770,0
2010-04-21,19.788,20.888,19.289,20.888,707,0
2010-04-22,18.589,27.883,18.589,26.784,10038,0
2010-04-23,29.882,29.982,23.486,23.886,6711,0
2010-04-26,23.286,28.783,22.287,25.785,7861,0
2010-04-27,25.485,25.485,22.986,23.986,2435,0
2010-04-28,24.985,24.985,22.986,23.186,1323,0
2010-04-29,22.687,23.286,20.388,20.388,1856,0
2010-04-30,20.888,24.186,20.688,22.487,2623,0
2010-05-03,22.087,24.885,22.087,22.886,1475,0
2010-05-04,21.887,22.487,20.088,20.888,1928,0
2010-05-05,21.387,21.587,20.388,20.388,856,0
2010-05-06,20.188,20.188,17.989,17.989,783,0
2010-05-07,17.69,17.989,16.79,16.79,1575,0
2010-05-10,16.99,19.688,16.99,17.19,1325,0
2010-05-11,18.789,18.789,16.89,18.489,1093,0
2010-05-12,18.689,18.689,18.689,18.689,125,0
2010-05-13,19.688,19.688,17.59,18.489,60,0
2010-05-14,17.59,18.989,17.49,18.989,314,0
2010-05-17,21.387,21.387,19.888,19.888,194,0
2010-05-18,19.189,19.189,18.989,18.989,220,0
2010-05-19,19.289,19.988,18.189,18.189,276,0
2010-05-20,17.989,17.989,17.989,17.989,10,0
2010-05-24,17.789,17.989,16.99,17.49,2608,0
2010-05-25,16.59,16.99,16.59,16.99,1105,0
2010-05-26,16.99,17.09,16.99,17.09,304,0
2010-05-27,16.99,16.99,16.19,16.99,951,0
2010-05-28,16.29,16.89,16.29,16.79,890,0
2010-06-01,16.39,17.09,16.39,16.99,392,0
2010-06-02,17.789,17.789,17.789,17.789,13,0
2010-06-03,17.59,17.59,16.49,16.49,432,0
2010-06-04,16.29,16.89,15.491,16.79,1971,0
2010-06-07,16.79,16.79,15.191,15.991,1227,0
2010-06-08,15.191,15.991,14.991,15.791,2118,0
2010-06-09,15.591,15.591,15.191,15.291,571,0
2010-06-10,15.291,15.291,15.291,15.291,260,0
2010-06-11,15.991,17.49,15.991,16.49,770,0
2010-06-14,15.991,16.49,15.991,16.29,2308,0
2010-06-15,15.991,16.59,15.991,16.59,1586,0
2010-06-16,16.49,16.49,16.49,16.49,971,0
2010-06-17,16.49,16.49,16.49,16.49,634,0
2010-06-18,16.79,18.189,16.79,18.189,680,0
2010-06-21,16.89,17.19,16.49,16.49,462,0
2010-06-22,16.89,16.89,16.89,16.89,10,0
2010-06-23,15.291,16.89,15.291,15.691,200,0
2010-06-28,16.69,19.189,16.69,16.89,1051,0
2010-06-29,16.69,17.889,16.69,17.789,151,0
2010-06-30,18.389,18.389,16.69,16.69,190,0
2010-07-01,17.29,17.29,17.29,17.29,10,0
2010-07-02,16.79,17.789,15.591,16.39,636,0
2010-07-06,16.49,16.49,15.691,16.39,313,0
2010-07-07,16.09,18.189,16.09,17.49,434,0
2010-07-08,18.189,18.889,16.49,17.989,650,0
2010-07-09,17.989,18.789,16.79,18.789,800,0
2010-07-12,18.589,19.588,18.589,18.989,777,0
2010-07-13,19.788,19.788,16.99,18.589,1181,0
2010-07-14,17.49,18.789,17.39,17.889,110,0
2010-07-16,18.489,19.888,17.889,17.889,362,0
2010-07-20,17.889,17.889,16.49,17.49,270,0
2010-07-21,18.289,18.489,17.69,17.69,320,0
2010-07-22,22.687,22.687,16.69,17.49,1002,0
2010-07-23,17.29,17.29,17.29,17.29,10,0
2010-07-26,16.79,19.588,16.49,17.39,575,0
2010-07-27,19.588,22.487,16.79,18.189,961,0
2010-07-28,17.69,17.69,16.99,17.59,320,0
2010-07-29,19.788,19.988,16.19,17.989,1269,0
2010-07-30,17.09,19.788,17.09,17.49,545,0
2010-08-02,18.289,18.489,16.99,17.59,100,0
2010-08-03,18.489,19.688,16.99,19.488,550,0
2010-08-04,19.389,19.788,18.589,18.689,135,0
2010-08-05,23.686,23.686,18.089,19.089,665,0
2010-08-06,19.588,20.288,18.289,19.588,120,0
2010-08-09,21.787,21.987,19.588,19.988,634,0
2010-08-10,19.988,20.988,19.888,19.988,300,0
2010-08-11,21.088,24.485,20.488,24.386,4343,0
2010-08-12,24.186,24.186,22.187,23.786,246,0
2010-08-13,22.087,23.886,22.087,23.586,481,0
2010-08-16,23.486,23.686,21.787,22.487,838,0
2010-08-17,21.887,23.786,21.887,23.786,549,0
2010-08-18,23.786,23.786,23.786,23.786,63,0
2010-08-19,23.786,23.786,22.986,22.986,220,0
2010-08-20,22.187,23.786,22.087,23.686,262,0
2010-08-23,22.986,22.986,22.787,22.787,518,0
2010-08-24,23.486,23.486,22.787,22.787,300,0
2010-08-25,22.787,22.787,20.088,21.487,800,0
2010-08-26,21.187,21.187,19.888,19.888,5560,0
2010-08-27,19.888,19.888,18.489,18.489,414,0
2010-08-30,18.489,18.589,18.189,18.189,157,0
2010-08-31,17.49,18.889,17.49,18.889,448,0
2010-09-01,19.988,19.988,19.988,19.988,110,0
2010-09-03,21.687,22.387,21.687,21.887,312,0
2010-09-08,21.887,22.187,20.188,20.188,364,0
2010-09-09,20.088,21.587,19.688,19.688,392,0
2010-09-10,21.387,21.387,19.089,19.788,284,0
2010-09-13,19.488,20.988,18.989,20.888,110,0
2010-09-14,19.988,20.988,18.989,20.388,312,0
2010-09-15,20.388,20.388,20.288,20.388,51,0
2010-09-16,20.288,20.488,20.288,20.488,500,0
2010-09-17,20.488,20.688,19.289,20.488,246,0
2010-09-20,19.988,20.488,19.988,20.488,262,0
2010-09-21,19.988,19.988,18.989,18.989,297,0
2010-09-22,18.989,18.989,18.989,18.989,26,0
2010-09-24,19.488,19.988,19.488,19.988,300,0
2010-09-29,19.089,19.089,18.989,18.989,186,0
2010-09-30,18.589,19.688,17.989,19.688,355,0
2010-10-01,18.989,19.488,18.789,19.488,90,0
2010-10-04,19.488,19.488,18.589,18.689,100,0
2010-10-05,18.689,19.988,18.489,19.988,460,0
2010-10-06,19.988,19.988,19.988,19.988,350,0
2010-10-07,19.488,19.988,19.488,19.988,100,0
2010-10-08,19.988,19.988,19.988,19.988,30,0
2010-10-12,19.988,19.988,19.988,19.988,10,0
2010-10-13,19.988,19.988,18.989,19.688,535,0
2010-10-14,19.688,19.988,19.688,19.988,780,0
2010-10-15,20.988,20.988,19.988,19.988,1171,0
2010-10-18,19.688,20.188,18.989,18.989,1721,0
2010-10-19,19.988,19.988,18.989,18.989,835,0
2010-10-20,19.488,19.888,19.089,19.888,405,0
2010-10-21,19.988,19.988,19.988,19.988,285,0
2010-10-22,20.488,20.488,19.988,19.988,921,0
2010-10-25,19.988,19.988,19.189,19.988,1651,0
2010-10-26,19.888,20.088,19.888,19.888,744,0
2010-10-27,19.988,20.488,19.988,20.488,891,0
2010-10-28,21.487,21.487,20.988,20.988,180,0
2010-11-01,20.988,21.487,20.488,20.988,558,0
2010-11-02,20.988,21.487,20.988,20.988,430,0
2010-11-03,20.088,21.487,20.088,20.988,245,0
2010-11-04,20.988,21.487,20.988,20.988,800,0
2010-11-05,20.588,23.386,20.588,23.386,2072,0
2010-11-08,23.986,23.986,22.986,23.186,1646,0
2010-11-09,23.486,23.986,21.787,21.787,1728,0
2010-11-10,22.087,22.287,20.988,22.287,1583,0
2010-11-11,21.287,21.287,21.187,21.187,220,0
2010-11-15,21.987,21.987,21.987,21.987,300,0
2010-11-16,21.187,21.487,20.488,21.487,1807,0
2010-11-17,21.487,21.487,20.988,20.988,326,0
2010-11-18,20.888,21.987,20.888,21.987,2321,0
2010-11-19,21.487,21.487,21.088,21.088,530,0
2010-11-22,20.688,21.387,20.688,21.387,52,0
2010-11-23,20.988,21.887,20.788,20.988,140,0
2010-11-24,21.487,22.886,21.487,21.787,790,0
2010-11-26,21.487,21.487,21.487,21.487,10,0
2010-11-29,21.487,21.587,20.488,20.488,988,0
2010-11-30,21.987,21.987,20.488,21.487,1218,0
2010-12-01,20.588,20.988,20.488,20.888,112,0
2010-12-02,20.888,20.988,20.888,20.988,70,0
2010-12-03,21.187,21.187,19.488,19.888,6697,0
2010-12-06,20.788,20.788,19.488,20.288,273,0
2010-12-07,19.988,20.488,19.988,20.488,688,0
2010-12-08,21.887,21.887,20.488,20.988,794,0
2010-12-09,21.587,21.987,20.488,20.488,450,0
2010-12-10,20.588,20.888,20.488,20.888,320,0
2010-12-13,21.487,21.487,20.988,21.287,501,0
2010-12-14,21.587,22.387,21.587,22.387,2231,0
2010-12-15,22.487,22.886,21.987,22.787,3202,0
2010-12-16,21.987,22.986,21.687,22.986,2055,0
2010-12-17,23.086,23.186,18.689,20.088,11611,0
2010-12-20,20.188,21.487,19.389,19.488,3440,0
2010-12-21,20.088,20.088,19.089,19.089,5778,0
2010-12-22,19.688,20.388,18.489,19.988,1516,0
2010-12-23,20.388,20.388,18.989,18.989,4659,0
2010-12-27,19.888,19.988,18.889,19.488,1410,0
2010-12-28,19.089,19.988,18.989,18.989,4420,0
2010-12-29,18.689,21.687,18.689,20.888,7924,0
2010-12-30,21.187,21.187,20.588,20.888,573,0
2010-12-31,19.988,20.988,19.988,20.988,981,0
2011-01-03,20.988,21.887,20.988,21.587,4050,0
2011-01-04,21.587,21.987,21.587,21.987,1085,0
2011-01-05,21.987,23.486,21.787,23.086,5823,0
2011-01-06,23.786,23.786,22.986,22.986,1613,0
2011-01-07,22.886,23.486,22.886,22.986,2696,0
2011-01-10,23.286,23.586,22.787,23.086,591,0
2011-01-11,23.486,23.986,23.086,23.986,1618,0
2011-01-12,23.986,24.985,23.986,24.985,1285,0
2011-01-13,24.985,24.985,23.886,24.485,977,0
2011-01-14,24.485,24.485,23.486,23.486,2531,0
2011-01-18,23.586,24.186,22.787,22.787,662,0
2011-01-19,22.986,23.186,22.787,22.787,288,0
2011-01-20,22.787,22.886,22.187,22.886,1839,0
2011-01-21,22.986,22.986,22.787,22.986,110,0
2011-01-24,22.487,22.487,22.487,22.487,250,0
2011-01-25,22.986,22.986,22.487,22.487,50,0
2011-01-26,22.986,23.886,22.986,23.686,981,0
2011-01-27,23.686,24.985,23.686,23.986,1266,0
2011-01-28,23.986,24.585,23.486,23.486,999,0
2011-01-31,24.585,24.985,23.586,24.985,617,0
2011-02-01,24.585,25.485,23.786,24.585,901,0
2011-02-02,24.585,25.485,24.585,24.885,287,0
2011-02-03,24.485,24.485,23.986,23.986,633,0
2011-02-04,24.485,24.485,23.686,23.986,490,0
2011-02-07,23.986,23.986,22.787,22.787,910,0
2011-02-08,22.787,23.786,22.187,23.386,2447,0
2011-02-09,23.986,23.986,22.487,22.587,1302,0
2011-02-11,23.886,24.086,22.787,23.986,3101,0
2011-02-14,23.986,24.086,23.986,23.986,290,0
2011-02-15,23.986,24.485,23.386,23.886,986,0
2011-02-16,23.686,24.086,23.686,24.086,263,0
2011-02-17,23.086,24.485,23.086,23.686,547,0
2011-02-18,24.485,24.485,24.386,24.485,1664,0
2011-02-22,23.286,23.986,23.186,23.986,260,0
2011-02-23,23.286,24.585,23.186,23.986,1311,0
2011-02-24,23.686,23.686,23.686,23.686,200,0
2011-02-25,23.686,23.686,23.686,23.686,210,0
2011-02-28,23.686,23.986,23.186,23.186,629,0
2011-03-01,23.686,23.986,23.586,23.986,1394,0
2011-03-02,23.686,23.686,23.286,23.286,558,0
2011-03-03,23.186,23.186,22.587,22.687,365,0
2011-03-07,22.886,22.886,22.687,22.687,190,0
2011-03-08,22.787,22.886,22.487,22.487,250,0
2011-03-09,22.587,23.486,22.487,22.487,527,0
2011-03-10,22.487,22.487,22.487,22.487,50,0
2011-03-11,22.487,22.487,21.987,21.987,1046,0
2011-03-14,21.187,21.187,20.088,20.688,1553,0
2011-03-15,21.088,21.487,21.088,21.187,1163,0
2011-03-17,21.987,23.486,21.987,22.287,579,0
2011-03-18,21.287,22.387,21.287,22.387,193,0
2011-03-22,20.888,21.687,20.888,21.487,170,0
2011-03-23,21.387,21.387,21.387,21.387,40,0
2011-03-24,21.987,22.886,21.787,21.787,1211,0
2011-03-25,21.787,21.787,21.487,21.487,20,0
2011-03-30,20.488,20.488,20.488,20.488,400,0
2011-03-31,20.488,21.987,20.488,21.987,150,0
2011-04-01,20.988,22.387,20.988,22.387,877,0
2011-04-04,21.088,21.088,21.088,21.088,110,0
2011-04-05,20.488,22.287,20.488,20.788,152,0
2011-04-06,20.488,20.988,20.488,20.988,140,0
2011-04-07,20.588,21.487,20.488,20.788,170,0
2011-04-08,20.588,20.588,19.888,19.988,1721,0
2011-04-11,19.988,19.988,19.089,19.788,2120,0
2011-04-12,19.688,19.988,19.289,19.289,1095,0
2011-04-13,19.988,19.988,19.988,19.988,330,0
2011-04-14,19.988,19.988,19.988,19.988,189,0
2011-04-15,19.988,20.088,19.289,19.488,997,0
2011-04-18,21.088,21.987,20.988,21.587,180,0
2011-04-19,21.387,21.387,21.387,21.387,10,0
2011-04-20,23.386,23.386,20.088,21.387,463,0
2011-04-21,20.988,20.988,20.988,20.988,50,0
2011-04-25,20.888,20.988,19.988,19.988,40,0
2011-04-27,20.088,20.088,19.089,19.089,1311,0
2011-04-28,19.588,19.588,19.588,19.588,30,0
2011-04-29,19.588,19.688,19.488,19.588,232,0
2011-05-02,21.387,21.387,19.488,19.488,232,0
2011-05-03,20.388,20.488,20.388,20.488,250,0
2011-05-04,20.388,20.388,20.388,20.388,10,0
2011-05-05,20.088,20.088,19.988,19.988,41,0
2011-05-09,19.988,19.988,19.988,19.988,10,0
2011-05-10,20.088,20.388,20.088,20.388,110,0
2011-05-11,20.088,20.088,19.988,19.988,200,0
2011-05-13,20.488,20.488,20.488,20.488,127,0
2011-05-16,19.988,19.988,19.988,19.988,213,0
2011-05-17,20.288,20.288,20.288,20.288,263,0
2011-05-18,19.988,20.488,19.988,20.488,682,0
2011-05-19,20.488,20.488,19.988,19.988,400,0
2011-05-20,19.988,20.188,19.988,19.988,40,0
2011-05-25,19.988,19.988,19.688,19.688,1841,0
2011-05-27,19.688,19.988,19.688,19.888,230,0
2011-05-31,19.488,20.488,19.488,20.488,999,0
2011-06-01,19.988,20.288,19.988,20.288,250,0
2011-06-02,19.688,20.088,19.688,20.088,78,0
2011-06-03,19.988,20.488,19.988,20.488,270,0
2011-06-06,20.488,20.488,20.488,20.488,200,0
2011-06-07,20.488,20.488,19.688,19.888,300,0
2011-06-08,19.688,19.988,19.488,19.988,846,0
2011-06-09,19.988,19.988,19.788,19.988,230,0
2011-06-10,19.688,19.988,19.688,19.988,75,0
2011-06-13,19.988,19.988,19.688,19.688,370,0
2011-06-14,19.788,19.788,19.788,19.788,285,0
2011-06-15,19.988,20.188,19.988,20.188,1011,0
2011-06-16,20.188,20.488,20.188,20.488,297,0
2011-06-17,20.088,20.388,19.688,20.388,601,0
2011-06-20,19.788,20.488,19.688,19.988,214,0
2011-06-21,19.688,19.888,19.688,19.888,220,0
2011-06-22,19.988,19.988,19.988,19.988,500,0
2011-06-23,19.788,19.988,19.788,19.788,62,0
2011-06-24,19.988,19.988,19.688,19.688,443,0
2011-06-27,19.888,19.988,19.788,19.988,390,0
2011-06-28,19.888,20.588,19.788,20.488,1451,0
2011-06-29,20.088,20.488,19.788,19.888,3247,0
2011-07-01,19.788,19.788,19.788,19.788,100,0
2011-07-05,19.988,19.988,19.788,19.788,40,0
2011-07-06,19.888,20.388,19.888,20.388,20,0
2011-07-07,19.788,20.388,19.788,20.288,1101,0
2011-07-08,19.988,20.088,19.988,20.088,190,0
2011-07-11,20.488,20.488,20.488,20.488,40,0
2011-07-12,20.488,20.488,19.788,20.488,1311,0
2011-07-13,19.988,21.487,19.988,20.488,2136,0
2011-07-14,21.487,21.887,19.988,21.587,1273,0
2011-07-15,21.787,21.787,21.387,21.387,40,0
2011-07-18,21.687,21.687,20.488,20.488,162,0
2011-07-19,20.288,20.288,19.988,19.988,147,0
2011-07-20,21.687,21.687,20.788,21.088,400,0
2011-07-22,21.587,21.587,20.688,20.888,140,0
2011-07-25,20.488,20.488,20.488,20.488,10,0
2011-07-26,20.088,20.488,19.888,20.488,460,0
2011-07-27,20.188,20.188,20.188,20.188,20,0
2011-07-28,20.788,20.888,20.788,20.888,181,0
2011-08-01,20.988,20.988,19.888,20.988,590,0
2011-08-02,20.988,20.988,20.988,20.988,10,0
2011-08-03,20.988,21.287,20.988,21.287,758,0
2011-08-04,20.988,20.988,20.888,20.988,320,0
2011-08-05,20.088,21.387,20.088,20.888,170,0
2011-08-08,20.388,21.088,20.088,20.988,2201,0
2011-08-09,20.988,20.988,18.989,19.988,5027,0
2011-08-10,20.288,20.788,20.088,20.788,960,0
2011-08-11,20.988,21.187,20.288,21.187,2512,0
2011-08-12,20.988,20.988,20.488,20.488,1009,0
2011-08-15,20.988,20.988,20.988,20.988,1541,0
2011-08-16,20.988,20.988,20.188,20.188,3572,0
2011-08-18,20.388,20.388,19.988,19.988,220,0
2011-08-19,19.788,19.788,19.788,19.788,300,0
2011-08-24,18.989,20.388,17.989,19.189,680,0
2011-08-29,19.488,20.488,19.488,20.288,100,0
2011-08-31,20.388,20.388,19.588,20.188,130,0
2011-09-02,19.488,19.988,19.488,19.488,518,0
2011-09-07,19.189,19.289,19.189,19.289,22,0
2011-09-08,19.289,20.488,19.289,20.388,330,0
2011-09-09,19.888,20.288,19.289,19.289,50,0
2011-09-12,19.389,19.988,17.989,18.189,2527,0
2011-09-13,18.289,19.089,17.989,17.989,785,0
2011-09-14,18.789,18.789,18.789,18.789,20,0
2011-09-16,18.789,20.988,18.789,20.988,2528,0
2011-09-19,19.389,19.588,19.189,19.389,90,0
2011-09-20,19.389,19.389,18.089,18.189,230,0
2011-09-21,18.189,19.988,17.989,18.489,1030,0
2011-09-22,19.089,19.888,17.989,19.189,1181,0
2011-09-23,19.488,19.988,17.989,18.589,275,0
2011-09-26,18.989,18.989,18.989,18.989,10,0
2011-09-27,17.989,18.689,17.989,18.589,150,0
2011-09-30,19.389,19.888,18.089,18.089,1154,0
2011-10-03,18.889,19.089,18.389,19.089,420,0
2011-10-04,18.389,19.389,18.389,19.389,610,0
2011-10-05,19.389,19.788,19.389,19.788,610,0
2011-10-06,19.788,19.888,19.788,19.888,363,0
2011-10-07,19.888,19.888,17.69,19.688,1424,0
2011-10-10,18.989,18.989,18.989,18.989,10,0
2011-10-11,18.489,18.989,18.489,18.489,470,0
2011-10-12,18.589,19.189,18.489,18.689,642,0
2011-10-13,19.189,19.688,19.189,19.688,325,0
2011-10-17,18.789,18.789,17.989,18.489,195,0
2011-10-18,18.089,18.089,17.989,18.089,252,0
2011-10-20,18.189,18.189,18.089,18.089,100,0
2011-10-24,18.089,18.089,17.989,18.089,280,0
2011-10-25,18.489,18.989,18.489,18.489,303,0
2011-10-26,18.489,18.489,18.489,18.489,20,0
2011-10-27,18.589,18.589,18.489,18.489,280,0
2011-10-28,18.489,18.489,18.489,18.489,20,0
2011-10-31,18.489,18.489,18.489,18.489,97,0
2011-11-02,18.489,18.489,18.489,18.489,300,0
2011-11-03,19.988,19.988,18.989,18.989,1671,0
2011-11-07,18.489,18.489,17.989,18.089,2325,0
2011-11-08,18.089,18.489,17.989,18.089,1728,0
2011-11-11,18.089,18.489,18.089,18.489,600,0
2011-11-15,17.69,17.989,17.69,17.989,643,0
2011-11-16,18.989,18.989,18.489,18.889,103,0
2011-11-18,18.589,19.988,18.389,18.389,180,0
2011-11-21,18.289,18.289,18.289,18.289,100,0
2011-11-23,18.489,18.589,18.189,18.489,370,0
2011-11-25,18.189,18.489,18.089,18.489,227,0
2011-11-28,18.089,18.089,18.089,18.089,103,0
2011-11-29,18.189,18.189,17.989,17.989,187,0
2011-11-30,17.989,18.489,17.989,18.489,1481,0
2011-12-01,18.089,18.289,17.69,17.889,170,0
2011-12-02,17.69,18.489,17.69,18.489,118,0
2011-12-05,18.089,18.089,17.889,17.889,117,0
2011-12-06,17.889,17.889,17.889,17.889,100,0
2011-12-08,18.389,18.489,18.389,18.489,1000,0
2011-12-09,18.089,18.089,17.889,17.889,80,0
2011-12-12,17.989,17.989,17.989,17.989,11,0
2011-12-13,17.889,17.989,17.789,17.989,61,0
2011-12-14,17.69,17.69,17.49,17.49,824,0
2011-12-15,17.49,17.69,17.49,17.69,230,0
2011-12-16,18.389,18.389,17.29,17.29,300,0
2011-12-19,17.29,17.49,17.29,17.49,140,0
2011-12-20,17.49,18.389,17.49,17.49,30,0
2011-12-21,17.49,17.49,16.19,16.89,716,0
2011-12-22,18.189,18.489,16.89,16.89,344,0
2011-12-27,17.19,17.19,17.19,17.19,10,0
2011-12-28,18.289,18.289,16.99,16.99,120,0
2011-12-29,16.99,17.789,16.99,17.789,70,0
2011-12-30,18.289,18.289,16.29,17.49,1630,0
2012-01-05,17.19,17.29,17.09,17.29,50,0
2012-01-06,17.19,17.29,17.19,17.29,50,0
2012-01-09,17.789,18.289,17.789,18.189,30,0
2012-01-10,17.789,17.789,17.789,17.789,10,0
2012-01-11,17.59,17.789,17.59,17.789,20,0
2012-01-12,17.49,17.49,17.49,17.49,320,0
2012-01-13,18.289,18.289,18.289,18.289,40,0
2012-01-18,17.789,17.989,17.49,17.989,151,0
2012-01-19,16.99,17.09,16.99,17.09,36,0
2012-01-20,17.29,17.29,17.29,17.29,26,0
2012-01-23,16.99,18.289,16.89,17.09,698,0
2012-01-24,17.29,17.29,17.19,17.19,180,0
2012-01-26,17.789,17.789,17.789,17.789,20,0
2012-01-27,18.289,18.489,17.49,17.49,765,0
2012-01-31,17.49,18.489,17.49,18.489,67,0
2012-02-02,18.489,18.489,18.489,18.489,200,0
2012-02-03,18.689,18.789,18.689,18.789,641,0
2012-02-07,17.59,17.789,17.59,17.59,37,0
2012-02-09,17.989,17.989,17.989,17.989,250,0
2012-02-15,17.989,17.989,17.989,17.989,20,0
2012-02-16,17.989,17.989,16.99,17.989,2072,0
2012-02-17,17.09,17.989,16.99,17.49,220,0
2012-02-21,17.09,17.09,17.09,17.09,220,0
2012-02-22,17.09,18.789,17.09,18.789,1246,0
2012-02-23,18.489,18.689,18.489,18.489,113,0
2012-02-24,18.089,18.089,17.49,17.49,500,0
2012-02-28,17.989,17.989,17.59,17.59,87,0
2012-03-02,17.59,17.59,17.59,17.59,14,0
2012-03-05,17.69,17.989,17.39,17.39,490,0
2012-03-06,17.39,18.589,17.39,18.489,1511,0
2012-03-07,18.689,18.789,17.989,18.789,392,0
2012-03-08,17.889,18.289,17.889,18.089,233,0
2012-03-09,17.989,18.789,17.789,18.689,178,0
2012-03-12,18.689,18.689,18.689,18.689,20,0
2012-03-14,18.689,18.789,17.889,18.789,298,0
2012-03-15,18.189,18.789,18.189,18.189,800,0
2012-03-16,18.489,18.489,18.489,18.489,20,0
2012-03-19,18.289,18.689,18.089,18.089,215,0
2012-03-21,18.189,18.189,17.989,18.189,30,0
2012-03-22,18.189,18.189,17.989,18.089,130,0
2012-03-23,17.59,18.089,17.59,18.089,33,0
2012-03-29,18.689,18.689,18.489,18.489,510,0
2012-03-30,17.789,18.489,17.789,18.464,110,0
2012-04-02,18.789,18.789,18.389,18.489,590,0
2012-04-03,18.389,18.389,17.789,17.789,111,0
2012-04-04,17.789,17.789,17.69,17.69,131,0
2012-04-09,18.089,18.789,18.089,18.789,123,0
2012-04-11,18.789,18.789,17.789,17.789,295,0
2012-04-12,18.789,18.789,17.789,17.789,346,0
2012-04-13,18.789,18.789,18.789,18.789,10,0
2012-04-16,17.789,18.389,16.99,18.389,202,0
2012-04-17,18.689,18.789,18.689,18.789,62,0
2012-04-20,18.789,18.789,17.59,17.59,70,0
2012-04-24,17.69,18.389,17.49,18.389,260,0
2012-04-25,17.789,17.789,17.789,17.789,100,0
2012-04-26,17.59,17.59,17.59,17.59,60,0
2012-04-30,17.59,17.59,17.59,17.59,160,0
2012-05-03,17.49,17.49,15.191,15.291,165,0
2012-05-04,16.19,18.389,16.19,17.789,60,0
2012-05-07,17.39,18.489,16.09,18.489,2831,0
2012-05-08,18.489,18.489,16.29,17.09,160,0
2012-05-09,17.29,17.29,16.49,16.49,80,0
2012-05-10,16.49,18.389,16.49,18.389,113,0
2012-05-11,18.289,18.289,16.99,16.99,30,0
2012-05-15,16.69,16.69,16.69,16.69,30,0
2012-05-16,18.389,18.389,18.389,18.389,109,0
2012-05-17,18.389,18.389,18.389,18.389,10,0
2012-05-18,17.19,17.49,16.59,16.69,155,0
2012-05-21,17.59,18.389,16.59,16.59,477,0
2012-05-22,18.089,18.389,17.49,17.49,60,0
2012-05-23,17.49,18.389,16.99,16.99,450,0
2012-05-24,16.89,17.49,16.89,17.49,67,0
2012-05-30,18.089,18.189,18.089,18.189,37,0
2012-05-31,18.189,18.189,18.189,18.189,10,0
2012-06-01,17.19,17.19,16.99,16.99,60,0
2012-06-04,16.99,16.99,16.89,16.99,150,0
2012-06-06,16.99,16.99,16.99,16.99,686,0
2012-06-07,16.89,16.89,16.89,16.89,10,0
2012-06-08,16.89,16.89,16.89,16.89,50,0
2012-06-11,16.89,16.89,16.89,16.89,40,0
2012-06-14,16.99,17.889,16.89,17.29,288,0
2012-06-15,16.99,17.09,16.99,16.99,140,0
2012-06-19,15.791,16.49,15.791,16.49,180,0
2012-06-20,16.39,16.39,16.39,16.39,131,0
2012-06-21,16.39,16.49,16.09,16.09,960,0
2012-06-22,15.891,15.891,15.891,15.891,30,0
2012-06-25,15.891,15.891,15.491,15.491,700,0
2012-06-26,15.291,15.391,15.291,15.291,60,0
2012-06-27,15.591,15.591,15.291,15.291,20,0
2012-06-28,15.391,15.791,15.391,15.791,40,0
2012-06-29,15.791,16.085,15.391,16.085,110,0
2012-07-02,15.991,15.991,15.991,15.991,100,0
2012-07-03,16.99,16.99,15.516,15.516,60,0
2012-07-05,15.791,15.891,15.791,15.891,110,0
2012-07-10,15.891,15.891,15.791,15.791,705,0
2012-07-11,15.991,17.49,15.091,17.49,3015,0
2012-07-12,16.89,17.49,16.89,17.49,60,0
2012-07-13,16.69,16.69,15.592,15.592,50,0
2012-07-16,16.29,16.29,15.791,15.791,50,0
2012-07-17,15.61,15.991,15.591,15.973,139,0
2012-07-23,17.39,17.39,17.09,17.09,20,0
2012-07-24,15.891,15.891,15.592,15.592,30,0
2012-07-30,15.691,15.691,15.691,15.691,21,0
2012-07-31,15.691,15.691,15.591,15.619,224,0
2012-08-01,15.991,15.991,15.591,15.691,753,0
2012-08-02,15.691,17.49,15.491,15.591,962,0
2012-08-03,15.68,15.691,15.68,15.691,1231,0
2012-08-06,15.691,16.385,15.691,16.385,331,0
2012-08-07,15.991,15.991,15.991,15.991,100,0
2012-08-08,15.991,15.991,15.99,15.99,947,0
2012-08-15,15.592,15.791,15.592,15.691,210,0
2012-08-16,15.791,16.489,15.791,16.489,20,0
2012-08-21,16.59,16.59,16.49,16.49,37,0
2012-08-22,15.791,15.791,15.691,15.791,50,0
2012-08-24,16.39,16.39,16.39,16.39,10,0
2012-08-27,16.29,16.69,16.29,16.59,240,0
2012-08-29,15.691,15.691,15.691,15.691,10,0
2012-08-30,15.591,15.691,15.591,15.691,90,0
2012-08-31,16.29,16.29,16.29,16.29,159,0
2012-09-04,16.39,16.39,16.39,16.39,300,0
2012-09-05,16.39,16.69,16.39,16.39,210,0
2012-09-07,16.29,16.35,16.29,16.29,101,0
2012-09-10,15.591,15.591,14.991,14.991,370,0
2012-09-11,14.991,15.091,14.891,14.991,1136,0
2012-09-12,14.991,15.091,14.99,14.991,1182,0
2012-09-13,14.991,15.091,14.491,14.991,1786,0
2012-09-14,14.991,14.991,14.791,14.99,1197,0
2012-09-17,14.991,14.991,14.891,14.991,700,0
2012-09-18,14.791,14.991,14.791,14.991,244,0
2012-09-21,14.491,15.391,14.491,15.391,544,0
2012-09-24,14.792,14.792,14.792,14.792,100,0
2012-09-25,15.191,15.191,14.891,14.891,40,0
2012-09-28,14.791,15.99,14.791,15.99,80,0
2012-10-01,14.991,15.991,14.991,15.991,60,0
2012-10-02,14.791,14.991,14.491,14.591,864,0
2012-10-04,14.891,14.891,14.891,14.891,18,0
2012-10-09,14.791,14.791,14.791,14.791,150,0
2012-10-10,14.891,15.191,14.791,15.191,70,0
2012-10-11,15.391,15.491,14.491,14.491,370,0
2012-10-12,14.591,14.792,14.591,14.591,580,0
2012-10-15,14.991,14.991,14.991,14.991,93,0
2012-10-16,14.791,14.991,14.591,14.591,190,0
2012-10-19,14.591,14.591,14.491,14.491,415,0
2012-10-22,14.491,14.491,14.491,14.491,10,0
2012-10-23,14.491,16.29,14.491,15.191,471,0
2012-10-24,15.191,15.192,15.191,15.192,170,0
2012-10-25,15.191,15.291,15.191,15.191,441,0
2012-10-26,15.291,15.816,15.191,15.191,591,0
2012-10-31,15.191,16.29,15.191,16.29,70,0
2012-11-01,15.191,15.191,15.191,15.191,459,0
2012-11-06,15.091,15.091,14.591,14.591,56,0
2012-11-08,14.591,14.591,14.492,14.492,46,0
2012-11-09,14.791,14.791,11.493,13.491,5621,0
2012-11-12,13.492,13.892,12.193,12.892,323,0
2012-11-13,12.293,13.461,12.293,12.293,629,0
2012-11-14,11.793,11.994,11.793,11.994,127,0
2012-11-15,12.593,14.192,12.393,13.492,2626,0
2012-11-19,12.992,12.992,12.992,12.992,100,0
2012-11-20,13.292,13.592,11.893,12.493,364,0
2012-11-21,12.493,13.392,11.893,12.493,887,0
2012-11-26,12.992,12.992,12.493,12.493,20542,0
2012-11-27,12.493,12.797,11.943,12.493,470,0
2012-11-29,12.692,12.692,12.093,12.093,1873,0
2012-11-30,12.093,12.093,11.392,11.493,1706,0
2012-12-03,11.493,11.693,11.093,11.392,3356,0
2012-12-04,11.393,11.993,11.393,11.993,80,0
2012-12-05,11.993,11.993,11.743,11.743,30,0
2012-12-06,11.493,11.493,11.492,11.493,730,0
2012-12-07,11.593,11.593,11.493,11.593,290,0
2012-12-10,11.693,11.694,11.193,11.193,1650,0
2012-12-11,11.493,11.493,11.492,11.493,597,0
2012-12-12,11.592,11.594,11.592,11.594,209,0
2012-12-13,10.993,11.778,10.993,11.778,520,0
2012-12-14,11.493,11.493,11.493,11.493,438,0
2012-12-17,11.792,11.793,11.592,11.793,264,0
2012-12-18,11.693,11.793,11.393,11.593,4338,0
2012-12-19,11.493,11.993,11.293,11.293,3415,0
2012-12-20,12.393,12.393,11.793,11.793,1001,0
2012-12-21,11.994,11.994,11.093,11.093,4177,0
2012-12-24,11.893,11.893,11.193,11.193,1981,0
2012-12-26,11.393,11.493,10.993,10.993,8887,0
2012-12-27,10.993,11.093,10.694,10.794,2128,0
2012-12-28,10.794,11.993,10.294,11.993,875,0
2012-12-31,10.494,12.493,10.494,12.493,1431,0
2013-01-02,10.794,11.993,10.494,11.993,256,0
2013-01-03,11.693,12.293,11.693,12.293,84,0
2013-01-04,12.393,12.493,12.293,12.293,703,0
2013-01-07,12.393,12.393,11.693,12.393,815,0
2013-01-08,12.193,13.192,12.193,12.992,106,0
2013-01-09,12.593,13.492,12.593,13.492,324,0
2013-01-10,13.492,13.492,13.192,13.192,275,0
2013-01-11,12.093,13.492,12.093,13.492,56,0
2013-01-15,13.092,13.193,13.092,13.192,330,0
2013-01-17,13.492,13.492,13.49,13.49,55,0
2013-01-18,13.392,14.491,13.392,14.391,762,0
2013-01-22,14.292,14.391,12.593,14.092,1739,0
2013-01-23,13.992,16.29,13.992,16.29,660,0
2013-01-24,16.09,17.19,15.291,15.391,2599,0
2013-01-25,14.691,15.991,13.992,15.991,788,0
2013-01-28,16.09,16.09,14.092,14.092,280,0
2013-01-29,14.491,16.59,14.491,16.09,285,0
2013-01-30,14.991,16.29,14.292,15.891,306,0
2013-01-31,16.189,16.189,16.189,16.189,30,0
2013-02-04,15.691,15.692,14.491,14.492,179,0
2013-02-05,14.891,14.991,14.491,14.791,443,0
2013-02-06,16.031,16.031,16.031,16.031,10,0
2013-02-11,14.991,15.791,14.991,14.991,40,0
2013-02-12,15.491,16.29,15.411,15.691,680,0
2013-02-13,16.09,16.29,15.991,16.29,254,0
2013-02-14,16.19,16.19,15.991,15.991,165,0
2013-02-15,15.191,15.392,14.991,15.392,1241,0
2013-02-19,15.891,16.59,15.891,16.49,888,0
2013-02-20,15.993,16.29,15.993,16.29,22,0
2013-02-21,15.681,15.681,15.681,15.681,15,0
2013-02-25,15.591,15.591,15.291,15.291,60,0
2013-02-27,15.791,15.791,15.391,15.391,150,0
2013-02-28,15.741,16.389,15.091,15.191,679,0
2013-03-01,15.191,15.191,15.191,15.191,141,0
2013-03-05,15.491,16.49,15.391,16.09,277,0
2013-03-06,16.19,16.29,16.19,16.19,290,0
2013-03-07,15.991,15.991,15.99,15.99,40,0
2013-03-08,15.691,15.692,15.691,15.692,70,0
2013-03-11,15.491,15.691,15.491,15.491,130,0
2013-03-12,15.592,15.779,15.591,15.779,455,0
2013-03-13,15.691,16.49,15.691,16.49,120,0
2013-03-14,16.49,16.49,16.49,16.49,19,0
2013-03-15,16.39,16.49,16.29,16.29,110,0
2013-03-18,16.49,16.69,16.49,16.69,600,0
2013-03-19,16.49,16.89,15.491,15.991,806,0
2013-03-20,15.891,16.39,15.791,16.39,1036,0
2013-03-21,16.39,16.39,15.791,15.791,170,0
2013-03-25,15.991,15.991,15.991,15.991,150,0
2013-03-26,15.491,16.79,15.391,16.79,1239,0
2013-03-27,16.59,16.59,16.59,16.59,20,0
2013-03-28,15.791,16.29,15.791,15.891,150,0
2013-04-01,15.891,15.991,15.591,15.991,645,0
2013-04-02,16.29,16.29,15.991,15.991,620,0
2013-04-03,15.841,15.841,15.091,15.191,3792,0
2013-04-04,15.191,15.69,14.991,14.991,4480,0
2013-04-05,15.091,15.391,14.991,15.091,970,0
2013-04-08,15.191,15.191,14.991,14.991,80,0
2013-04-09,15.191,15.191,15.091,15.091,280,0
2013-04-10,15.391,15.491,15.241,15.391,1341,0
2013-04-11,15.491,15.991,14.992,15.091,2376,0
2013-04-12,15.091,15.092,15.091,15.092,60,0
2013-04-15,15.091,15.091,14.591,14.791,160,0
2013-04-16,14.591,14.591,14.591,14.591,50,0
2013-04-17,15.191,15.291,14.591,15.291,150,0
2013-04-18,15.091,15.991,15.091,15.839,130,0
2013-04-19,15.691,15.691,15.691,15.691,40,0
2013-04-22,15.691,15.691,14.991,14.991,60,0
2013-04-23,15.291,15.291,15.291,15.291,320,0
2013-04-26,15.315,15.315,14.591,14.591,928,0
2013-04-29,14.591,14.791,13.192,14.791,450,0
2013-04-30,14.791,14.791,14.791,14.791,30,0
2013-05-02,13.092,15.49,13.092,14.092,1076,0
2013-05-06,14.092,14.092,14.092,14.092,32,0
2013-05-07,14.581,14.581,13.892,13.892,150,0
2013-05-08,11.693,13.992,11.693,12.193,6169,0
2013-05-09,13.192,14.092,12.293,12.493,822,0
2013-05-10,12.892,12.892,12.892,12.892,196,0
2013-05-13,12.892,12.892,12.493,12.493,20,0
2013-05-14,12.493,13.002,12.493,12.992,631,0
2013-05-15,12.992,12.992,12.393,12.493,2306,0
2013-05-16,12.493,12.494,12.493,12.493,220,0
2013-05-17,12.892,12.992,12.493,12.792,1111,0
2013-05-20,12.692,12.692,12.692,12.692,360,0
2013-05-21,12.692,12.892,12.493,12.792,375,0
2013-05-22,12.493,12.892,12.493,12.892,440,0
2013-05-23,12.892,12.892,12.293,12.493,823,0
2013-05-24,12.493,12.993,12.493,12.993,180,0
2013-05-28,12.493,12.493,12.493,12.493,10,0
2013-05-30,13.342,13.342,13.342,13.342,965,0
2013-05-31,13.092,13.992,13.092,13.692,140,0
2013-06-03,13.892,13.892,13.892,13.892,10,0
2013-06-04,13.692,13.892,13.692,13.892,416,0
2013-06-07,13.192,14.192,12.792,12.792,6591,0
2013-06-10,13.792,13.792,13.592,13.592,90,0
2013-06-11,14.492,14.492,12.992,13.192,190,0
2013-06-12,13.292,13.292,12.992,12.992,56,0
2013-06-13,12.992,12.992,12.992,12.992,10,0
2013-06-14,12.992,12.992,12.992,12.992,10,0
2013-06-17,12.992,12.992,12.792,12.792,30,0
2013-06-18,14.092,15.291,13.492,13.992,1306,0
2013-06-19,13.492,13.992,12.792,12.892,250,0
2013-06-20,13.192,13.592,12.792,13.192,230,0
2013-06-21,14.69,15.091,13.313,15.091,1345,0
2013-06-24,15.091,15.091,12.992,12.992,443,0
2013-06-25,13.192,14.092,13.032,14.092,100,0
2013-06-26,13.192,14.092,13.192,13.792,210,0
2013-06-27,14.192,14.791,14.192,14.491,40,0
2013-06-28,14.092,14.491,13.092,13.092,249,0
2013-07-01,13.292,14.791,13.092,13.292,417,0
2013-07-02,13.292,13.493,13.292,13.492,279,0
2013-07-05,13.492,13.492,13.492,13.492,20,0
2013-07-08,14.691,14.691,13.392,13.392,279,0
2013-07-09,13.392,13.992,13.392,13.392,150,0
2013-07-10,13.592,13.932,13.592,13.592,131,0
2013-07-11,14.59,14.59,13.592,13.592,36,0
2013-07-15,13.492,13.492,13.492,13.492,10,0
2013-07-16,13.492,13.492,13.492,13.492,30,0
2013-07-17,13.492,13.592,13.492,13.592,864,0
2013-07-18,13.693,13.693,13.693,13.693,200,0
2013-07-19,13.992,14.591,13.992,14.591,328,0
2013-07-22,14.691,14.691,14.391,14.691,555,0
2013-07-23,14.591,14.691,14.092,14.092,231,0
2013-07-24,14.691,14.691,14.092,14.092,110,0
2013-07-25,13.992,13.992,13.992,13.992,100,0
2013-07-29,13.592,13.592,13.492,13.592,235,0
2013-07-30,13.492,14.492,13.293,14.491,740,0
2013-07-31,13.492,14.491,13.292,13.992,986,0
2013-08-01,13.692,13.692,13.692,13.692,400,0
2013-08-05,13.792,14.591,13.792,14.491,2546,0
2013-08-07,13.824,13.824,13.824,13.824,30,0
2013-08-08,13.951,13.951,13.951,13.951,16,0
2013-08-09,13.492,13.892,13.492,13.892,145,0
2013-08-12,13.892,13.992,12.892,13.992,837,0
2013-08-13,13.592,13.592,13.592,13.592,100,0
2013-08-14,13.692,13.692,13.692,13.692,20,0
2013-08-15,13.691,13.692,13.593,13.692,90,0
2013-08-16,13.392,13.692,13.392,13.692,173,0
2013-08-19,13.392,13.692,13.292,13.692,341,0
2013-08-20,13.692,13.892,13.692,13.892,570,0
2013-08-21,13.492,13.592,13.492,13.592,58,0
2013-08-23,13.592,13.592,13.592,13.592,60,0
2013-08-26,13.493,13.493,13.493,13.493,28,0
2013-08-27,13.492,13.492,13.492,13.492,146,0
2013-08-28,13.392,13.392,13.292,13.392,280,0
2013-08-29,13.612,13.612,13.593,13.593,130,0
2013-08-30,13.892,13.892,13.892,13.892,200,0
2013-09-06,13.892,13.992,12.892,13.692,1136,0
2013-09-09,13.892,13.992,13.792,13.992,305,0
2013-09-10,13.992,13.992,13.892,13.992,706,0
2013-09-11,13.292,13.992,13.292,13.992,376,0
2013-09-12,13.992,13.992,13.792,13.992,40,0
2013-09-13,13.692,13.992,13.692,13.992,105,0
2013-09-16,13.992,13.992,13.892,13.892,209,0
2013-09-17,13.992,13.992,13.892,13.892,40,0
2013-09-18,13.792,13.792,13.592,13.592,20,0
2013-09-19,13.492,13.592,13.492,13.592,110,0
2013-09-20,12.892,13.292,12.892,13.292,1171,0
2013-09-23,13.292,13.692,13.292,13.692,150,0
2013-09-24,13.592,13.992,13.592,13.992,720,0
2013-09-25,13.392,13.392,13.392,13.392,10,0
2013-09-26,13.992,13.992,13.892,13.892,28,0
2013-09-27,13.192,13.792,13.192,13.792,140,0
2013-10-01,13.192,13.492,13.192,13.492,60,0
2013-10-02,13.492,13.492,13.292,13.292,130,0
2013-10-03,13.192,13.192,13.192,13.192,100,0
2013-10-04,13.092,13.892,12.992,13.892,207,0
2013-10-07,13.892,13.892,12.992,13.492,540,0
2013-10-08,13.292,13.292,12.792,12.992,720,0
2013-10-09,12.992,13.692,12.992,13.692,2652,0
2013-10-10,13.092,13.392,12.792,13.392,1111,0
2013-10-11,13.392,13.392,13.392,13.392,100,0
2013-10-15,13.192,13.292,12.992,13.192,370,0
2013-10-16,12.992,12.992,12.792,12.792,40,0
2013-10-17,12.792,13.292,12.493,13.292,590,0
2013-10-18,12.792,12.892,12.692,12.692,1101,0
2013-10-21,12.593,13.292,12.493,12.493,740,0
2013-10-22,12.593,13.292,12.593,12.593,1241,0
2013-10-23,12.493,12.493,12.193,12.193,350,0
2013-10-24,12.193,13.292,12.193,12.493,2151,0
2013-10-25,12.493,12.992,11.993,12.493,1481,0
2013-10-28,12.293,12.293,11.993,11.993,630,0
2013-10-29,11.593,12.393,11.593,12.093,740,0
2013-10-30,12.093,12.093,12.093,12.093,300,0
2013-10-31,11.993,12.093,11.993,12.093,2011,0
2013-11-01,12.093,12.093,11.793,11.793,170,0
2013-11-05,11.993,11.993,11.793,11.793,190,0
2013-11-06,11.693,11.793,11.593,11.793,353,0
2013-11-07,11.793,11.793,11.693,11.793,380,0
2013-11-08,12.093,12.293,12.093,12.143,330,0
2013-11-11,12.093,12.293,12.093,12.293,200,0
2013-11-12,11.993,11.993,11.593,11.993,520,0
2013-11-13,11.693,11.693,11.593,11.593,40,0
2013-11-14,11.593,11.593,11.593,11.593,1281,0
2013-11-15,11.393,11.593,11.093,11.593,4856,0
2013-11-18,11.493,11.493,10.494,10.594,2702,0
2013-11-19,10.894,10.993,10.894,10.993,510,0
2013-11-20,10.494,10.494,10.494,10.494,520,0
2013-11-21,10.294,10.894,10.184,10.894,13559,0
2013-11-22,10.894,11.093,10.594,11.093,1241,0
2013-11-25,10.294,10.894,10.294,10.484,3583,0
2013-11-26,10.794,10.794,10.494,10.494,941,0
2013-11-27,10.494,10.594,10.494,10.594,610,0
2013-11-29,10.494,10.544,10.484,10.494,530,0
2013-12-02,10.594,10.794,10.494,10.644,1462,0
2013-12-03,10.694,10.794,10.594,10.594,140,0
2013-12-04,10.694,10.694,10.394,10.694,320,0
2013-12-06,10.494,10.694,10.494,10.494,2061,0
2013-12-09,10.494,10.694,10.294,10.294,4493,0
2013-12-10,10.394,10.594,10.194,10.194,1431,0
2013-12-11,10.493,10.594,10.45,10.45,819,0
2013-12-13,10.594,10.594,10.394,10.494,290,0
2013-12-16,10.594,10.894,10.494,10.594,5964,0
2013-12-17,10.594,11.093,10.094,10.594,5553,0
2013-12-18,10.494,10.694,10.394,10.594,780,0
2013-12-19,10.494,10.694,10.194,10.294,1343,0
2013-12-20,11.093,11.093,10.494,10.594,1241,0
2013-12-23,10.594,10.894,10.494,10.494,4152,0
2013-12-26,10.794,10.993,10.594,10.694,5934,0
2013-12-27,10.594,10.894,10.594,10.594,3278,0
2013-12-30,10.594,10.594,10.494,10.494,1871,0
2013-12-31,10.494,10.794,10.394,10.394,2201,0
2014-01-02,10.484,10.484,10.484,10.484,60,0
2014-01-03,10.394,10.993,10.387,10.495,1051,0
2014-01-06,10.993,11.093,10.494,10.494,1787,0
2014-01-07,11.093,11.493,10.694,10.993,5803,0
2014-01-08,10.694,10.794,10.594,10.794,1501,0
2014-01-09,11.393,11.482,10.993,11.093,6565,0
2014-01-10,10.494,11.393,10.494,10.894,5728,0
2014-01-13,10.594,10.993,10.594,10.894,951,0
2014-01-14,10.794,10.894,10.494,10.694,700,0
2014-01-15,10.794,10.794,10.694,10.694,830,0
2014-01-16,10.494,10.694,10.494,10.594,680,0
2014-01-17,10.594,10.794,10.294,10.494,5503,0
2014-01-21,10.784,10.884,10.394,10.494,2727,0
2014-01-23,10.494,10.794,10.194,10.294,2812,0
2014-01-24,10.394,10.894,9.994,9.994,3402,0
2014-01-27,9.994,10.094,9.994,9.994,3972,0
2014-01-28,10.494,10.494,9.694,9.694,3052,0
2014-01-29,9.794,10.194,9.594,9.93,1001,0
2014-01-30,9.994,10.294,9.994,9.994,790,0
2014-01-31,10.194,10.394,9.994,9.994,620,0
2014-02-03,10.394,10.494,9.994,9.994,3357,0
2014-02-04,10.094,10.094,9.694,9.993,594,0
2014-02-05,9.695,9.993,9.695,9.914,420,0
2014-02-06,10.094,10.494,9.914,10.194,5619,0
2014-02-07,10.094,10.259,9.994,10.194,3529,0
2014-02-10,9.994,10.993,9.994,10.194,4798,0
2014-02-11,10.993,10.993,10.794,10.894,678,0
2014-02-12,11.093,11.393,10.604,10.694,6612,0
2014-02-13,11.092,12.193,11.085,12.193,1506,0
2014-02-14,12.193,13.991,12.193,12.493,7812,0
2014-02-18,13.005,13.592,12.992,13.091,3375,0
2014-02-19,12.892,12.892,12.792,12.792,991,0
2014-02-20,12.792,13.461,12.494,12.892,961,0
2014-02-21,12.503,12.641,12.393,12.393,2561,0
2014-02-24,12.493,12.892,12.393,12.792,2124,0
2014-02-25,12.892,13.392,12.493,13.392,2387,0
2014-02-26,13.292,13.292,12.393,12.41,2294,0
2014-02-27,13.292,13.392,12.393,12.493,3534,0
2014-02-28,12.393,13.091,12.393,12.736,275,0
2014-03-03,12.692,12.991,12.393,12.493,1180,0
2014-03-04,12.992,13.292,12.792,13.292,487,0
2014-03-05,13.192,13.192,12.494,12.992,695,0
2014-03-06,13.092,13.092,12.992,12.992,1220,0
2014-03-07,12.992,12.992,12.745,12.745,102,0
2014-03-10,12.992,13.092,12.992,13.092,1006,0
2014-03-11,13.492,13.492,13.092,13.192,488,0
2014-03-12,13.092,13.392,13.092,13.347,720,0
2014-03-13,13.391,13.393,12.593,12.593,1746,0
2014-03-14,12.692,12.891,12.692,12.891,150,0
2014-03-17,13.192,13.192,12.493,13.192,710,0
2014-03-18,12.792,13.192,12.792,13.093,623,0
2014-03-19,12.892,12.892,12.892,12.892,75,0
2014-03-20,13.192,13.192,13.192,13.192,179,0
2014-03-21,12.792,13.292,12.792,13.292,1707,0
2014-03-24,13.091,13.382,13.091,13.382,510,0
2014-03-26,13.392,13.392,13.392,13.392,50,0
2014-03-27,13.292,13.292,12.692,12.842,431,0
2014-03-28,12.792,13.122,12.792,12.992,380,0
2014-03-31,12.902,12.991,12.797,12.797,395,0
2014-04-01,12.982,13.392,12.982,13.093,2444,0
2014-04-02,13.292,13.392,13.192,13.388,721,0
2014-04-04,13.093,13.292,13.093,13.292,230,0
2014-04-07,13.292,13.403,12.992,13.292,2823,0
2014-04-08,13.192,13.192,13.191,13.192,78,0
2014-04-09,12.992,12.992,12.992,12.992,176,0
2014-04-10,13.491,13.491,13.092,13.093,316,0
2014-04-11,13.177,13.491,13.177,13.491,48,0
2014-04-14,13.292,13.392,13.292,13.392,162,0
2014-04-15,13.292,13.292,13.192,13.192,521,0
2014-04-17,13.892,13.892,12.493,12.493,1316,0
2014-04-21,13.892,13.892,12.493,12.792,777,0
2014-04-22,12.792,12.792,12.493,12.493,311,0
2014-04-23,12.493,12.892,12.493,12.493,750,0
2014-04-24,12.494,12.494,12.494,12.494,31,0
2014-04-25,12.593,12.891,12.593,12.891,620,0
2014-04-28,12.682,12.692,12.493,12.503,470,0
2014-04-29,12.593,12.692,12.493,12.593,954,0
2014-05-02,12.891,12.891,12.891,12.891,100,0
2014-05-05,12.603,12.623,12.603,12.623,150,0
2014-05-06,12.792,12.792,12.792,12.792,16,0
2014-05-07,13.192,13.192,12.593,12.596,943,0
2014-05-08,12.493,12.493,12.493,12.493,254,0
2014-05-09,12.493,12.791,12.493,12.791,360,0
2014-05-12,12.493,12.493,12.493,12.493,333,0
2014-05-13,12.493,12.992,12.493,12.992,1952,0
2014-05-14,12.991,12.991,12.991,12.991,10,0
2014-05-16,12.692,12.692,12.493,12.494,400,0
2014-05-19,12.593,12.992,12.493,12.494,1069,0
2014-05-20,12.593,12.593,12.593,12.593,13,0
2014-05-21,12.596,12.596,12.596,12.596,50,0
2014-05-22,12.892,12.892,12.891,12.891,246,0
2014-05-27,12.593,12.992,11.993,12.992,2965,0
2014-05-28,13.082,13.082,13.082,13.082,14,0
2014-05-29,12.982,13.092,12.938,13.092,268,0
2014-05-30,13.092,13.092,12.992,12.993,559,0
2014-06-02,12.992,12.992,12.893,12.992,190,0
2014-06-03,12.892,12.893,12.593,12.61,536,0
2014-06-05,12.792,12.892,12.792,12.792,243,0
2014-06-06,12.692,12.693,12.691,12.693,1467,0
2014-06-09,12.493,13.014,12.493,13.014,466,0
2014-06-10,12.992,13.092,12.992,13.092,1031,0
2014-06-11,12.792,13.092,12.792,13.092,851,0
2014-06-12,13.152,13.152,12.992,13.102,196,0
2014-06-13,12.792,13.692,12.792,13.692,291,0
2014-06-16,13.992,17.39,12.502,14.192,9608,0
2014-06-17,14.491,15.991,13.792,14.491,4491,0
2014-06-18,13.692,13.692,13.392,13.392,122,0
2014-06-19,15.091,15.091,14.292,14.292,384,0
2014-06-20,14.192,14.192,13.992,13.992,72,0
2014-06-23,13.992,13.992,13.992,13.992,189,0
2014-06-24,13.992,14.79,13.992,14.591,143,0
2014-06-25,13.992,14.591,13.992,14.591,477,0
2014-06-26,14.491,15.636,14.192,14.491,830,0
2014-06-27,13.992,14.891,13.992,14.891,150,0
2014-06-30,13.992,14.891,13.992,14.192,634,0
2014-07-01,14.092,14.791,13.992,14.791,145,0
2014-07-02,14.292,14.791,14.092,14.391,230,0
2014-07-03,14.292,15.218,14.292,14.791,57,0
2014-07-07,14.891,14.891,14.092,14.092,142,0
2014-07-08,14.092,14.992,13.992,13.992,1261,0
2014-07-09,13.992,14.99,13.992,14.292,1006,0
2014-07-10,14.292,14.292,13.992,13.992,76,0
2014-07-11,13.992,14.391,13.992,13.992,736,0
2014-07-14,14.092,14.891,13.992,13.992,93,0
2014-07-15,13.992,14.192,13.992,14.192,31,0
2014-07-16,13.992,14.431,13.992,14.092,280,0
2014-07-17,14.491,14.891,14.292,14.591,1591,0
2014-07-18,14.192,15.491,13.392,15.056,12713,0
2014-07-21,14.791,15.291,14.292,14.691,962,0
2014-07-22,15.091,15.591,14.591,14.991,5625,0
2014-07-23,14.591,15.391,14.591,15.191,3964,0
2014-07-24,15.591,23.786,14.991,19.688,176933,0
2014-07-25,20.988,20.988,18.989,19.888,26183,0
2014-07-28,20.888,20.888,19.189,19.399,7378,0
2014-07-29,19.389,21.387,19.389,19.688,8361,0
2014-07-30,20.588,20.988,19.788,20.288,4468,0
2014-07-31,20.588,20.888,19.988,20.088,4676,0
2014-08-01,19.988,20.488,19.788,20.188,1101,0
2014-08-04,20.488,20.488,18.989,18.989,4101,0
2014-08-05,19.788,19.788,18.989,19.089,1226,0
2014-08-06,18.989,18.989,17.59,17.789,4108,0
2014-08-07,17.19,17.59,16.99,17.59,3072,0
2014-08-08,17.59,17.989,17.29,17.989,1338,0
2014-08-11,17.989,17.989,17.5,17.69,451,0
2014-08-12,17.39,17.989,17.31,17.49,1400,0
2014-08-13,17.69,18.289,17.537,17.989,1134,0
2014-08-14,18.388,18.388,17.39,17.39,726,0
2014-08-15,18.189,18.389,17.69,17.789,793,0
2014-08-18,17.989,18.489,17.59,17.989,1097,0
2014-08-19,17.989,17.989,17.59,17.689,548,0
2014-08-20,17.59,18.089,17.59,17.889,637,0
2014-08-21,17.691,18.279,17.69,18.089,536,0
2014-08-22,18.789,18.789,18.048,18.389,555,0
2014-08-25,18.789,18.789,17.49,17.739,1447,0
2014-08-26,18.189,18.189,17.49,17.789,972,0
2014-08-27,17.71,17.71,17.71,17.71,200,0
2014-08-28,17.59,18.688,17.59,18.588,460,0
2014-08-29,17.889,18.589,17.889,18.589,1428,0
2014-09-02,17.789,18.489,17.789,18.09,995,0
2014-09-03,18.389,18.389,18.051,18.189,470,0
2014-09-04,18.889,18.889,18.182,18.489,837,0
2014-09-05,18.39,18.639,18.289,18.389,742,0
2014-09-08,20.188,20.188,18.589,19.189,2997,0
2014-09-09,18.289,19.888,18.289,18.589,1338,0
2014-09-10,18.289,18.504,18.189,18.189,244,0
2014-09-11,18.189,18.289,17.889,17.889,363,0
2014-09-12,18.389,18.389,17.789,17.929,737,0
2014-09-15,17.789,18.289,17.789,18.289,348,0
2014-09-16,17.59,17.691,17.49,17.49,511,0
2014-09-17,17.39,18.673,17.39,17.59,840,0
2014-09-18,18.089,18.109,18.019,18.019,101,0
2014-09-19,17.989,18.009,17.29,17.789,634,0
2014-09-23,17.789,17.989,17.49,17.889,203,0
2014-09-24,17.59,17.789,17.49,17.789,1475,0
2014-09-25,17.489,17.49,17.41,17.49,1166,0
2014-09-26,17.39,17.39,17.39,17.39,112,0
2014-09-29,16.69,17.19,16.69,17.09,618,0
2014-09-30,16.99,17.39,16.69,17.39,317,0
2014-10-01,17.39,17.39,16.991,17.19,258,0
2014-10-02,16.69,17.09,16.69,17.09,390,0
2014-10-03,17.189,18.289,17.189,17.89,4988,0
2014-10-06,18.189,18.189,17.989,17.989,742,0
2014-10-07,18.889,18.989,17.69,18.389,1138,0
2014-10-08,18.19,18.513,18.189,18.489,199,0
2014-10-09,18.189,18.389,18.189,18.189,536,0
2014-10-13,15.991,17.641,15.991,17.2,3067,0
2014-10-14,17.19,19.389,16.69,16.79,3667,0
2014-10-15,17.09,18.189,16.79,16.89,609,0
2014-10-16,17.59,19.089,16.49,17.59,2910,0
2014-10-17,18.157,18.789,18.157,18.789,721,0
2014-10-20,18.389,18.389,18.389,18.389,11,0
2014-10-21,18.989,19.289,18.289,18.489,702,0
2014-10-23,18.289,18.789,18.189,18.189,350,0
2014-10-24,17.759,18.989,17.39,18.494,4107,0
2014-10-27,18.389,18.689,17.39,17.39,597,0
2014-10-28,17.872,17.981,17.69,17.69,221,0
2014-10-29,18.089,18.489,17.989,17.989,380,0
2014-10-30,18.142,18.289,18.142,18.289,110,0
2014-10-31,18.389,18.489,18.388,18.489,40,0
2014-11-03,17.789,17.889,17.789,17.8,178,0
2014-11-04,18.489,18.889,17.09,18.688,1775,0
2014-11-05,17.19,18.089,17.19,17.889,895,0
2014-11-06,18.789,18.789,17.2,17.49,913,0
2014-11-07,17.889,18.19,16.49,17.49,2256,0
2014-11-10,17.69,17.69,17.09,17.69,70,0
2014-11-11,17.691,17.691,17.49,17.49,413,0
2014-11-13,17.378,17.391,16.791,17.39,1346,0
2014-11-14,16.99,17.39,16.99,17.39,52,0
2014-11-17,17.785,19.419,17.6,17.989,1213,0
2014-11-18,17.22,17.22,17.22,17.22,50,0
2014-11-19,17.5,17.5,17.39,17.39,173,0
2014-11-20,17.39,17.391,17.39,17.391,21,0
2014-11-21,17.789,17.989,17.789,17.789,328,0
2014-11-24,17.19,17.646,16.49,16.79,335,0
2014-11-25,18.089,18.089,17.59,17.59,272,0
2014-11-26,17.59,17.59,17.19,17.29,130,0
2014-11-28,17.19,17.889,16.99,17.789,1247,0
2014-12-02,17.162,17.69,17.162,17.39,231,0
2014-12-03,17.191,17.191,17.191,17.191,64,0
2014-12-04,16.99,16.991,16.99,16.99,63,0
2014-12-08,16.79,17.289,16.09,16.49,3356,0
2014-12-09,16.64,16.889,16.19,16.49,1638,0
2014-12-10,16.39,17.19,16.09,16.09,3292,0
2014-12-11,16.33,16.789,15.991,16.49,386,0
2014-12-12,16.29,16.49,16.29,16.39,714,0
2014-12-15,16.29,16.489,16.29,16.489,255,0
2014-12-16,16.29,16.99,16.09,16.99,921,0
2014-12-17,16.79,17.19,16.49,16.49,129,0
2014-12-18,16.29,16.491,16.29,16.49,47,0
2014-12-19,16.29,16.542,16.19,16.29,652,0
2014-12-22,16.39,16.39,16.09,16.29,888,0
2014-12-23,16.19,16.29,16.09,16.19,1465,0
2014-12-24,16.189,16.189,15.791,15.891,95,0
2014-12-26,16.29,16.29,15.991,16.09,323,0
2014-12-29,16.29,16.29,16.09,16.09,477,0
2014-12-30,16.19,16.39,16.09,16.39,1119,0
2014-12-31,16.194,16.537,16.19,16.41,707,0
2015-01-02,16.19,20.088,16.19,18.789,6633,0
2015-01-05,18.859,18.859,17.989,18.189,1123,0
2015-01-06,18.389,18.989,17.989,18.189,646,0
2015-01-07,18.489,18.489,17.989,17.989,227,0
2015-01-08,18.189,18.949,17.49,17.59,1934,0
2015-01-09,17.789,18.389,17.59,17.789,1293,0
2015-01-12,17.789,18.789,17.49,17.789,2954,0
2015-01-14,16.19,18.089,16.091,17.939,550,0
2015-01-15,18.189,18.189,18.189,18.189,104,0
2015-01-16,18.289,18.289,16.99,16.99,106,0
2015-01-22,16.99,17.09,16.99,17.09,170,0
2015-01-23,16.99,16.99,16.94,16.94,300,0
2015-01-26,16.79,17.39,16.79,17.39,43,0
2015-01-27,16.69,17.09,16.591,17.09,47,0
2015-01-28,16.69,16.99,16.2,16.99,180,0
2015-01-29,16.79,17.09,16.79,17.09,62,0
2015-02-03,16.71,17.19,16.591,16.6,221,0
2015-02-04,15.091,17.19,15.091,16.49,490,0
2015-02-06,16.11,16.89,16.091,16.59,661,0
2015-02-09,16.39,16.59,16.39,16.59,795,0
2015-02-12,16.39,16.59,16.19,16.19,1072,0
2015-02-13,16.389,16.389,16.19,16.389,410,0
2015-02-18,16.59,16.59,15.991,15.991,158,0
2015-02-19,15.491,16.59,15.491,16.59,340,0
2015-02-20,15.791,16.589,15.791,15.791,381,0
2015-02-23,15.891,16.09,15.091,16.089,1731,0
2015-02-24,15.192,16.09,15.192,16.09,216,0
2015-02-25,15.691,15.991,15.691,15.991,240,0
2015-02-26,15.991,15.991,15.891,15.991,189,0
2015-02-27,15.091,15.091,14.991,15.091,517,0
2015-03-03,15.991,15.991,15.891,15.991,180,0
2015-03-04,15.101,15.271,14.991,15.091,2201,0
2015-03-05,13.542,15.231,13.542,15.231,2101,0
2015-03-09,13.612,14.551,13.612,13.842,500,0
2015-03-10,14.491,15.041,14.491,15.041,700,0
2015-03-16,15.321,15.321,15.321,15.321,100,0
2015-03-17,15.491,15.491,15.491,15.491,200,0
2015-03-18,15.361,15.591,15.341,15.341,2602,0
2015-03-19,15.241,15.241,15.221,15.221,1301,0
2015-03-25,14.601,14.601,14.601,14.601,200,0
2015-03-26,15.421,15.421,15.421,15.421,200,0
2015-04-01,13.592,15.391,13.592,15.391,1101,0
2015-04-02,14.212,15.031,14.212,15.031,400,0
2015-04-06,15.241,15.241,15.241,15.241,200,0
2015-04-07,15.291,16.04,15.291,16.04,885,0
2015-04-14,15.811,15.991,14.791,15.391,901,0
2015-04-15,15.471,15.471,15.471,15.471,200,0
2015-04-20,15.286,15.286,14.981,15.286,212,0
2015-04-21,15.481,15.481,15.481,15.481,218,0
2015-04-27,14.751,14.811,14.751,14.811,600,0
2015-04-29,14.841,14.841,14.841,14.841,300,0
2015-05-01,14.781,14.781,14.751,14.751,600,0
2015-05-05,14.741,14.741,14.741,14.741,300,0
2015-05-06,14.841,15.341,14.841,15.101,4069,0
2015-05-07,14.841,15.211,14.841,14.841,1465,0
2015-05-08,14.891,14.941,14.891,14.931,300,0
2015-05-11,14.991,15.241,14.991,15.241,200,0
2015-05-12,14.851,15.711,14.851,15.111,16949,0
2015-05-13,14.991,15.231,14.801,15.231,3502,0
2015-05-14,15.221,15.241,15.081,15.241,8105,0
2015-05-15,15.171,15.251,15.091,15.141,5319,0
2015-05-18,15.061,15.061,15.061,15.061,175,0
2015-05-19,15.291,15.341,15.201,15.291,2546,0
2015-05-20,15.041,15.041,15.041,15.041,600,0
2015-05-21,15.241,15.391,14.941,15.001,10506,0
2015-05-22,14.931,15.181,14.931,15.011,2401,0
2015-05-26,15.111,15.231,14.991,15.231,516,0
2015-05-27,14.991,15.991,14.991,15.991,7104,0
2015-05-28,15.031,15.552,14.991,15.552,415,0
2015-05-29,15.601,15.601,15.601,15.601,100,0
2015-06-02,15.241,15.841,15.141,15.571,10521,0
2015-06-08,14.991,15.111,14.991,15.091,1301,0
2015-06-09,15.041,15.071,15.041,15.071,395,0
2015-06-10,15.031,15.241,15.031,15.041,5574,0
2015-06-11,15.061,15.061,15.041,15.041,296,0
2015-06-12,15.051,15.051,15.041,15.041,200,0
2015-06-15,15.041,15.141,15.041,15.081,400,0
2015-06-16,15.351,15.351,15.041,15.041,500,0
2015-06-17,15.071,15.341,15.071,15.071,1101,0
2015-06-18,15.471,15.471,15.061,15.061,600,0
2015-06-19,15.541,15.541,15.041,15.041,11907,0
2015-06-22,15.331,15.331,15.041,15.261,7705,0
2015-06-23,15.281,15.981,15.181,15.791,17897,0
2015-06-24,15.471,15.471,15.161,15.291,2101,0
2015-06-25,15.271,15.341,15.261,15.331,5203,0
2015-06-26,15.201,15.341,15.201,15.301,3802,0
2015-06-29,15.461,15.461,15.271,15.301,700,0
2015-06-30,15.451,15.601,15.181,15.601,3820,0
2015-07-01,15.511,15.721,15.201,15.551,17310,0
2015-07-02,15.791,18.669,15.711,16.1,57834,0
2015-07-06,15.601,15.601,15.601,15.601,200,0
2015-07-07,15.441,15.441,15.441,15.441,100,0
2015-07-08,15.191,15.451,15.141,15.141,1901,0
2015-07-09,15.491,15.751,15.261,15.691,9306,0
2015-07-10,15.611,15.821,15.491,15.491,8305,0
2015-07-13,15.761,17.929,15.761,16.7,50730,0
2015-07-14,17.18,17.18,15.655,16.39,10529,0
2015-07-15,15.791,16.05,15.671,16.05,21931,0
2015-07-16,16.001,16.001,16.001,16.001,1401,0
2015-07-17,16.19,16.26,15.771,16.05,11807,0
2015-07-20,16.25,16.82,16.25,16.49,23914,0
2015-07-21,16.49,17.4,16.33,17.34,14909,0
2015-07-22,16.87,16.87,15.671,16.14,18111,0
2015-07-23,15.811,16.32,15.811,16.1,1601,0
2015-07-24,15.811,15.911,15.811,15.901,600,0
2015-07-27,16.49,16.91,16.44,16.8,4202,0
2015-07-28,16.74,16.76,16.49,16.76,2101,0
2015-07-29,17.14,17.14,16.92,17.14,1401,0
2015-07-30,16.93,16.99,16.74,16.99,1601,0
2015-07-31,16.94,16.99,16.76,16.78,1601,0
2015-08-03,16.76,16.79,16.67,16.79,1241,0
2015-08-04,16.79,17.14,16.79,17.14,1501,0
2015-08-05,17.14,17.14,17.14,17.14,100,0
2015-08-06,16.989,18.189,16.989,18.169,41050,0
2015-08-07,18.089,18.089,17.63,17.929,10206,0
2015-08-10,17.69,17.939,17.26,17.69,9205,0
2015-08-11,17.69,18.099,17.69,18.079,3752,0
2015-08-12,17.849,17.969,17.849,17.969,800,0
2015-08-13,17.889,17.999,17.739,17.739,1401,0
2015-08-14,17.739,17.739,17.739,17.739,100,0
2015-08-17,17.739,17.989,17.739,17.989,400,0
2015-08-18,18.469,18.469,17.979,17.979,1501,0
2015-08-19,18.089,18.089,17.839,17.989,400,0
2015-08-24,17.091,18.649,17.091,17.091,758,0
2015-08-25,17.34,17.34,17.34,17.34,100,0
2015-08-26,17.35,17.67,17.27,17.67,2301,0
2015-08-27,17.989,17.989,17.35,17.35,600,0
2015-08-28,17.64,17.889,17.59,17.739,1201,0
2015-09-01,17.43,17.71,17.43,17.67,800,0
2015-09-02,17.45,17.45,17.45,17.45,200,0
2015-09-03,17.4,17.759,17.4,17.64,500,0
2015-09-09,18.109,18.109,18.109,18.109,200,0
2015-09-11,17.59,17.59,17.49,17.49,400,0
2015-09-15,17.59,17.909,17.5,17.64,11507,0
2015-09-16,17.52,17.52,17.1,17.1,2001,0
2015-09-17,16.87,16.87,16.84,16.84,362,0
2015-09-18,18.069,18.069,18.069,18.069,400,0
2015-09-21,16.79,16.79,16.79,16.79,200,0
2015-09-23,17.49,17.49,17.49,17.49,146,0
2015-09-24,17.48,17.48,17.48,17.48,104,0
2015-09-28,16.64,17.35,16.63,17.2,7575,0
2015-09-29,16.88,17.06,16.55,16.55,2201,0
2015-09-30,16.81,16.81,16.81,16.81,200,0
2015-10-01,16.53,16.79,16.39,16.59,3702,0
2015-10-06,16.33,16.33,16.33,16.33,100,0
2015-10-08,16.28,16.39,16.24,16.24,1001,0
2015-10-12,16.24,16.24,16.24,16.24,1358,0
2015-10-16,16.24,16.24,16.24,16.24,400,0
2015-10-19,16.24,16.24,16.24,16.24,513,0
2015-10-22,16.48,16.59,16.48,16.49,2401,0
2015-10-23,16.54,16.54,16.54,16.54,300,0
2015-10-27,17.12,17.48,17.12,17.48,600,0
2015-10-28,16.79,16.79,16.79,16.79,700,0
2015-11-02,16.5,16.5,16.491,16.491,200,0
2015-11-06,16.78,16.78,16.77,16.78,1001,0
2015-11-09,16.24,16.24,16.24,16.24,800,0
2015-11-13,15.341,16.04,15.191,15.741,1201,0
2015-11-30,15.241,15.241,15.241,15.241,1001,0
2015-12-01,15.291,15.291,15.291,15.291,240,0
2015-12-04,15.291,15.471,15.291,15.311,901,0
2015-12-07,15.441,15.491,15.441,15.491,800,0
2015-12-15,16.4,16.4,16.4,16.4,600,0
2015-12-22,14.764,14.764,14.764,14.764,121,0
2015-12-23,15.411,15.411,15.411,15.411,100,0
2015-12-24,15.401,15.401,15.401,15.401,264,0
2015-12-29,14.541,14.541,14.541,14.541,116,0
2016-01-04,15.495,15.495,15.495,15.495,100,0
2016-01-06,15.491,15.491,15.491,15.491,159,0
2016-01-13,14.991,15.373,13.992,14.272,1171,0
2016-01-14,14.146,14.456,14.146,14.456,700,0
2016-01-19,13.992,13.992,13.992,13.992,100,0
2016-01-21,14.202,14.991,14.152,14.242,11439,0
2016-01-22,14.791,14.791,14.252,14.252,1601,0
2016-01-25,13.992,14.292,13.992,14.292,508,0
2016-02-03,13.767,13.767,12.942,12.942,400,0
2016-02-04,13.492,13.492,13.492,13.492,2370,0
2016-02-05,12.992,12.992,12.992,12.992,100,0
2016-02-08,12.563,12.992,12.563,12.992,800,0
2016-02-16,13.178,13.178,12.992,12.992,230,0
2016-02-17,13.002,13.002,13.002,13.002,100,0
2016-02-19,13.262,13.262,13.262,13.262,224,0
2016-02-22,13.242,13.242,13.242,13.242,1190,0
2016-03-04,13.992,13.992,13.992,13.992,200,0
2016-03-07,13.902,13.902,13.892,13.892,730,0
2016-03-11,12.992,13.762,12.992,13.602,1301,0
2016-03-23,12.792,12.792,12.792,12.792,443,0
2016-03-28,12.796,13.232,12.792,13.232,800,0
2016-03-31,13.092,13.092,13.002,13.002,1501,0
2016-04-04,12.842,12.842,12.842,12.842,338,0
2016-04-06,12.842,13.492,12.842,13.092,2142,0
2016-04-08,13.042,13.292,13.042,13.192,2051,0
2016-04-13,12.842,13.292,12.792,13.292,1901,0
2016-04-18,13.292,13.292,13.292,13.292,100,0
2016-04-20,12.992,13.352,12.992,13.112,13428,0
2016-04-21,12.802,13.492,12.802,13.292,8227,0
2016-04-25,12.892,13.642,12.892,13.582,14108,0
2016-04-26,13.472,13.742,13.355,13.742,3210,0
2016-04-27,13.732,13.732,13.732,13.732,200,0
2016-05-02,13.492,13.492,12.992,12.992,1620,0
2016-05-03,14.971,14.971,14.971,14.971,170,0
2016-05-05,13.282,14.242,12.992,13.762,9063,0
2016-05-06,13.612,13.782,13.112,13.782,2090,0
2016-05-11,13.164,13.164,13.164,13.164,1001,0
2016-05-12,13.334,13.672,13.334,13.642,733,0
2016-05-16,12.902,13.312,12.902,13.31,4002,0
2016-05-17,13.952,13.952,13.562,13.662,7538,0
2016-05-18,13.802,13.982,13.532,13.822,7905,0
2016-05-23,13.992,14.242,13.502,13.762,7602,0
2016-05-24,14.821,14.821,14.172,14.191,396,0
2016-05-25,13.992,13.992,13.399,13.399,2401,0
2016-05-26,14.242,14.242,13.952,13.992,1301,0
2016-05-27,13.692,14.192,13.692,14.192,400,0
2016-05-31,14.342,14.342,13.942,13.942,2001,0
2016-06-01,13.932,13.982,13.542,13.982,5503,0
2016-06-02,13.572,13.572,13.572,13.572,301,0
2016-06-07,13.692,13.712,13.692,13.692,400,0
2016-06-09,13.492,13.492,13.492,13.492,300,0
2016-06-10,13.552,13.552,13.552,13.552,100,0
2016-06-13,13.532,13.572,13.492,13.492,300,0
2016-06-14,13.462,13.592,13.462,13.542,563,0
2016-06-15,13.742,13.742,13.472,13.492,828,0
2016-06-16,13.232,13.392,13.232,13.312,2101,0
2016-06-17,13.222,13.222,13.222,13.222,1840,0
2016-06-20,13.222,13.512,13.222,13.512,1353,0
2016-06-22,13.442,13.442,13.442,13.442,400,0
2016-06-23,13.502,13.502,13.302,13.302,600,0
2016-06-24,13.222,13.311,13.222,13.311,402,0
2016-06-27,13.222,13.222,13.222,13.222,100,0
2016-06-28,13.172,13.172,13.172,13.172,202,0
2016-06-29,13.122,13.242,12.952,13.152,2160,0
2016-06-30,12.812,13.192,12.812,13.142,760,0
2016-07-01,12.942,13.442,12.942,13.392,5880,0
2016-07-05,13.092,13.292,12.992,13.252,2834,0
2016-07-06,12.822,12.992,12.792,12.972,6204,0
2016-07-08,12.852,12.992,12.852,12.992,3202,0
2016-07-11,12.942,13.042,12.942,13.042,500,0
2016-07-12,12.846,13.082,12.846,13.082,1451,0
2016-07-14,13.122,13.122,13.122,13.122,330,0
2016-07-15,13.442,13.442,13.442,13.442,200,0
2016-07-19,13.214,13.214,13.214,13.214,100,0
2016-07-20,13.042,13.092,13.042,13.042,1301,0
2016-07-21,13.072,13.261,13.072,13.261,375,0
2016-07-25,13.092,13.442,13.092,13.142,1101,0
2016-07-26,13.064,13.492,13.064,13.342,712,0
2016-07-27,13.082,13.372,13.082,13.252,1601,0
2016-08-04,13.342,13.342,13.203,13.291,2772,0
2016-08-11,13.142,13.142,13.142,13.142,500,0
2016-08-15,13.102,13.102,12.992,12.992,3002,0
2016-08-16,13.314,13.314,13.065,13.065,734,0
2016-08-17,13.092,13.092,13.092,13.092,306,0
2016-08-18,13.306,13.306,13.306,13.306,100,0
2016-08-29,13.242,13.472,13.208,13.472,2764,0
2016-08-30,13.042,13.042,13.042,13.042,500,0
2016-09-06,13.482,16.35,13.482,16.35,411,0
2016-09-07,14.991,14.991,14.18,14.991,553,0
2016-09-08,14.991,14.991,14.991,14.991,200,0
2016-09-13,16.33,16.33,15.651,15.654,2426,0
2016-09-14,14.991,16.38,14.991,16.33,1101,0
2016-09-15,15.991,16.49,15.811,15.941,3902,0
2016-09-16,15.991,16.2,13.502,13.812,5752,0
2016-09-19,14.841,14.841,13.992,13.997,2106,0
2016-09-21,13.362,13.362,13.362,13.362,100,0
2016-09-22,13.362,13.362,13.362,13.362,189,0
2016-09-27,13.412,15.401,13.412,13.792,1771,0
2016-09-28,13.512,13.962,13.512,13.962,200,0
2016-09-29,13.542,13.597,13.252,13.272,2001,0
2016-10-03,13.042,13.087,13.042,13.087,264,0
2016-10-04,13.672,15.231,13.112,13.202,2929,0
2016-10-07,13.002,13.002,12.992,12.992,689,0
2016-10-12,13.042,13.042,13.042,13.042,100,0
2016-10-24,13.133,13.142,13.133,13.142,278,0
2016-10-25,13.042,13.042,12.992,12.992,393,0
2016-10-31,12.992,12.992,12.992,12.992,694,0
2016-11-02,12.992,12.992,12.992,12.992,1046,0
2016-11-04,13.042,13.042,12.992,12.992,575,0
2016-11-07,13.042,13.192,13.042,13.192,1143,0
2016-11-10,13.082,13.992,13.082,13.625,3469,0
2016-11-15,13.714,13.714,13.714,13.714,100,0
2016-11-16,14.039,14.075,13.092,13.092,1207,0
2016-11-17,12.992,13.492,12.992,13.357,304,0
2016-11-18,13.242,13.742,13.242,13.597,1398,0
2016-11-21,13.568,13.792,13.142,13.292,2180,0
2016-11-22,13.306,13.792,13.306,13.792,400,0
2016-11-23,13.992,13.992,13.934,13.942,2257,0
2016-11-28,13.942,13.942,13.942,13.942,602,0
2016-12-02,14.042,14.042,13.742,13.792,1401,0
2016-12-06,14.042,14.063,13.242,13.242,2061,0
2016-12-07,13.542,13.542,13.542,13.542,364,0
2016-12-08,13.85,13.85,13.842,13.842,885,0
2016-12-09,13.946,13.95,13.842,13.892,2298,0
2016-12-12,13.892,13.9,13.892,13.9,436,0
2016-12-13,13.897,13.901,13.492,13.792,875,0
2016-12-15,13.542,13.542,13.342,13.542,901,0
2016-12-16,14.162,14.162,14.162,14.162,100,0
2016-12-19,13.742,13.817,13.642,13.692,9599,0
2016-12-20,13.867,13.992,13.867,13.992,1101,0
2016-12-21,13.908,13.908,13.842,13.867,1486,0
2016-12-22,13.898,13.898,13.842,13.859,3322,0
2016-12-23,13.992,14.382,13.991,14.33,4300,0
2016-12-28,14.247,14.516,14.247,14.366,780,0
2016-12-30,13.942,14.042,13.942,14.042,200,0
2017-01-04,13.992,13.992,13.992,13.992,786,0
2017-01-06,14.242,14.491,14.242,14.292,1745,0
2017-01-10,14.641,14.641,14.641,14.641,261,0
2017-01-11,14.321,14.321,14.321,14.321,415,0
2017-01-12,14.391,14.391,14.391,14.391,1001,0
2017-01-13,13.842,13.938,13.842,13.938,208,0
2017-01-18,14.298,14.298,14.292,14.292,1101,0
2017-01-19,14.791,14.791,14.791,14.791,200,0
2017-01-23,14.241,14.242,14.241,14.242,1909,0
2017-01-30,13.992,13.992,13.992,13.992,1548,0
2017-02-01,13.992,14.148,13.992,13.992,1782,0
2017-02-03,14.452,14.594,14.452,14.594,756,0
2017-02-06,14.491,14.491,14.491,14.491,200,0
2017-02-14,14.616,14.616,14.616,14.616,1003,0
2017-02-15,14.641,14.641,14.641,14.641,297,0
2017-02-24,14.616,14.741,14.616,14.741,1743,0
2017-02-27,14.641,14.641,14.641,14.641,231,0
2017-03-01,14.491,14.491,14.491,14.491,269,0
2017-03-02,14.791,14.791,14.66,14.791,718,0
2017-03-15,14.328,14.328,14.328,14.328,222,0
2017-03-17,13.998,14.092,13.998,14.092,310,0
2017-03-21,14.491,14.687,14.491,14.687,1167,0
2017-03-22,14.79,15.091,14.79,15.091,3065,0
2017-03-23,15.391,15.391,15.195,15.195,2227,0
2017-03-27,15.195,15.195,15.195,15.195,1001,0
2017-03-28,14.733,14.733,14.733,14.733,989,0
2017-03-31,15.041,15.041,15.041,15.041,157,0
2017-04-12,14.916,14.991,14.916,14.991,552,0
2017-04-17,15.441,15.441,15.426,15.441,1056,0
2017-04-21,15.141,15.141,15.141,15.141,1120,0
2017-04-24,14.941,14.941,14.941,14.941,325,0
2017-04-26,14.991,14.991,14.741,14.741,10306,0
2017-04-27,14.588,14.588,14.588,14.588,994,0
2017-05-01,14.741,14.741,14.741,14.741,139,0
2017-05-04,14.823,14.823,14.823,14.823,250,0
2017-05-09,15.391,15.391,15.376,15.391,1817,0
2017-05-10,16.49,16.49,16.49,16.49,404,0
2017-05-16,16.04,16.04,15.591,15.591,722,0
2017-05-17,15.854,15.854,15.854,15.854,754,0
2017-05-22,16.49,16.49,16.49,16.49,117,0
2017-05-30,16.599,16.599,16.599,16.599,123,0
2017-06-02,16.265,16.265,16.265,16.265,504,0
2017-06-07,15.741,15.741,15.741,15.741,1571,0
2017-06-16,15.491,15.491,15.316,15.491,4843,0
2017-06-19,15.491,15.491,15.474,15.474,401,0
2017-06-20,15.491,15.491,15.491,15.491,502,0
2017-06-23,15.564,17.49,15.328,17.49,2773,0
2017-06-27,15.291,15.291,15.291,15.291,500,0
2017-06-28,16.016,16.49,15.636,16.49,1529,0
2017-06-29,16.44,16.44,16.44,16.44,198,0
2017-07-03,16.34,16.34,16.34,16.34,150,0
2017-07-06,16.39,16.39,16.39,16.39,111,0
2017-07-10,15.891,15.891,15.891,15.891,154,0
2017-07-11,16.632,16.632,16.632,16.632,121,0
2017-07-13,16.44,16.44,16.428,16.428,1186,0
2017-07-14,16.84,16.89,16.04,16.88,2301,0
2017-07-21,16.45,17.0501,16.25,16.3,1775,0
2017-07-24,17.0001,17.1,16.55,16.55,2920,0
2017-07-25,16.3,16.3,16.3,16.3,161,0
2017-07-28,16.3,16.3,16.3,16.3,102,0
2017-07-31,16.3752,16.3752,16.3,16.3002,9823,0
2017-08-02,17.2501,17.2501,16.5,17.02,3766,0
2017-08-03,17.1425,17.5,16.9,16.9,2080,0
2017-08-07,17.125,17.23,17.1,17.23,622,0
2017-08-10,17.05,17.05,16.65,17.05,1130,0
2017-08-11,16.6,16.95,16.6,16.9,917,0
2017-08-14,17.05,17.05,16.6,16.6,401,0
2017-08-15,16.5999,17.2,16.5999,17.0001,1650,0
2017-08-22,16.45,16.45,16.45,16.45,551,0
2017-08-24,16.6295,16.6295,16.6295,16.6295,103,0
2017-08-28,16.6,16.6,16.6,16.6,754,0
2017-09-07,16.7873,17.35,16.7873,17.35,433,0
2017-09-12,16.95,16.95,16.95,16.95,374,0
2017-09-13,16.3,16.95,16.3,16.95,6263,0
2017-09-14,16.8999,16.8999,16.8034,16.8034,584,0
2017-09-15,16.9,16.9,16.9,16.9,318,0
2017-09-18,16.6255,16.75,16.6255,16.75,303,0
2017-09-19,16.55,16.55,16.55,16.55,252,0
2017-09-20,16.55,16.55,16.55,16.55,1363,0
2017-09-26,16.8669,16.8669,16.8669,16.8669,175,0
2017-10-02,16.95,16.95,16.9,16.9,1273,0
2017-10-03,16.95,16.95,16.95,16.95,1637,0
2017-10-09,16.6297,16.6297,16.6297,16.6297,177,0
2017-10-10,16.7,16.7445,16.7,16.7445,318,0
2017-10-23,17.125,17.125,17.065,17.065,701,0
2017-10-24,16.974,16.974,16.974,16.974,175,0
2017-10-25,17.3086,17.3086,17.25,17.25,470,0
2017-10-26,17.2501,17.2712,17.2501,17.2712,3017,0
2017-10-31,17.5,17.5,17.5,17.5,104,0
2017-11-02,17.3738,17.3738,17.25,17.25,1694,0
2017-11-03,17.25,17.5,17.25,17.5,314,0
2017-11-06,17.7,17.7,17.525,17.6,874,0
2017-11-07,17.25,17.25,17.25,17.25,189,0
2017-11-09,17.75,17.8,17.75,17.8,3888,0
2017-11-10,17.9999,17.9999,17.9999,17.9999,619,0
