Date,Open,High,Low,Close,Volume,OpenInt
2005-03-01,21.899,21.899,21.731,21.731,1382,0
2005-03-02,21.899,22.019,21.815,21.815,20977,0
2005-03-03,21.815,21.815,21.815,21.815,131,0
2005-03-04,22.091,22.091,21.899,22.091,974,0
2005-03-07,21.899,22.091,21.899,22.091,3798,0
2005-03-09,21.972,21.972,21.972,21.972,1253,0
2005-03-10,21.972,22.054,21.899,22.054,24895,0
2005-03-15,22.054,22.054,22.054,22.054,1253,0
2005-03-16,22.019,22.019,22.019,22.019,1522,0
2005-03-18,22.091,22.091,22.091,22.091,1005,0
2005-03-28,22.019,22.019,22.019,22.019,115,0
2005-03-29,22.019,22.019,22.019,22.019,876,0
2005-03-30,22.293,22.533,22.293,22.489,3472,0
2005-03-31,22.293,22.293,22.293,22.293,258,0
2005-04-07,22.293,22.489,22.293,22.489,14191,0
2005-04-12,22.489,22.489,22.489,22.489,226,0
2005-04-18,22.489,22.489,22.293,22.368,1005,0
2005-04-21,22.533,22.533,22.533,22.533,666,0
2005-04-22,22.091,22.091,22.091,22.091,374,0
2005-04-27,22.091,22.091,22.091,22.091,147,0
2005-05-02,22.533,22.533,22.533,22.533,1253,0
2005-05-03,22.091,22.091,22.091,22.091,270,0
2005-05-06,22.091,22.091,22.091,22.091,200,0
2005-05-19,22.091,22.091,22.091,22.091,785,0
2005-05-20,22.091,22.091,22.091,22.091,3137,0
2005-05-25,21.815,21.841,21.815,21.841,3891,0
2005-05-27,21.815,21.815,21.815,21.815,115,0
2005-05-31,21.815,21.815,21.815,21.815,1253,0
2005-06-02,21.815,21.815,21.815,21.815,799,0
2005-06-03,22.091,22.091,22.091,22.091,116,0
2005-06-13,21.815,21.815,21.815,21.815,393,0
2005-06-14,21.815,21.815,21.658,21.658,1506,0
2005-06-15,21.493,21.493,21.493,21.493,347,0
2005-06-16,21.493,21.493,21.493,21.493,2370,0
2005-06-22,21.493,21.493,21.493,21.493,258,0
2005-06-23,21.455,21.455,21.455,21.455,580,0
2005-06-24,21.133,21.133,21.133,21.133,258,0
2005-06-28,21.493,21.493,21.373,21.373,2892,0
2005-06-29,21.493,21.493,21.493,21.493,3515,0
2005-06-30,21.254,21.254,21.254,21.254,1550,0
2005-07-05,21.254,21.254,20.902,20.902,2494,0
2005-07-08,20.699,20.699,20.699,20.699,755,0
2005-07-12,20.579,20.579,20.579,20.579,8178,0
2005-07-13,20.579,20.579,20.579,20.579,2514,0
2005-07-14,20.498,20.498,20.498,20.498,258,0
2005-07-15,20.699,20.699,20.699,20.699,628,0
2005-07-18,20.699,20.699,20.699,20.699,628,0
2005-07-19,20.498,20.498,20.461,20.498,4472,0
2005-07-22,20.378,20.378,19.98,19.98,2810,0
2005-07-27,19.98,19.98,19.98,19.98,267,0
2005-07-29,19.98,20.102,19.98,20.102,1506,0
2005-08-03,19.98,19.98,19.906,19.906,1253,0
2005-08-05,20.102,20.102,20.102,20.102,436,0
2005-08-08,19.906,19.906,19.742,19.906,1647,0
2005-08-09,19.906,19.906,19.906,19.906,654,0
2005-08-16,19.584,19.584,19.584,19.584,258,0
2005-08-17,19.584,19.584,19.15,19.15,1193,0
2005-08-19,19.5,19.5,19.15,19.15,1253,0
2005-08-25,19.15,19.15,19.104,19.104,5976,0
2005-08-26,19.034,19.034,18.913,18.913,374,0
2005-08-30,18.913,18.913,18.913,18.913,258,0
2005-09-02,18.913,18.913,18.913,18.913,258,0
2005-09-06,18.913,19.034,18.913,18.913,1129,0
2005-09-08,18.79,18.79,18.79,18.79,223,0
2005-09-12,18.827,19.104,18.827,19.104,1050,0
2005-09-13,18.79,18.827,18.79,18.827,5022,0
2005-09-27,18.827,18.827,18.827,18.827,258,0
2005-09-28,18.79,18.79,18.79,18.79,628,0
2005-09-29,18.827,18.827,18.709,18.709,1058,0
2005-10-03,18.505,18.505,18.505,18.505,287,0
2005-10-04,18.505,18.505,18.314,18.314,1506,0
2005-10-05,18.505,18.505,18.109,18.109,500,0
2005-10-12,18.314,18.314,16.716,16.716,4822,0
2005-10-13,16.518,16.518,15.961,15.961,1253,0
2005-10-14,15.961,16.716,15.961,16.716,876,0
2005-10-17,16.716,17.512,16.321,16.716,2550,0
2005-10-18,16.518,16.755,16.518,16.755,1382,0
2005-10-24,16.716,16.716,16.716,16.716,174,0
2005-10-26,16.321,16.321,16.321,16.321,258,0
2005-10-27,16.321,17.316,16.321,17.316,1664,0
2005-10-28,16.321,16.321,16.321,16.321,1253,0
2005-11-01,16.321,16.321,16.321,16.321,755,0
2005-11-04,16.321,16.321,16.121,16.168,2794,0
2005-11-07,16.321,16.321,15.76,15.843,9497,0
2005-11-08,16.321,16.321,16.321,16.321,4711,0
2005-11-09,16.321,16.321,16.321,16.321,2826,0
2005-11-10,16.634,18.314,16.634,16.755,3339,0
2005-11-11,16.922,16.922,16.922,16.922,207,0
2005-11-14,16.922,17.115,16.922,17.115,1568,0
2005-11-15,18.109,18.109,16.922,16.922,281,0
2005-11-16,16.922,17.115,16.755,17.115,5072,0
2005-11-17,17.115,17.115,17.115,17.115,500,0
2005-11-30,16.922,16.922,16.801,16.801,628,0
2005-12-01,16.801,16.801,16.716,16.716,690,0
2005-12-02,16.716,16.957,16.716,16.957,4911,0
2005-12-05,16.922,17.115,16.922,16.922,1691,0
2005-12-09,16.755,16.755,16.618,16.618,1820,0
2005-12-12,16.618,16.618,16.618,16.618,431,0
2005-12-14,16.509,16.509,15.879,15.879,859,0
2005-12-16,16.716,16.716,16.044,16.044,1674,0
2005-12-19,16.044,16.044,16.044,16.044,398,0
2005-12-20,16.044,16.044,16.044,16.044,717,0
2005-12-22,16.14,16.302,16.14,16.302,4068,0
2005-12-23,16.716,16.716,16.092,16.092,433,0
2005-12-27,16.092,16.092,16.092,16.092,687,0
2005-12-28,16.092,16.176,16.092,16.176,6657,0
2005-12-29,16.092,16.092,16.092,16.092,639,0
2005-12-30,16.222,16.509,16.092,16.509,4125,0
2006-01-04,16.509,16.509,16.222,16.222,550,0
2006-01-05,16.509,16.716,16.509,16.716,2989,0
2006-01-09,16.47,16.47,16.47,16.47,600,0
2006-01-11,16.59,16.59,16.59,16.59,600,0
2006-01-12,16.681,16.681,16.681,16.681,671,0
2006-01-13,16.509,16.509,16.509,16.509,2341,0
2006-01-17,16.555,16.555,16.555,16.555,319,0
2006-01-18,16.59,16.59,16.59,16.59,111,0
2006-01-23,16.555,16.555,16.555,16.555,535,0
2006-01-24,16.681,16.681,16.555,16.555,1365,0
2006-01-25,16.716,16.716,16.716,16.716,5652,0
2006-01-27,17.134,17.134,16.716,16.716,762,0
2006-01-30,16.716,16.716,16.716,16.716,226,0
2006-01-31,16.716,16.716,16.716,16.716,406,0
2006-02-01,16.716,16.716,16.716,16.716,2944,0
2006-02-02,16.716,16.716,16.716,16.716,429,0
2006-02-08,16.801,16.801,16.801,16.801,508,0
2006-02-09,17.014,17.014,16.848,16.848,1665,0
2006-02-10,16.848,16.848,16.848,16.848,467,0
2006-02-15,17.345,17.429,17.345,17.429,750,0
2006-02-16,16.848,16.848,16.848,16.848,272,0
2006-02-21,16.848,17.512,16.716,16.929,7124,0
2006-02-22,16.929,16.929,16.929,16.929,522,0
2006-02-23,17.557,17.557,16.929,17.134,1654,0
2006-02-24,17.134,17.134,17.134,17.134,454,0
2006-03-01,17.557,17.557,17.557,17.557,269,0
2006-03-02,17.557,17.557,17.557,17.557,434,0
2006-03-06,17.973,17.973,17.973,17.973,247,0
2006-03-08,18.809,18.809,18.809,18.809,717,0
2006-03-10,18.055,18.055,18.055,18.055,247,0
2006-03-14,18.386,18.386,18.055,18.055,1483,0
2006-03-15,18.055,18.055,17.936,17.936,717,0
2006-03-20,18.809,18.809,18.809,18.809,1794,0
2006-03-21,18.182,18.182,18.064,18.064,2965,0
2006-03-23,18.055,18.055,18.055,18.055,1796,0
2006-03-27,18.055,18.055,18.055,18.055,247,0
2006-03-28,18.055,18.386,18.055,18.386,875,0
2006-04-03,18.055,18.055,17.557,17.973,9504,0
2006-04-04,17.759,17.759,17.557,17.557,566,0
2006-04-05,17.557,17.557,17.557,17.557,6083,0
2006-04-06,17.806,17.806,17.806,17.806,1196,0
2006-04-07,17.557,17.557,17.557,17.557,3089,0
2006-04-10,17.759,17.759,17.759,17.759,894,0
2006-04-19,17.806,17.806,17.557,17.557,1546,0
2006-04-20,17.557,17.557,17.557,17.557,404,0
2006-04-21,17.806,17.806,17.806,17.806,357,0
2006-04-24,17.806,17.823,17.806,17.806,1964,0
2006-04-25,17.806,17.823,17.722,17.806,6643,0
2006-04-26,17.722,17.722,17.722,17.722,308,0
2006-04-27,17.806,17.806,17.806,17.806,247,0
2006-05-01,17.594,17.594,17.594,17.594,266,0
2006-05-02,17.594,17.936,17.594,17.936,982,0
2006-05-03,17.641,17.641,17.594,17.594,2110,0
2006-05-04,17.594,17.594,17.594,17.594,247,0
2006-05-10,17.594,17.594,17.594,17.594,341,0
2006-05-11,17.594,17.594,17.594,17.594,341,0
2006-05-12,17.594,17.594,17.594,17.594,553,0
2006-05-17,17.889,17.889,17.889,17.889,1196,0
2006-05-18,17.641,17.641,17.641,17.641,4894,0
2006-05-22,17.594,17.594,17.594,17.594,600,0
2006-05-23,17.594,17.594,17.594,17.594,1631,0
2006-06-05,17.594,17.594,17.594,17.594,527,0
2006-06-06,17.676,17.676,17.676,17.676,477,0
2006-06-12,17.594,17.594,17.557,17.557,1148,0
2006-06-13,17.557,17.557,17.557,17.557,1721,0
2006-06-19,17.557,17.557,17.557,17.557,477,0
2006-06-20,17.889,17.889,17.889,17.889,1200,0
2006-06-26,17.557,17.557,17.557,17.557,357,0
2006-06-28,17.557,17.557,17.557,17.557,717,0
2006-07-05,17.641,17.641,17.557,17.557,17345,0
2006-07-07,17.641,17.641,17.641,17.641,2391,0
2006-07-10,17.557,17.557,17.557,17.557,4184,0
2006-07-14,17.557,17.557,17.557,17.557,906,0
2006-07-17,17.557,17.557,17.557,17.557,876,0
2006-07-18,17.806,17.806,17.806,17.806,7656,0
2006-07-24,17.557,17.759,17.557,17.759,4426,0
2006-07-25,17.557,17.557,17.557,17.557,2391,0
2006-07-26,17.557,17.557,17.557,17.557,3397,0
2006-07-27,17.557,17.557,17.557,17.557,357,0
2006-07-28,17.676,17.676,17.676,17.676,600,0
2006-07-31,17.557,17.557,17.557,17.557,6239,0
2006-08-03,17.557,17.557,17.557,17.557,357,0
2006-08-07,17.557,17.557,17.557,17.557,387,0
2006-08-08,17.676,17.676,17.557,17.557,3632,0
2006-08-09,17.557,17.557,17.557,17.557,136,0
2006-08-21,17.557,17.557,17.557,17.557,835,0
2006-08-23,17.557,17.676,17.557,17.676,514,0
2006-08-29,17.557,17.557,17.557,17.557,122,0
2006-08-31,17.557,17.557,17.557,17.557,6027,0
2006-09-05,17.557,17.557,17.557,17.557,247,0
2006-09-06,17.429,17.429,17.429,17.429,266,0
2006-09-08,17.676,17.676,17.676,17.676,247,0
2006-09-12,17.429,17.429,17.429,17.429,600,0
2006-09-13,17.429,17.429,17.429,17.429,144,0
2006-09-14,17.429,17.429,17.429,17.429,125,0
2006-09-18,17.557,17.557,17.429,17.429,7045,0
2006-09-19,17.676,17.676,17.429,17.429,835,0
2006-09-20,17.475,18.182,17.475,18.182,2629,0
2006-09-27,17.759,17.759,17.557,17.557,2169,0
2006-09-28,17.936,17.936,17.936,17.936,1196,0
2006-10-03,17.557,17.889,17.557,17.722,1766,0
2006-10-04,17.851,17.889,17.851,17.889,493,0
2006-10-09,17.557,17.641,17.557,17.557,959,0
2006-10-10,17.641,17.889,17.641,17.641,1196,0
2006-10-11,17.936,17.936,17.936,17.936,777,0
2006-10-12,17.936,17.936,17.936,17.936,247,0
2006-10-13,17.557,17.557,17.557,17.557,477,0
2006-10-18,17.557,17.557,17.557,17.557,600,0
2006-10-23,17.557,17.557,17.557,17.557,1112,0
2006-10-27,17.557,17.557,17.557,17.557,1930,0
2006-10-30,17.557,17.557,17.557,17.557,247,0
2006-10-31,17.557,17.557,17.557,17.557,755,0
2006-11-03,17.557,17.557,17.557,17.557,110,0
2006-11-07,17.557,17.557,17.557,17.557,1425,0
2006-11-08,17.676,17.676,17.676,17.676,1196,0
2006-11-09,17.557,17.557,17.557,17.557,357,0
2006-11-10,17.557,17.557,17.447,17.447,5627,0
2006-11-13,17.447,17.447,17.447,17.447,5907,0
2006-11-14,17.475,17.475,17.447,17.447,1438,0
2006-11-21,17.447,17.447,17.447,17.447,1615,0
2006-11-22,17.447,17.447,17.447,17.447,1315,0
2006-12-01,17.447,17.447,17.447,17.447,600,0
2006-12-04,17.447,17.447,17.447,17.447,580,0
2006-12-06,17.557,17.557,17.557,17.557,357,0
2006-12-07,17.557,17.557,17.557,17.557,110,0
2006-12-12,17.557,17.557,17.557,17.557,1438,0
2006-12-14,18.163,18.163,17.777,17.777,6095,0
2006-12-19,17.557,17.557,17.557,17.557,105,0
2006-12-20,18.036,18.036,17.381,17.557,10385,0
2006-12-21,17.381,17.381,17.381,17.381,2603,0
2006-12-22,17.381,17.557,17.381,17.557,1027,0
2006-12-27,17.381,17.381,17.381,17.381,454,0
2006-12-28,17.381,17.381,17.381,17.381,224,0
2006-12-29,17.381,17.557,17.381,17.557,866,0
2007-01-03,17.381,17.381,17.381,17.381,209,0
2007-01-04,17.557,17.557,17.381,17.381,3523,0
2007-01-05,17.381,17.557,17.381,17.557,5993,0
2007-01-08,17.381,17.381,17.381,17.381,2922,0
2007-01-09,17.381,17.381,17.381,17.381,1521,0
2007-01-10,17.557,17.557,17.557,17.557,236,0
2007-01-12,17.381,17.381,17.381,17.381,454,0
2007-01-16,17.381,17.381,17.381,17.381,1854,0
2007-01-18,17.381,17.381,17.381,17.381,5218,0
2007-01-19,17.4,17.4,17.4,17.4,3418,0
2007-01-22,17.466,17.466,17.466,17.466,200,0
2007-01-25,17.381,17.381,17.381,17.381,116,0
2007-01-31,17.42,17.42,17.4,17.4,1369,0
2007-02-01,17.4,17.4,17.4,17.4,236,0
2007-02-06,17.381,17.381,17.381,17.381,837,0
2007-02-08,17.466,17.466,17.466,17.466,251,0
2007-02-09,17.381,17.466,17.381,17.466,2462,0
2007-02-13,17.466,17.466,17.466,17.466,105,0
2007-02-16,17.381,17.381,17.381,17.381,675,0
2007-02-21,16.894,16.894,16.894,16.894,1373,0
2007-02-22,16.894,17.216,16.763,17.216,12663,0
2007-02-27,17.216,17.29,17.216,17.29,594,0
2007-02-28,17.466,17.991,17.466,17.991,1984,0
2007-03-05,17.216,17.216,17.216,17.216,992,0
2007-03-06,17.42,17.512,17.42,17.466,3707,0
2007-03-07,17.557,17.557,17.557,17.557,1196,0
2007-03-09,17.731,17.731,17.731,17.731,511,0
2007-03-12,17.557,17.557,17.557,17.557,927,0
2007-03-13,17.557,17.557,17.557,17.557,121,0
2007-03-14,17.731,17.814,17.731,17.777,2353,0
2007-03-15,17.777,17.777,17.777,17.777,342,0
2007-03-20,17.908,17.973,17.335,17.335,25013,0
2007-03-22,17.335,17.335,17.335,17.335,1199,0
2007-03-23,17.42,17.42,17.42,17.42,555,0
2007-03-26,17.42,17.42,17.42,17.42,236,0
2007-03-27,17.42,17.604,17.42,17.604,2335,0
2007-03-30,17.991,17.991,17.557,17.557,4086,0
2007-04-05,17.641,17.641,17.641,17.641,989,0
2007-04-09,17.641,17.641,17.641,17.641,115,0
2007-04-10,17.991,17.991,17.991,17.991,342,0
2007-04-12,17.991,17.991,17.641,17.641,2051,0
2007-04-13,17.641,17.814,17.641,17.814,684,0
2007-04-16,17.604,17.604,17.604,17.604,105,0
2007-04-18,17.777,17.777,17.777,17.777,342,0
2007-04-19,17.641,17.641,17.641,17.641,499,0
2007-04-20,17.814,17.814,17.814,17.814,342,0
2007-04-24,17.641,17.777,17.565,17.777,1822,0
2007-04-25,17.565,17.641,17.565,17.565,5723,0
2007-04-26,17.565,17.565,17.565,17.565,653,0
2007-04-30,17.565,17.575,17.565,17.565,3090,0
2007-05-01,17.86,17.86,17.86,17.86,4443,0
2007-05-02,17.604,17.86,17.604,17.86,12096,0
2007-05-08,17.604,17.604,17.604,17.604,266,0
2007-05-09,17.604,17.604,17.604,17.604,165,0
2007-05-10,17.686,17.86,17.686,17.86,4675,0
2007-05-14,17.604,17.604,17.604,17.604,454,0
2007-05-15,17.658,17.658,17.658,17.658,13671,0
2007-05-16,17.658,17.658,17.658,17.658,236,0
2007-05-18,17.686,17.686,17.686,17.686,236,0
2007-05-22,17.658,17.686,17.557,17.686,3570,0
2007-05-23,17.777,17.777,17.557,17.557,2785,0
2007-05-24,17.557,17.557,17.557,17.557,3177,0
2007-05-29,17.557,17.557,17.557,17.557,1493,0
2007-05-30,17.557,17.777,17.557,17.777,497,0
2007-05-31,17.777,17.777,17.777,17.777,250,0
2007-06-01,17.557,17.557,17.557,17.557,571,0
2007-06-11,17.557,17.557,17.557,17.557,23822,0
2007-06-12,17.466,17.466,17.335,17.335,3951,0
2007-06-18,17.335,17.335,17.335,17.335,1251,0
2007-06-19,17.335,17.335,17.335,17.335,1199,0
2007-06-20,17.335,17.335,17.234,17.234,8538,0
2007-06-21,17.29,17.42,17.29,17.29,22378,0
2007-06-22,17.335,17.335,17.335,17.335,571,0
2007-06-25,17.42,17.42,17.42,17.42,627,0
2007-06-26,17.335,17.335,17.335,17.335,1593,0
2007-06-27,17.335,17.335,17.335,17.335,236,0
2007-06-29,17.557,17.557,17.557,17.557,769,0
2007-07-09,17.345,17.345,17.345,17.345,140,0
2007-07-10,17.345,17.521,17.345,17.521,25258,0
2007-07-11,17.494,17.512,17.494,17.512,1140,0
2007-07-18,17.42,17.42,17.42,17.42,829,0
2007-07-24,17.42,17.42,17.335,17.335,15615,0
2007-07-25,17.335,17.335,17.335,17.335,798,0
2007-07-27,17.335,17.335,17.29,17.29,7369,0
2007-07-30,17.335,17.335,17.335,17.335,1593,0
2007-07-31,17.512,17.512,17.335,17.335,380,0
2007-08-01,17.512,17.512,17.512,17.512,798,0
2007-08-02,17.512,17.512,17.512,17.512,1140,0
2007-08-03,17.335,17.335,17.335,17.335,6704,0
2007-08-07,17.29,17.29,17.29,17.29,454,0
2007-08-09,17.29,17.29,17.29,17.29,236,0
2007-08-13,17.115,17.115,17.115,17.115,342,0
2007-08-14,17.335,17.335,17.335,17.335,454,0
2007-08-17,17.244,17.326,17.244,17.326,11392,0
2007-08-20,17.115,17.115,17.115,17.115,1593,0
2007-08-21,16.986,17.244,16.986,17.244,1493,0
2007-08-22,16.939,16.939,16.158,16.158,4179,0
2007-08-23,17.031,17.031,16.681,16.885,1487,0
2007-08-27,16.238,16.238,15.024,15.024,9491,0
2007-08-28,14.931,16.681,14.922,16.681,7536,0
2007-08-29,15.798,15.807,15.798,15.798,2055,0
2007-08-31,15.798,15.798,15.798,15.798,376,0
2007-09-05,15.622,15.622,15.622,15.622,336,0
2007-09-06,15.622,15.714,15.364,15.714,2509,0
2007-09-07,15.364,15.604,15.364,15.585,912,0
2007-09-10,15.585,15.585,15.575,15.575,1027,0
2007-09-12,16.672,16.672,16.672,16.672,236,0
2007-09-14,16.672,16.672,16.672,16.672,400,0
2007-09-18,16.681,16.681,16.681,16.681,236,0
2007-09-26,16.681,16.681,16.681,16.681,594,0
2007-09-28,16.681,17.115,16.681,17.115,4873,0
2007-10-03,16.681,16.681,16.681,16.681,600,0
2007-10-04,16.681,16.681,16.681,16.681,1044,0
2007-10-15,16.238,16.546,16.238,16.546,6150,0
2007-10-16,16.681,16.681,16.681,16.681,236,0
2007-10-17,16.681,16.681,16.681,16.681,454,0
2007-10-18,16.681,16.681,16.681,16.681,1483,0
2007-10-23,15.889,16.461,15.889,16.461,627,0
2007-10-31,16.461,16.681,16.461,16.681,461,0
2007-11-02,15.889,15.889,15.889,15.889,1087,0
2007-11-16,15.622,15.622,15.622,15.622,255,0
2007-11-21,16.716,16.716,16.716,16.716,236,0
2007-11-28,15.622,15.714,14.922,14.922,5139,0
2007-11-29,14.836,14.922,14.836,14.922,2518,0
2007-11-30,14.525,14.922,14.525,14.922,975,0
2007-12-03,14.525,14.525,14.525,14.525,118,0
2007-12-04,14.922,14.922,14.922,14.922,236,0
2007-12-05,14.922,15.364,14.922,15.364,1302,0
2007-12-06,15.798,15.798,15.798,15.798,236,0
2007-12-07,15.798,15.798,15.798,15.798,236,0
2007-12-10,15.364,15.364,15.364,15.364,236,0
2007-12-12,14.525,15.049,14.525,15.049,1887,0
2007-12-13,16.357,16.357,16.357,16.357,224,0
2007-12-17,14.563,16.357,14.563,16.357,1848,0
2007-12-18,14.563,14.619,14.563,14.619,542,0
2007-12-19,14.609,14.746,14.516,14.746,4007,0
2007-12-20,14.746,14.977,14.746,14.977,2110,0
2007-12-21,14.746,14.746,14.746,14.746,542,0
2007-12-24,14.516,14.746,14.516,14.746,963,0
2007-12-26,13.917,13.964,13.363,13.822,5001,0
2007-12-27,14.746,14.746,13.642,14.055,2651,0
2007-12-28,13.869,14.746,13.869,14.746,2972,0
2007-12-31,14.746,14.746,14.746,14.746,327,0
2008-01-07,14.146,14.746,13.964,14.746,7702,0
2008-01-08,13.822,14.977,13.822,14.977,780,0
2008-01-09,13.822,15.482,13.822,15.482,443,0
2008-01-10,15.482,15.482,15.482,15.482,419,0
2008-01-11,15.667,15.667,14.746,14.746,866,0
2008-01-14,17.326,17.326,16.59,16.59,1518,0
2008-01-16,15.439,16.59,14.746,14.746,2220,0
2008-01-17,16.59,16.59,16.59,16.59,224,0
2008-01-18,14.746,14.746,14.746,14.746,264,0
2008-01-23,14.969,14.969,14.969,14.969,542,0
2008-01-24,14.931,14.931,14.931,14.931,224,0
2008-01-25,14.701,14.701,14.701,14.701,329,0
2008-01-28,13.869,13.869,13.822,13.822,653,0
2008-01-29,13.822,13.822,12.903,12.903,4873,0
2008-01-30,13.363,13.363,13.363,13.363,3257,0
2008-01-31,13.363,13.363,13.363,13.363,241,0
2008-02-01,13.363,13.363,13.363,13.363,125,0
2008-02-04,13.595,13.595,13.595,13.595,224,0
2008-02-06,14.055,14.055,14.055,14.055,224,0
2008-02-11,14.055,14.284,14.055,14.284,930,0
2008-02-12,14.701,14.701,14.701,14.701,224,0
2008-02-13,14.055,14.377,14.055,14.377,224,0
2008-02-14,14.055,14.055,13.642,14.055,1170,0
2008-02-19,13.822,14.055,13.822,14.055,1827,0
2008-02-22,14.055,14.055,14.055,14.055,224,0
2008-02-27,13.822,13.822,13.822,13.822,1215,0
2008-02-28,13.642,13.642,13.454,13.454,1518,0
2008-02-29,13.822,13.822,13.454,13.454,3359,0
2008-03-03,13.822,13.822,13.822,13.822,224,0
2008-03-10,13.454,13.454,13.133,13.133,2929,0
2008-03-11,13.133,13.133,12.212,12.266,7558,0
2008-03-12,12.903,13.123,12.903,12.903,1844,0
2008-03-13,12.719,12.719,12.719,12.719,224,0
2008-03-14,12.719,12.719,12.719,12.719,224,0
2008-03-17,12.719,12.766,12.719,12.766,4619,0
2008-03-18,13.407,13.407,13.407,13.407,224,0
2008-03-26,13.133,13.133,13.133,13.133,224,0
2008-03-28,12.903,13.133,12.766,13.133,6298,0
2008-03-31,13.133,13.133,12.766,12.766,2802,0
2008-04-01,12.766,12.903,12.766,12.903,342,0
2008-04-02,12.903,12.903,12.903,12.903,1015,0
2008-04-04,12.719,12.903,12.719,12.903,1182,0
2008-04-07,12.719,12.719,12.719,12.719,327,0
2008-04-08,12.719,12.719,12.719,12.719,653,0
2008-04-10,12.719,12.903,12.579,12.903,1978,0
2008-04-11,12.903,13.133,12.766,12.766,2214,0
2008-04-14,13.133,13.133,13.133,13.133,224,0
2008-04-16,13.814,13.814,13.814,13.814,224,0
2008-04-17,13.814,13.814,13.814,13.814,224,0
2008-04-21,13.227,13.227,13.181,13.227,1094,0
2008-04-22,13.363,13.363,13.363,13.363,224,0
2008-04-23,13.814,13.814,12.671,12.671,653,0
2008-04-24,13.814,13.814,13.814,13.814,224,0
2008-04-25,13.814,13.814,13.814,13.814,224,0
2008-04-28,12.671,13.814,12.671,13.814,491,0
2008-04-29,13.814,13.814,13.363,13.642,8668,0
2008-04-30,13.133,13.642,12.671,13.642,1106,0
2008-05-01,12.903,13.642,12.903,13.642,396,0
2008-05-02,13.732,13.732,13.732,13.732,1412,0
2008-05-07,12.903,12.903,12.903,12.903,224,0
2008-05-13,12.903,12.903,12.903,12.903,9978,0
2008-05-14,12.948,12.948,12.948,12.948,208,0
2008-05-19,12.948,12.948,12.903,12.903,1194,0
2008-05-22,12.903,12.903,12.903,12.903,850,0
2008-05-30,13.227,13.227,13.227,13.227,221,0
2008-06-06,12.903,12.903,12.903,12.903,326,0
2008-06-09,12.903,12.903,12.903,12.903,760,0
2008-06-11,12.903,12.903,12.903,12.903,659,0
2008-06-12,13.059,13.059,13.059,13.059,127,0
2008-06-13,12.903,12.903,12.903,12.903,1987,0
2008-06-18,12.903,12.903,12.903,12.903,1085,0
2008-06-19,12.903,12.903,12.903,12.903,1085,0
2008-06-20,12.903,13.822,12.903,13.822,5298,0
2008-06-24,13.133,13.133,13.133,13.133,114,0
2008-06-25,13.363,13.363,13.363,13.363,2385,0
2008-06-26,12.903,12.903,12.903,12.903,1151,0
2008-06-27,12.903,12.903,12.903,12.903,5231,0
2008-06-30,12.903,12.903,12.903,12.903,486,0
2008-07-01,12.719,12.719,12.719,12.719,285,0
2008-07-07,12.766,13.227,12.766,13.227,3340,0
2008-07-08,12.489,12.489,12.443,12.443,430,0
2008-07-09,12.212,12.212,12.212,12.212,333,0
2008-07-10,11.98,11.98,11.98,11.98,224,0
2008-07-15,11.98,11.98,11.98,11.98,1444,0
2008-07-22,11.98,11.98,11.98,11.98,115,0
2008-07-23,11.98,11.98,11.98,11.98,719,0
2008-07-29,11.98,11.98,11.98,11.98,839,0
2008-08-05,11.98,11.98,11.98,11.98,238,0
2008-08-07,11.98,11.98,11.752,11.752,587,0
2008-08-11,11.752,12.396,11.518,12.396,1261,0
2008-08-13,11.612,11.612,10.83,10.83,4007,0
2008-08-14,10.83,11.059,10.83,11.059,2269,0
2008-08-19,11.059,11.059,11.059,11.059,430,0
2008-08-20,11.291,11.752,11.291,11.752,653,0
2008-08-21,11.752,12.443,11.752,12.443,4072,0
2008-08-22,12.443,12.903,12.443,12.903,2419,0
2008-08-25,13.363,13.642,13.363,13.363,2114,0
2008-08-26,12.671,12.671,12.671,12.671,224,0
2008-08-27,11.752,11.752,11.752,11.752,224,0
2008-08-28,11.104,12.443,10.83,12.443,2057,0
2008-08-29,11.291,11.291,11.291,11.291,301,0
2008-09-02,12.443,12.443,12.443,12.443,224,0
2008-09-05,12.443,12.443,12.443,12.443,121,0
2008-09-08,11.291,11.291,11.291,11.291,277,0
2008-09-09,12.238,12.238,12.238,12.238,761,0
2008-09-11,11.383,11.518,10.83,11.518,3751,0
2008-09-12,11.518,11.518,11.518,11.518,317,0
2008-09-15,10.644,10.644,10.597,10.597,653,0
2008-09-16,10.597,10.597,10.139,10.37,4606,0
2008-09-17,9.908,10.37,9.908,10.37,342,0
2008-09-18,10.37,10.37,9.722,9.722,613,0
2008-09-22,9.908,10.37,9.908,10.37,755,0
2008-09-23,9.908,12.671,9.908,12.671,1041,0
2008-09-24,13.317,13.317,9.953,9.953,957,0
2008-09-26,9.953,11.518,9.953,11.518,3208,0
2008-09-29,9.953,9.953,9.953,9.953,368,0
2008-10-01,10.597,10.597,10.139,10.139,2293,0
2008-10-06,9.953,9.953,9.953,9.953,653,0
2008-10-08,9.953,9.953,9.908,9.908,1088,0
2008-10-09,9.908,9.908,9.908,9.908,662,0
2008-10-10,10.37,10.37,10.37,10.37,3092,0
2008-10-13,10.37,10.37,9.908,9.908,826,0
2008-10-16,10.37,10.37,10.36,10.36,224,0
2008-10-17,9.908,9.908,9.908,9.908,2391,0
2008-10-20,10.323,10.37,9.908,9.917,1274,0
2008-10-23,10.36,10.36,10.36,10.36,449,0
2008-10-27,9.677,9.677,9.677,9.677,100,0
2008-10-29,9.677,9.677,9.677,9.677,270,0
2008-10-30,9.677,9.677,9.677,9.677,244,0
2008-11-07,9.677,9.677,9.677,9.677,105,0
2008-11-13,9.677,9.677,9.677,9.677,327,0
2008-11-14,9.677,9.677,9.677,9.677,312,0
2008-11-17,9.4917,9.4917,9.2637,9.2637,1306,0
2008-11-18,9.677,9.677,9.677,9.677,542,0
2008-11-19,9.677,9.972,9.677,9.972,6569,0
2008-11-24,9.54,9.54,9.2637,9.2637,1387,0
2008-11-26,9.2637,9.2637,9.2166,9.2166,1611,0
2008-12-02,9.2166,9.2166,9.2166,9.2166,100,0
2008-12-03,9.2166,9.2166,9.2166,9.2166,389,0
2008-12-08,8.3314,9.4917,8.3314,9.4917,1839,0
2008-12-09,10.092,10.092,8.3314,8.3314,1998,0
2008-12-10,8.5251,8.5251,8.5251,8.5251,568,0
2008-12-12,10.092,10.092,10.092,10.092,134,0
2008-12-17,8.5251,8.5251,8.5251,8.5251,881,0
2008-12-18,8.341,8.341,8.341,8.341,100,0
2008-12-19,8.2947,8.2947,8.2947,8.2947,249,0
2008-12-23,8.2947,8.5434,7.8799,8.5434,4182,0
2008-12-24,9.2166,9.2166,9.2075,9.2166,888,0
2008-12-26,7.4654,7.4654,7.373,7.373,3090,0
2008-12-29,7.373,7.373,7.373,7.373,599,0
2008-12-30,7.8338,7.8338,7.4192,7.8338,1878,0
2008-12-31,7.4192,8.4789,7.4192,8.4789,5189,0
2009-01-02,7.4192,7.4192,7.4192,7.4192,1210,0
2009-01-05,7.4192,7.8338,7.4192,7.8338,1612,0
2009-01-06,7.4192,7.4192,7.4192,7.4192,327,0
2009-01-07,7.4192,7.4192,7.4192,7.4192,115,0
2009-01-08,7.7415,7.7415,7.7415,7.7415,571,0
2009-01-09,7.4192,7.7415,7.1885,7.1885,8843,0
2009-01-12,7.3272,7.3272,7.3272,7.3272,542,0
2009-01-15,6.6818,6.6818,6.6818,6.6818,632,0
2009-01-16,7.2809,7.2809,7.2809,7.2809,100,0
2009-01-21,5.0783,6.6818,5.0783,6.313,1198,0
2009-01-22,5.53,5.8338,5.53,5.8338,327,0
2009-01-23,5.3087,6.3039,5.3087,6.3039,616,0
2009-01-26,6.2672,6.2762,6.2672,6.2762,761,0
2009-01-27,6.2211,6.2211,5.53,5.9905,2895,0
2009-01-28,6.2211,6.2211,6.2211,6.2211,630,0
2009-01-29,5.6128,5.6128,5.3087,5.3454,3040,0
2009-01-30,5.9905,5.9905,4.7003,5.5204,5208,0
2009-02-02,5.4837,5.4837,5.1149,5.1149,3149,0
2009-02-03,5.3824,5.3824,5.3454,5.3454,653,0
2009-02-04,5.2903,5.2903,5.2903,5.2903,224,0
2009-02-05,5.2073,5.2534,5.2073,5.2442,663,0
2009-02-06,5.3454,5.3454,5.3454,5.3454,224,0
2009-02-10,4.7466,5.2534,4.7466,5.2348,3145,0
2009-02-11,5.2348,5.2348,5.2348,5.2348,100,0
2009-02-12,5.2624,5.3638,5.2624,5.3364,1075,0
2009-02-13,5.3087,5.3087,5.3087,5.3087,4012,0
2009-02-17,5.3087,5.3176,4.7466,4.7466,3055,0
2009-02-18,4.7466,5.1336,4.7466,5.1336,2279,0
2009-02-19,4.7466,4.7466,4.7466,4.7466,293,0
2009-02-20,4.8388,4.8388,3.8246,3.8246,4011,0
2009-02-23,4.8751,4.8751,4.8018,4.8018,327,0
2009-02-24,4.3779,4.3779,4.3779,4.3779,327,0
2009-02-25,4.6448,4.6448,4.3593,4.6448,542,0
2009-02-27,4.3779,4.3779,4.3779,4.3779,1194,0
2009-03-02,4.8388,4.8388,4.3779,4.4423,771,0
2009-03-03,4.4423,4.4423,4.4423,4.4423,100,0
2009-03-04,4.4699,4.5988,4.3779,4.5988,6113,0
2009-03-05,4.8847,6.1473,4.8847,5.8523,5858,0
2009-03-06,4.811,6.1013,4.3779,4.3779,3732,0
2009-03-10,7.3085,7.5667,4.6819,4.9491,7333,0
2009-03-11,5.0228,5.3454,5.0228,5.3454,611,0
2009-03-12,6.295,7.3639,6.295,7.3639,1085,0
2009-03-13,7.3639,7.373,7.3639,7.373,1378,0
2009-03-16,7.1427,7.1427,6.2762,7.0597,1825,0
2009-03-17,7.3547,7.373,6.4973,6.4973,681,0
2009-03-18,6.9583,6.9583,6.2303,6.2395,1123,0
2009-03-23,6.313,6.313,6.313,6.313,100,0
2009-03-24,7.069,7.069,6.313,6.3777,2021,0
2009-03-26,6.3592,6.3592,6.3592,6.3592,538,0
2009-03-27,6.9307,6.9307,6.9307,6.9307,148,0
2009-04-03,7.124,7.124,6.7094,6.7094,224,0
2009-04-06,7.2072,7.2072,7.2072,7.2072,224,0
2009-04-08,6.4514,6.4514,6.4514,6.4514,100,0
2009-04-13,7.373,7.4192,7.3639,7.4192,4905,0
2009-04-14,7.373,7.373,7.373,7.373,100,0
2009-04-15,7.4192,7.8247,7.4192,7.8247,478,0
2009-04-16,7.3639,8.2947,7.3639,8.2947,866,0
2009-04-17,7.8985,9.2166,7.8985,9.2166,1408,0
2009-04-20,8.7555,8.7555,8.7555,8.7555,224,0
2009-04-21,7.8707,8.0362,7.8524,8.0362,1034,0
2009-04-27,7.8431,7.8431,6.2303,6.2303,327,0
2009-05-04,7.8799,8.0641,7.8799,8.0641,1034,0
2009-05-05,6.4514,6.4514,6.4514,6.4514,1290,0
2009-05-07,7.4099,7.4099,7.3453,7.373,377,0
2009-05-08,8.7555,8.7555,8.7555,8.7555,100,0
2009-05-12,7.161,7.1704,7.161,7.1704,240,0
2009-05-18,8.2854,9.2166,8.2854,9.2166,5225,0
2009-05-19,7.8431,9.1697,7.1427,9.1697,1563,0
2009-05-20,9.1697,9.1697,9.1697,9.1697,100,0
2009-05-26,8.7555,9.1241,8.7555,9.1241,1291,0
2009-05-27,8.9859,8.9859,8.9859,8.9859,224,0
2009-05-29,9.078,9.1241,6.9121,6.9121,5548,0
2009-06-01,8.0362,8.0736,6.9307,7.7321,3523,0
2009-06-03,6.6912,6.6912,6.6818,6.6818,903,0
2009-06-05,6.6818,7.6955,6.6818,7.6955,5365,0
2009-06-08,7.373,7.373,7.373,7.373,429,0
2009-06-09,7.373,7.373,7.373,7.373,599,0
2009-06-10,7.8338,7.8338,7.373,7.4654,3165,0
2009-06-16,7.6401,7.6401,6.9121,6.9121,725,0
2009-06-17,7.5298,7.5298,7.4099,7.4099,247,0
2009-06-22,6.9583,6.9583,6.9583,6.9583,224,0
2009-06-23,7.5573,7.5573,6.9121,6.9121,2429,0
2009-06-24,6.9583,6.9583,6.9121,6.9121,699,0
2009-06-25,7.4192,7.8338,7.4192,7.8338,2458,0
2009-06-26,7.9262,7.9262,7.9262,7.9262,100,0
2009-06-30,6.9583,6.9583,6.9583,6.9583,224,0
2009-07-02,6.9121,6.9121,6.9121,6.9121,117,0
2009-07-06,7.8338,7.8338,7.8338,7.8338,100,0
2009-07-23,7.373,7.8338,6.9121,6.9121,1951,0
2009-07-24,6.9214,6.9214,6.9121,6.9121,761,0
2009-07-27,6.9121,6.9121,6.9121,6.9121,0,0
2009-07-28,6.9121,6.9121,6.9121,6.9121,0,0
2009-07-29,6.9121,6.9121,6.9121,6.9121,0,0
2009-07-30,6.9121,6.9121,6.9121,6.9121,0,0
2009-07-31,6.9121,6.9121,6.9121,6.9121,0,0
2009-08-03,6.9398,6.9398,6.9398,6.9398,127,0
2009-08-04,6.9398,6.9398,6.9398,6.9398,0,0
2009-08-05,6.9398,6.9398,6.9398,6.9398,0,0
2009-08-06,6.9583,6.9583,6.9583,6.9583,122,0
2009-08-07,6.9583,6.9583,6.9583,6.9583,0,0
2009-08-10,6.9583,6.9583,6.9583,6.9583,0,0
2009-08-11,6.7741,6.7741,6.7741,6.7741,238,0
2009-08-12,6.7741,6.7741,6.7741,6.7741,0,0
2009-08-13,6.6818,6.6818,6.608,6.6357,4830,0
2009-08-14,6.6357,6.6357,6.6357,6.6357,0,0
2009-08-18,6.5896,6.5896,6.5896,6.5896,2695,0
2009-08-20,6.5896,6.5896,6.5896,6.5896,2713,0
2009-08-24,6.5896,6.5896,6.5896,6.5896,216,0
2009-08-25,7.2349,7.2349,6.7741,6.7741,224,0
2009-08-31,6.5896,6.5896,6.5896,6.5896,107,0
2009-09-01,6.6818,7.2349,6.6818,7.2349,1609,0
2009-09-02,6.9674,6.9674,6.5896,6.5896,1961,0
2009-09-03,6.6266,6.6357,6.4514,6.4514,541,0
2009-09-04,6.5436,6.5436,6.4514,6.4514,9382,0
2009-09-15,6.6818,6.6818,5.2993,5.3454,6638,0
2009-09-16,5.9444,5.9905,5.5573,5.5666,856,0
2009-09-18,5.53,5.9905,5.53,5.9905,1085,0
2009-09-21,5.5391,5.5391,5.5391,5.5391,100,0
2009-09-22,5.576,6.4053,5.3454,6.4053,1938,0
2009-09-25,6.3592,6.3592,6.3592,6.3592,2851,0
2009-09-28,5.3916,6.2672,5.3454,6.2672,977,0
2009-09-29,5.4008,6.2117,5.373,5.9354,1085,0
2009-09-30,5.9444,5.9905,5.9444,5.9905,3107,0
2009-10-01,5.9813,5.9813,5.9813,5.9813,100,0
2009-10-02,5.9813,5.9905,5.9813,5.9905,430,0
2009-10-05,5.9905,5.9905,5.9905,5.9905,430,0
2009-10-08,5.9905,6.9121,5.9905,6.4514,7957,0
2009-10-09,6.8938,6.8938,6.8938,6.8938,327,0
2009-10-14,5.7879,5.7879,5.5852,5.5852,866,0
2009-10-15,6.2672,6.2672,6.2672,6.2672,327,0
2009-10-19,5.7788,5.7788,5.7788,5.7788,282,0
2009-10-26,5.7602,5.8063,5.7602,5.7602,1300,0
2009-10-27,5.7879,5.7879,5.7602,5.7602,262,0
2009-10-28,5.7602,5.7879,5.7602,5.7879,542,0
2009-10-29,5.8063,5.8063,5.7602,5.7602,224,0
2009-11-03,5.7602,5.7602,5.4469,5.4469,593,0
2009-11-04,5.6221,5.7692,5.6128,5.6311,3755,0
2009-11-05,5.4929,5.4929,5.4469,5.4469,337,0
2009-11-06,6.396,6.396,5.4469,5.4469,277,0
2009-11-10,5.6678,5.6678,5.6403,5.6403,224,0
2009-11-11,5.6311,5.6588,5.6311,5.6311,4539,0
2009-11-12,6.3777,6.4238,6.2211,6.2211,761,0
2009-11-13,6.1289,6.1289,6.0827,6.0827,556,0
2009-11-16,6.4328,6.4514,6.4328,6.4514,542,0
2009-11-17,6.4328,6.4605,6.4328,6.4605,653,0
2009-11-19,6.2211,6.2211,5.7602,5.7879,542,0
2009-11-20,5.6678,6.719,5.6311,6.0644,1927,0
2009-11-23,5.7326,5.9905,5.6311,5.6311,3514,0
2009-11-24,5.7602,5.7602,5.6311,5.6311,313,0
2009-11-27,6.4882,7.1337,6.4882,7.1337,1481,0
2009-11-30,6.7094,6.7094,6.7094,6.7094,100,0
2009-12-03,6.4514,6.4514,6.4514,6.4514,100,0
2009-12-04,5.9905,5.9905,5.9905,5.9905,2822,0
2009-12-07,5.9905,5.9905,5.9905,5.9905,100,0
2009-12-08,5.9905,5.9905,5.9905,5.9905,238,0
2009-12-14,5.9813,6.4514,5.9813,6.4514,607,0
2009-12-17,6.4514,6.4514,6.4514,6.4514,224,0
2009-12-21,6.4514,6.4514,6.4514,6.4514,1502,0
2009-12-22,5.6955,6.0644,5.576,5.6311,22979,0
2009-12-23,5.6496,5.9168,5.4929,5.5573,10088,0
2009-12-24,5.9905,5.9905,5.9905,5.9905,327,0
2009-12-28,5.576,5.8523,5.5391,5.5391,1300,0
2009-12-29,5.5483,5.8987,5.5391,5.6128,1954,0
2009-12-30,5.5391,5.8428,5.5391,5.8428,4697,0
2009-12-31,5.5852,5.6678,5.5391,5.6678,1256,0
2010-01-04,5.576,5.8523,5.5391,5.8523,658,0
2010-01-05,5.6036,5.6036,5.6036,5.6036,275,0
2010-01-07,5.6128,5.6128,5.6036,5.6128,1278,0
2010-01-08,5.8797,5.8892,5.8797,5.8892,542,0
2010-01-12,5.5391,5.8797,5.4099,5.4653,1290,0
2010-01-19,5.8154,5.8154,5.4099,5.4099,722,0
2010-01-20,5.4377,5.4377,5.2993,5.3454,1333,0
2010-01-25,5.7788,5.8338,5.7788,5.8338,255,0
2010-01-26,5.8249,5.9905,5.8249,5.9905,3170,0
2010-01-27,5.9905,5.9905,5.9905,5.9905,327,0
2010-01-29,5.9722,5.9905,5.8063,5.9905,1518,0
2010-02-01,5.3546,5.9813,5.0689,5.9813,2059,0
2010-02-02,5.9261,5.9905,5.9261,5.9905,1194,0
2010-02-04,5.3364,5.53,5.2534,5.53,2509,0
2010-02-09,5.53,5.53,5.0689,5.0783,3246,0
2010-02-10,4.8388,4.8388,4.1658,4.3226,2113,0
2010-02-11,5.5022,5.5112,5.5022,5.5112,761,0
2010-02-12,5.8523,5.8523,4.7277,5.0689,761,0
2010-02-17,5.6865,5.6865,5.6865,5.6865,109,0
2010-02-19,5.53,5.53,5.53,5.53,159,0
2010-02-22,5.2993,5.2993,5.2993,5.2993,2731,0
2010-02-24,5.0783,5.0783,5.0689,5.0689,327,0
2010-03-02,5.1708,5.1708,5.1149,5.1149,8182,0
2010-03-05,5.2993,5.2993,5.2993,5.2993,672,0
2010-03-08,5.2993,5.3176,5.2534,5.2534,1176,0
2010-03-11,5.2534,5.2534,5.2534,5.2534,365,0
2010-03-12,5.1149,5.1149,4.4239,5.0136,13986,0
2010-03-15,4.8476,5.3638,4.8476,4.9766,3580,0
2010-03-16,5.2903,5.2903,4.8388,4.8388,3159,0
2010-03-17,5.1336,5.1611,4.8847,4.8847,1119,0
2010-03-18,4.8847,5.0136,4.8847,4.9307,1220,0
2010-03-22,4.9307,5.1611,4.9123,5.0228,6646,0
2010-03-23,5.2624,5.7416,5.2624,5.2993,915,0
2010-03-24,5.7049,5.714,5.6311,5.6311,1874,0
2010-03-25,5.576,5.6678,5.576,5.6221,3498,0
2010-03-26,5.1611,5.1611,5.1242,5.1242,327,0
2010-03-30,5.1518,5.1518,4.7466,4.8199,4674,0
2010-03-31,4.8388,4.8388,4.7277,4.7466,4903,0
2010-04-01,5.5852,5.5852,5.0689,5.0689,2137,0
2010-04-05,4.8939,4.9766,4.8476,4.9586,1844,0
2010-04-07,5.6036,5.6221,4.9123,4.9123,2137,0
2010-04-09,5.5666,6.2762,4.8751,6.1105,54944,0
2010-04-12,5.9905,5.9905,5.9905,5.9905,257,0
2010-04-13,6.2486,6.2486,6.2026,6.2026,277,0
2010-04-15,6.2026,6.2026,6.2026,6.2026,651,0
2010-04-16,6.313,6.313,6.2486,6.313,1664,0
2010-04-19,6.4421,6.4421,6.4421,6.4421,327,0
2010-04-20,6.2211,6.3777,6.2211,6.3777,542,0
2010-04-23,6.0907,6.0907,6.0907,6.0907,100,0
2010-04-26,6.0734,6.4053,6.0734,6.2579,1128,0
2010-04-28,6.479,6.9121,6.479,6.8292,3632,0
2010-04-29,6.6818,6.6818,6.6818,6.6818,5380,0
2010-04-30,6.8659,6.8659,6.6818,6.6818,1646,0
2010-05-03,6.4882,6.4882,6.4514,6.4514,1466,0
2010-05-04,6.2762,6.5528,6.2762,6.5069,19248,0
2010-05-05,6.4328,6.4514,6.3592,6.4514,3394,0
2010-05-06,6.4514,6.479,6.3592,6.3592,6142,0
2010-05-10,6.7,6.8199,6.4882,6.516,1044,0
2010-05-11,6.9121,6.9121,6.9121,6.9121,100,0
2010-05-14,6.1842,6.4514,6.1842,6.4514,10007,0
2010-05-17,6.2856,6.4514,6.2672,6.396,5575,0
2010-05-18,6.3686,6.6357,6.3686,6.6357,249,0
2010-05-19,6.0827,6.1289,6.0827,6.0827,1354,0
2010-05-20,6.0827,6.0827,6.0827,6.0827,100,0
2010-05-21,5.9905,5.9905,5.9905,5.9905,1443,0
2010-05-24,6.4328,6.8292,6.1105,6.1289,7520,0
2010-05-25,5.9997,6.1195,5.9536,6.055,707,0
2010-05-27,6.2211,6.5896,6.2211,6.4973,1160,0
2010-05-28,6.5619,6.5802,5.8987,6.1013,3085,0
2010-06-01,6.6818,6.7741,6.6818,6.7279,866,0
2010-06-03,6.6724,6.7741,6.6724,6.7741,773,0
2010-06-04,6.1567,6.1567,6.1013,6.1567,1626,0
2010-06-07,6.1289,6.1289,6.0918,6.0918,224,0
2010-06-09,6.0644,6.0644,6.0644,6.0644,316,0
2010-06-10,6.2579,6.7094,6.2579,6.7094,758,0
2010-06-16,6.4514,6.4514,6.4514,6.4514,833,0
2010-06-17,6.4514,6.4514,6.1748,6.1748,1138,0
2010-06-18,6.4238,6.4238,6.1842,6.2762,715,0
2010-06-21,6.2303,6.2303,6.2303,6.2303,100,0
2010-06-22,6.4328,6.4421,6.1748,6.1748,1996,0
2010-06-23,6.2211,6.2856,6.2211,6.2856,891,0
2010-06-24,6.313,6.313,6.313,6.313,977,0
2010-06-25,6.313,6.313,6.313,6.313,307,0
2010-06-28,6.313,6.4421,6.1473,6.4421,2394,0
2010-06-29,6.4053,6.4328,6.4053,6.4328,653,0
2010-07-01,6.2211,6.2211,6.2211,6.2211,728,0
2010-07-02,6.2303,6.313,6.2211,6.313,3023,0
2010-07-08,6.3592,6.3592,6.3592,6.3592,792,0
2010-07-12,6.4053,6.4421,6.313,6.4421,3201,0
2010-07-13,6.4514,6.479,6.4514,6.479,224,0
2010-07-14,6.479,6.479,6.313,6.313,1110,0
2010-07-19,6.313,6.6818,6.313,6.6818,653,0
2010-07-21,6.6357,6.9121,6.6357,6.8845,4731,0
2010-07-23,6.2579,6.2579,6.2303,6.2303,578,0
2010-07-26,6.2762,6.2762,6.2762,6.2762,106,0
2010-08-02,6.3869,6.3869,6.3777,6.3777,487,0
2010-08-03,6.4053,6.4053,6.4053,6.4053,1282,0
2010-08-04,6.4147,6.4147,6.4147,6.4147,248,0
2010-08-05,6.4053,6.4053,6.4053,6.4053,873,0
2010-08-09,6.3777,6.3777,6.2856,6.3777,1811,0
2010-08-10,6.2672,6.2672,6.2672,6.2672,100,0
2010-08-11,6.3869,6.3869,6.3592,6.3592,1626,0
2010-08-12,6.3408,6.3408,6.3408,6.3408,7150,0
2010-08-13,6.3869,6.4514,6.3869,6.4514,1155,0
2010-08-16,6.4514,6.4514,6.4514,6.4514,100,0
2010-08-17,6.4514,6.4514,6.4514,6.4514,2279,0
2010-08-19,6.4605,6.4605,6.4514,6.4514,2807,0
2010-08-20,6.4514,6.4514,6.4514,6.4514,329,0
2010-08-23,6.479,6.479,6.479,6.479,100,0
2010-08-24,6.4605,6.7556,6.4514,6.5069,5299,0
2010-08-25,6.5069,6.5069,6.5069,6.5069,184,0
2010-08-26,6.4699,6.4973,6.4514,6.4973,684,0
2010-08-27,6.4973,6.4973,6.4514,6.4973,4273,0
2010-08-30,6.5436,6.5712,6.4973,6.4973,393,0
2010-08-31,6.4986,6.4986,6.4524,6.4524,564,0
2010-09-01,6.4973,7.0413,6.4514,6.4514,893,0
2010-09-02,6.7645,6.7645,6.7645,6.7645,100,0
2010-09-03,6.7279,6.7279,6.4514,6.4514,761,0
2010-09-09,6.4514,6.4514,6.4514,6.4514,1555,0
2010-09-10,6.4514,6.6818,6.4514,6.6635,2056,0
2010-09-13,6.4514,6.4514,6.4514,6.4514,1085,0
2010-09-14,6.4514,6.4514,6.4514,6.4514,359,0
2010-09-16,6.6818,6.6818,6.6818,6.6818,327,0
2010-09-17,6.6818,6.6818,6.6172,6.6172,1569,0
2010-09-20,7.0413,7.0413,7.0413,7.0413,1585,0
2010-09-21,6.9121,7.0413,6.4973,7.0413,1271,0
2010-09-24,7.0413,7.0413,7.0413,7.0413,531,0
2010-09-28,6.6912,6.6912,6.5436,6.5436,716,0
2010-09-30,6.5899,6.5899,6.562,6.5805,749,0
2010-10-01,6.8938,6.8938,6.8938,6.8938,207,0
2010-10-05,6.5991,6.6172,6.5619,6.5896,2259,0
2010-10-06,6.5896,6.5896,6.5896,6.5896,782,0
2010-10-08,6.903,8.1103,6.903,8.1103,4335,0
2010-10-11,7.6124,8.0089,7.4099,7.4099,1007,0
2010-10-18,7.373,7.4745,7.2349,7.2349,810,0
2010-10-19,7.2349,7.2349,7.2349,7.2349,109,0
2010-10-21,7.3916,7.4008,7.3916,7.4008,224,0
2010-10-22,6.9121,6.9121,6.9121,6.9121,1739,0
2010-10-26,7.1976,7.1976,7.1976,7.1976,866,0
2010-10-28,7.382,7.382,7.1427,7.1427,7723,0
2010-10-29,7.1414,7.1414,7.1414,7.1414,3166,0
2010-11-01,7.4099,7.539,7.4099,7.539,3146,0
2010-11-04,8.0089,8.7188,8.0089,8.3868,7366,0
2010-11-05,8.2026,8.2026,7.4008,7.5203,3852,0
2010-11-08,7.8338,7.8338,7.5113,7.6035,3199,0
2010-11-09,7.5943,7.6035,7.5943,7.6035,1461,0
2010-11-10,7.6586,8.1748,7.4654,7.7321,1564,0
2010-11-16,7.539,7.6035,7.539,7.6035,224,0
2010-11-17,7.5298,7.5298,7.5298,7.5298,224,0
2010-11-18,7.9627,7.9627,7.5573,7.5573,542,0
2010-11-19,7.5667,7.5667,7.5484,7.5573,2249,0
2010-11-22,7.4745,7.4745,7.4745,7.4745,321,0
2010-11-23,7.4745,7.4745,7.373,7.373,3843,0
2010-11-29,7.4654,7.4654,7.4654,7.4654,224,0
2010-11-30,7.5142,7.5142,7.5142,7.5142,1493,0
2010-12-01,7.631,7.631,7.631,7.631,542,0
2010-12-02,7.6496,7.6865,7.631,7.631,2822,0
2010-12-03,7.631,7.631,7.4654,7.5573,761,0
2010-12-06,7.5758,7.5758,7.5573,7.5573,853,0
2010-12-07,7.5758,7.5758,7.5667,7.5667,866,0
2010-12-09,7.6035,7.6035,7.6035,7.6035,542,0
2010-12-14,7.6496,7.6586,7.5758,7.6586,5939,0
2010-12-15,7.6035,7.6035,7.6035,7.6035,172,0
2010-12-17,7.7415,8.2026,7.7415,8.2026,2408,0
2010-12-20,8.2947,8.2947,7.8338,7.8338,1283,0
2010-12-21,7.8338,8.2947,7.8338,7.8338,697,0
2010-12-22,7.8799,7.8799,7.8338,7.8338,473,0
2010-12-23,7.8338,8.2947,7.8338,8.2854,653,0
2010-12-27,7.8338,7.8338,7.8338,7.8338,2175,0
2010-12-28,8.0736,8.0736,8.0736,8.0736,1671,0
2010-12-29,8.0935,8.0935,8.0935,8.0935,259,0
2010-12-31,8.29,8.29,8.29,8.29,381,0
2011-01-03,8.737,8.7555,8.737,8.7555,299,0
2011-01-04,8.6171,8.645,8.6171,8.645,1851,0
2011-01-05,9.1794,9.677,9.1519,9.677,1739,0
2011-01-10,9.677,9.677,8.7555,8.7555,1680,0
2011-01-11,9.4386,10.434,9.4386,10.139,3634,0
2011-01-13,9.639,10.018,9.2637,10.018,430,0
2011-01-14,10.01,10.01,10.01,10.01,100,0
2011-01-18,9.234,10.315,9.234,10.14,2983,0
2011-01-19,9.722,9.722,9.722,9.722,100,0
2011-01-24,9.751,9.751,9.235,9.2637,1222,0
2011-01-27,9.3069,9.4917,9.3069,9.4917,653,0
2011-01-28,9.549,9.576,9.549,9.576,542,0
2011-01-31,9.874,9.874,9.874,9.874,100,0
2011-02-01,9.953,10.047,9.953,10.018,809,0
2011-02-02,9.677,9.677,9.2166,9.2166,1250,0
2011-02-03,9.676,9.676,9.676,9.676,6603,0
2011-02-07,9.908,10.101,9.4386,10.074,2601,0
2011-02-08,9.861,9.861,9.861,9.861,100,0
2011-02-09,9.861,10.147,9.861,10.147,2059,0
2011-02-10,9.713,9.713,9.713,9.713,100,0
2011-02-11,9.713,9.713,9.686,9.686,224,0
2011-02-14,9.77,9.78,9.77,9.77,1075,0
2011-02-15,9.4828,9.77,9.4462,9.4462,1199,0
2011-02-16,10.082,10.101,10.082,10.101,327,0
2011-02-17,10.416,10.416,10.092,10.323,1909,0
2011-02-22,10.323,10.323,10.139,10.139,565,0
2011-02-23,9.502,9.944,9.4917,9.944,483,0
2011-02-24,10.323,10.323,10.139,10.275,2199,0
2011-02-25,9.511,9.964,9.511,9.964,1838,0
2011-02-28,9.966,9.966,9.966,9.966,327,0
2011-03-01,9.889,9.908,9.861,9.861,1321,0
2011-03-04,9.751,9.751,9.732,9.732,224,0
2011-03-08,9.703,9.703,9.703,9.703,326,0
2011-03-10,9.585,9.585,9.585,9.585,326,0
2011-03-14,9.703,9.703,9.613,9.613,828,0
2011-03-15,9.4542,9.4542,9.159,9.4376,1892,0
2011-03-16,9.4279,9.4627,9.4279,9.4627,864,0
2011-03-17,9.4199,10.252,9.4199,10.252,1228,0
2011-03-18,8.9561,9.1688,8.9561,9.1688,744,0
2011-03-21,9.1874,9.1874,9.0578,9.1874,1581,0
2011-03-22,9.3342,9.3342,9.3342,9.3342,470,0
2011-03-23,9.3342,9.3342,9.3342,9.3342,452,0
2011-03-24,9.0578,9.0669,8.8268,8.8268,721,0
2011-03-25,9.288,9.288,9.288,9.288,1525,0
2011-03-28,8.882,9.288,8.882,9.288,651,0
2011-03-30,8.9836,8.9836,8.9836,8.9836,1313,0
2011-03-31,8.9708,9.008,8.9616,8.9616,854,0
2011-04-01,8.9654,8.9654,8.337,8.3645,1332,0
2011-04-04,8.3829,8.4106,8.3551,8.3645,1229,0
2011-04-05,8.3089,8.3179,8.3089,8.3179,759,0
2011-04-06,8.4106,8.4106,8.4106,8.4106,596,0
2011-04-08,8.5028,8.5028,8.5028,8.5028,974,0
2011-04-11,8.1335,8.1335,8.1335,8.1335,636,0
2011-04-12,8.3157,8.3157,8.1305,8.3157,1298,0
2011-04-13,8.3089,8.5679,8.1335,8.3277,3675,0
2011-04-14,8.1335,8.3277,8.1335,8.3179,5755,0
2011-04-18,8.161,8.6327,8.041,8.457,18700,0
2011-04-20,8.3277,8.3923,8.3277,8.3462,2813,0
2011-04-21,8.5771,8.5955,8.5402,8.5402,1082,0
2011-04-25,8.7249,9.1688,8.5493,9.0022,5070,0
2011-04-26,9.4717,9.4717,8.9006,9.1503,1321,0
2011-04-27,9.1503,9.1503,8.9192,8.9836,913,0
2011-04-28,8.9283,9.0301,8.9192,9.0301,981,0
2011-04-29,9.0548,9.0548,9.0548,9.0548,100,0
2011-05-02,9.2702,9.288,9.2702,9.288,1191,0
2011-05-03,9.512,10.152,9.289,9.289,7571,0
2011-05-04,9.954,10.166,9.889,9.935,8355,0
2011-05-05,9.734,9.734,9.569,9.569,651,0
2011-05-06,9.76,9.76,9.76,9.76,100,0
2011-05-09,9.816,9.816,9.816,9.816,100,0
2011-05-10,9.833,10.011,9.833,9.843,1514,0
2011-05-12,9.703,9.703,9.703,9.703,104,0
2011-05-13,10.148,10.258,9.703,9.703,1852,0
2011-05-17,9.703,9.751,9.703,9.751,442,0
2011-05-18,9.53,9.713,9.53,9.713,326,0
2011-05-19,9.559,9.63,9.53,9.63,751,0
2011-05-23,10.057,10.057,9.568,9.568,974,0
2011-05-26,9.568,9.568,9.568,9.568,100,0
2011-05-31,9.615,9.615,9.597,9.615,651,0
2011-06-02,9.3813,9.4289,9.353,9.4289,707,0
2011-06-06,9.4289,9.4289,9.4289,9.4289,1082,0
2011-06-07,9.1038,9.1038,9.1038,9.1038,11170,0
2011-06-08,9.0668,9.0668,8.6684,8.6684,3774,0
2011-06-09,9.3908,9.4289,8.6403,8.9,2649,0
2011-06-10,8.6775,8.6775,8.6775,8.6775,428,0
2011-06-13,9.4552,9.4552,8.7148,8.826,2504,0
2011-06-14,8.6684,8.7053,8.6684,8.6684,2048,0
2011-06-15,8.7148,9.1969,8.7148,9.1784,1293,0
2011-06-16,9.1499,9.1499,8.8988,8.8988,1293,0
2011-06-17,8.7607,9.076,8.7517,9.0668,897,0
2011-06-21,9.141,9.4096,9.1134,9.141,1995,0
2011-06-22,9.2791,9.2791,9.2791,9.2791,116,0
2011-06-23,8.9091,8.9091,8.6588,8.8814,1905,0
2011-06-24,9.2627,9.2627,8.8071,8.8724,1128,0
2011-06-27,9.2712,9.2712,9.2712,9.2712,465,0
2011-06-28,9.0019,9.1038,9.0019,9.1038,2949,0
2011-06-29,8.8071,8.8351,8.8071,8.8351,423,0
2011-06-30,8.8307,9.2692,8.7282,9.2692,1078,0
2011-07-05,9.306,9.306,9.2442,9.2442,428,0
2011-07-08,9.1316,9.1316,9.1316,9.1316,2153,0
2011-07-11,9.0387,9.0387,9.0387,9.0387,100,0
2011-07-13,9.0387,9.0387,9.0387,9.0387,649,0
2011-07-14,8.8814,8.9832,8.8814,8.9832,222,0
2011-07-18,8.8907,8.8907,8.8907,8.8907,101,0
2011-07-19,8.9266,8.9266,8.9266,8.9266,730,0
2011-07-21,9.2539,9.836,9.2539,9.826,3242,0
2011-07-22,9.3342,9.597,9.3342,9.4552,7551,0
2011-07-25,9.4552,9.55,9.4552,9.4552,4312,0
2011-07-26,9.642,9.827,9.642,9.827,1980,0
2011-07-27,9.772,9.782,9.687,9.687,1403,0
2011-07-29,9.642,9.642,9.642,9.642,5391,0
2011-08-02,9.81,10.2,9.532,9.65,1727,0
2011-08-04,9.569,9.569,9.569,9.569,325,0
2011-08-05,9.569,9.687,9.569,9.687,6147,0
2011-08-08,9.3159,9.353,9.2254,9.2712,7182,0
2011-08-09,9.2712,9.2712,9.2627,9.2712,6796,0
2011-08-11,9.0019,9.2712,9.0019,9.2712,1497,0
2011-08-12,9.0668,9.2712,8.9929,9.2712,361,0
2011-08-16,9.0577,9.2712,9.0387,9.2712,8249,0
2011-08-17,9.4727,9.4727,9.4727,9.4727,100,0
2011-08-18,9.2712,9.3629,9.2712,9.2712,5935,0
2011-08-19,9.2981,9.2981,8.9918,8.9918,1029,0
2011-08-24,9.306,9.3342,9.0387,9.1688,1188,0
2011-08-25,9.0387,9.2442,9.0387,9.2442,222,0
2011-08-26,9.2442,9.2442,9.2442,9.2442,264,0
2011-08-29,9.2442,9.2712,9.1316,9.1316,3475,0
2011-08-31,9.641,9.688,9.641,9.688,428,0
2011-09-01,9.551,9.551,9.551,9.551,760,0
2011-09-02,9.4552,9.4552,9.4552,9.4552,3238,0
2011-09-06,9.3813,9.3813,9.3253,9.3253,9687,0
2011-09-08,9.0196,9.0196,9.0196,9.0196,647,0
2011-09-09,8.9918,9.0196,8.9918,9.0196,2519,0
2011-09-14,8.6012,8.6475,8.6012,8.6475,703,0
2011-09-15,8.8335,9.2981,8.8335,9.2981,5443,0
2011-09-16,8.6755,8.7033,8.6567,8.6567,494,0
2011-09-19,8.8616,8.9266,8.8616,8.9266,1019,0
2011-09-20,8.8801,8.8801,8.8801,8.8801,1197,0
2011-09-21,9.2529,9.2529,9.0196,9.0196,860,0
2011-09-22,8.9731,8.9731,8.9731,8.9731,1076,0
2011-09-26,8.8988,8.8988,8.8988,8.8988,111,0
2011-10-04,9.2442,9.2442,8.8988,9.2056,1910,0
2011-10-06,9.1127,9.1127,9.1127,9.1127,2364,0
2011-10-12,9.0941,9.1127,9.0941,9.1127,1827,0
2011-10-13,8.9358,9.066,8.8616,9.0196,13115,0
2011-10-14,9.066,9.2056,9.066,9.2056,221,0
2011-10-18,9.1404,9.159,9.1404,9.159,2364,0
2011-10-19,9.0844,9.0844,9.0844,9.0844,324,0
2011-10-20,9.0844,9.0844,9.066,9.066,810,0
2011-10-21,9.2442,9.3908,9.2442,9.3908,5794,0
2011-10-24,9.3253,9.3253,9.289,9.289,427,0
2011-10-25,9.287,9.287,9.2036,9.287,2752,0
2011-10-26,9.159,9.159,9.1499,9.159,412,0
2011-10-27,9.289,10.36,9.2712,9.3813,2400,0
2011-10-28,9.1874,9.1874,9.1874,9.1874,427,0
2011-10-31,9.3203,9.3203,9.3203,9.3203,100,0
2011-11-01,9.252,9.252,9.252,9.252,427,0
2011-11-02,9.2791,10.462,9.2529,9.2981,4965,0
2011-11-04,9.1107,9.1107,9.1107,9.1107,536,0
2011-11-07,10.416,10.416,9.996,10.006,755,0
2011-11-08,10.006,10.218,9.922,9.922,569,0
2011-11-10,10.454,10.454,9.735,9.764,3287,0
2011-11-11,10.089,10.098,9.903,9.996,21542,0
2011-11-14,10.062,10.062,10.062,10.062,125,0
2011-11-15,9.996,10.015,9.996,9.996,637,0
2011-11-16,10.006,10.006,9.996,9.996,755,0
2011-11-17,10.136,10.136,10.136,10.136,100,0
2011-11-22,9.847,9.847,9.4386,9.4386,427,0
2011-11-23,9.2056,9.2056,9.2056,9.2056,3441,0
2011-11-28,9.2529,9.2529,9.2529,9.2529,624,0
2011-11-29,9.669,9.669,9.2963,9.343,1607,0
2011-11-30,9.356,9.356,9.356,9.356,100,0
2011-12-02,9.2963,9.3898,9.2963,9.3898,311,0
2011-12-06,9.745,9.764,9.745,9.764,1869,0
2011-12-07,9.745,9.745,9.679,9.679,644,0
2011-12-12,9.597,9.969,6.6489,9.764,10857,0
2011-12-14,9.3714,9.696,9.3714,9.696,5361,0
2011-12-15,9.696,9.696,9.56,9.56,1615,0
2011-12-16,9.56,9.696,9.55,9.56,17870,0
2011-12-19,9.4189,9.688,9.4189,9.4189,220,0
2011-12-20,9.81,9.81,9.65,9.793,3537,0
2011-12-21,9.615,9.894,9.615,9.632,8578,0
2011-12-22,9.828,9.828,9.696,9.696,384,0
2011-12-23,9.81,10.007,9.81,10.007,3600,0
2011-12-27,10.007,10.007,10.007,10.007,100,0
2011-12-28,10.007,10.007,9.56,9.56,6505,0
2011-12-29,9.838,10.164,9.81,10.164,9043,0
2011-12-30,9.959,9.959,9.959,9.959,323,0
2012-01-03,10.164,10.164,9.979,9.979,5854,0
2012-01-04,10.025,10.025,10.025,10.025,263,0
2012-01-05,10.164,10.164,10.164,10.164,535,0
2012-01-06,10.353,10.353,10.353,10.353,458,0
2012-01-10,9.959,9.959,9.959,9.959,323,0
2012-01-13,10.464,10.464,10.025,10.025,424,0
2012-01-17,10.024,10.024,10.024,10.024,100,0
2012-01-18,10.256,10.256,10.256,10.256,535,0
2012-01-23,10.399,10.743,10.399,10.725,6925,0
2012-01-25,10.583,10.725,10.536,10.725,2343,0
2012-01-27,11.19,11.19,11.19,11.19,426,0
2012-01-30,11.19,11.657,10.725,11.657,8362,0
2012-02-01,11.609,11.657,11.609,11.609,323,0
2012-02-02,11.657,11.657,11.627,11.657,999,0
2012-02-08,11.053,11.643,11.053,11.643,570,0
2012-02-10,11.432,11.432,11.432,11.432,125,0
2012-02-13,11.377,11.377,10.818,11.275,3754,0
2012-02-14,11.396,11.424,11.396,11.424,220,0
2012-02-16,11.609,11.609,11.609,11.609,220,0
2012-02-17,11.643,11.652,11.643,11.652,220,0
2012-02-22,11.652,12.123,11.652,12.123,552,0
2012-02-23,11.779,12.598,11.627,12.598,1289,0
2012-02-24,13.055,13.199,13.018,13.018,753,0
2012-02-27,11.686,11.686,11.314,11.424,1286,0
2012-02-28,12.074,13.026,12.074,12.923,1042,0
2012-02-29,12.222,12.954,11.227,12.945,5357,0
2012-03-01,11.519,12.952,11.519,12.681,1376,0
2012-03-02,12.907,12.907,12.907,12.907,220,0
2012-03-05,12.923,12.923,12.823,12.907,6092,0
2012-03-06,12.814,12.814,12.587,12.776,2850,0
2012-03-07,13.102,13.102,13.102,13.102,418,0
2012-03-08,12.805,12.871,12.776,12.823,4168,0
2012-03-09,13.102,13.102,12.168,12.241,2948,0
2012-03-13,13.093,13.093,13.045,13.083,2349,0
2012-03-14,12.871,13.102,12.871,13.102,772,0
2012-03-19,12.749,12.749,12.739,12.739,855,0
2012-03-20,12.776,13.065,12.776,13.065,1653,0
2012-03-26,13.008,13.245,12.972,12.972,3357,0
2012-03-27,13.008,13.008,12.972,12.972,1072,0
2012-03-29,13.318,13.318,13.318,13.318,100,0
2012-04-02,13.018,13.338,13.018,13.338,1225,0
2012-04-03,13.026,13.026,13.026,13.026,100,0
2012-04-05,13.065,13.338,13.065,13.121,7938,0
2012-04-09,13.036,13.036,13.018,13.018,1209,0
2012-04-10,12.952,12.952,12.542,12.758,1774,0
2012-04-12,12.899,13.102,12.832,12.952,3310,0
2012-04-13,12.749,13.282,12.72,13.055,1115,0
2012-04-18,13.055,13.102,13.055,13.102,2392,0
2012-04-19,13.083,13.083,13.055,13.055,750,0
2012-04-23,13.055,13.055,13.055,13.055,806,0
2012-04-25,13.055,13.055,13.055,13.055,606,0
2012-04-27,13.272,13.272,13.102,13.102,416,0
2012-05-01,12.834,12.834,12.834,12.834,219,0
2012-05-04,12.823,12.871,12.823,12.871,5710,0
2012-05-11,12.729,13.102,12.729,13.102,2233,0
2012-05-14,13.083,13.102,13.083,13.102,700,0
2012-05-15,12.477,12.477,12.449,12.449,855,0
2012-05-16,12.889,12.889,12.889,12.889,219,0
2012-05-17,12.69,12.69,12.681,12.681,322,0
2012-05-21,13.008,13.008,12.401,12.606,1176,0
2012-05-22,12.662,12.662,12.662,12.662,100,0
2012-05-23,12.569,12.587,12.168,12.353,11499,0
2012-05-24,12.449,12.449,12.401,12.42,975,0
2012-05-25,12.449,12.467,12.449,12.467,425,0
2012-05-30,12.439,12.873,12.439,12.873,407,0
2012-05-31,12.42,12.776,12.382,12.776,837,0
2012-06-01,12.806,12.806,12.806,12.806,322,0
2012-06-04,12.624,12.853,12.449,12.449,5318,0
2012-06-05,12.449,12.449,12.449,12.449,100,0
2012-06-11,12.653,12.653,12.653,12.653,103,0
2012-06-14,12.991,12.991,12.588,12.588,409,0
2012-06-15,12.954,13.011,12.769,12.916,1277,0
2012-06-21,12.634,12.916,12.634,12.916,1172,0
2012-06-22,12.909,12.909,12.458,12.497,1579,0
2012-06-25,12.598,12.615,12.598,12.615,1786,0
2012-06-26,12.458,12.458,12.449,12.449,588,0
2012-06-28,12.663,12.682,12.663,12.682,1805,0
2012-06-29,12.682,12.682,12.672,12.682,1429,0
2012-07-02,12.682,12.682,12.682,12.682,1065,0
2012-07-03,12.542,12.542,12.542,12.542,100,0
2012-07-05,12.41,12.41,12.41,12.41,100,0
2012-07-11,12.42,12.449,12.401,12.42,2381,0
2012-07-13,12.663,12.663,12.663,12.663,100,0
2012-07-20,12.916,12.916,12.916,12.916,218,0
2012-07-24,12.916,12.916,12.916,12.916,321,0
2012-07-25,12.624,12.916,12.222,12.916,5694,0
2012-07-27,12.682,12.916,12.497,12.916,6810,0
2012-07-30,13.058,13.058,13.058,13.058,223,0
2012-07-31,12.916,12.916,12.916,12.916,531,0
2012-08-01,12.964,12.964,12.964,12.964,207,0
2012-08-03,12.964,13.001,12.964,12.991,911,0
2012-08-06,12.881,12.881,12.881,12.881,605,0
2012-08-08,13.048,13.153,13.048,13.153,1050,0
2012-08-10,13.153,13.202,13.153,13.173,786,0
2012-08-13,13.229,13.322,13.229,13.322,308,0
2012-08-14,12.769,12.769,12.769,12.769,100,0
2012-08-15,12.935,12.935,12.916,12.925,1758,0
2012-08-16,13.153,13.387,13.153,13.377,11141,0
2012-08-17,13.341,13.387,13.341,13.387,1703,0
2012-08-20,13.387,13.625,13.387,13.625,4047,0
2012-08-24,13.688,13.688,13.633,13.67,3472,0
2012-08-27,13.743,13.743,13.605,13.715,6813,0
2012-08-28,13.643,13.643,13.625,13.625,3194,0
2012-08-29,14.065,14.091,13.5,13.773,1994,0
2012-08-30,13.625,13.625,13.625,13.625,100,0
2012-08-31,13.653,13.653,13.625,13.625,3421,0
2012-09-04,14.055,14.091,14.055,14.091,423,0
2012-09-05,13.981,14.091,13.981,14.091,2501,0
2012-09-06,14.234,14.234,12.82,14.234,422,0
2012-09-12,14.374,14.374,14.138,14.328,5305,0
2012-09-13,14.138,14.138,14.138,14.138,100,0
2012-09-14,14.148,14.148,14.148,14.148,100,0
2012-09-17,14.138,14.328,14.138,14.328,422,0
2012-09-18,14.308,14.988,14.308,14.988,2301,0
2012-09-19,15.081,15.78,15.081,15.081,11298,0
2012-09-20,15.27,15.27,15.27,15.27,100,0
2012-09-21,15.099,15.505,15.099,15.505,1972,0
2012-09-25,15.336,15.365,15.317,15.317,2172,0
2012-10-01,15.317,15.317,14.536,14.612,9122,0
2012-10-02,14.621,14.845,14.621,14.845,422,0
2012-10-03,14.487,14.845,14.467,14.845,1698,0
2012-10-04,14.883,14.941,14.845,14.892,2359,0
2012-10-05,14.941,14.941,14.941,14.941,100,0
2012-10-08,15.053,15.081,15.035,15.081,1072,0
2012-10-09,14.138,15.79,14.138,15.081,1781,0
2012-10-10,14.988,15.035,14.988,15.035,529,0
2012-10-11,14.998,14.998,14.998,14.998,217,0
2012-10-19,14.187,14.706,13.714,14.706,4992,0
2012-10-22,14.743,14.743,14.638,14.638,367,0
2012-10-23,14.696,14.696,14.696,14.696,217,0
2012-10-24,14.779,14.779,14.779,14.779,100,0
2012-10-31,14.612,14.612,14.263,14.612,4450,0
2012-11-01,14.761,15.101,14.761,15.101,615,0
2012-11-13,15.317,15.365,15.081,15.081,2015,0
2012-11-15,14.148,15.081,14.148,15.081,602,0
2012-11-19,14.457,14.676,14.355,14.676,1261,0
2012-11-20,14.845,14.988,14.799,14.988,1621,0
2012-11-21,14.547,14.547,14.547,14.547,258,0
2012-11-27,14.337,14.337,14.138,14.28,3393,0
2012-11-28,14.234,14.516,14.234,14.422,5820,0
2012-11-30,15.017,15.081,14.244,14.564,3660,0
2012-12-03,14.696,15.053,14.696,14.988,1112,0
2012-12-04,14.922,15.081,14.922,14.998,1698,0
2012-12-05,15.035,15.317,14.988,14.988,4423,0
2012-12-06,14.941,14.941,14.941,14.941,344,0
2012-12-07,14.439,15.035,14.439,14.844,1375,0
2012-12-10,15.776,15.776,15.776,15.776,100,0
2012-12-11,14.278,15.535,14.278,14.941,8598,0
2012-12-12,14.515,14.798,14.421,14.591,6348,0
2012-12-13,15.611,15.611,14.751,14.751,216,0
2012-12-14,14.572,14.769,14.572,14.769,1782,0
2012-12-17,14.733,14.806,14.515,14.515,2223,0
2012-12-18,14.751,15.035,14.695,14.715,8037,0
2012-12-20,14.485,15.063,14.421,14.475,2642,0
2012-12-21,15.035,15.063,14.666,14.666,1064,0
2012-12-27,14.475,14.475,14.174,14.184,5101,0
2012-12-28,14.062,14.657,14.062,14.251,6269,0
2012-12-31,14.657,14.657,14.657,14.657,865,0
2013-01-02,15.035,15.11,14.401,14.941,6752,0
2013-01-03,14.922,15.053,14.335,15.053,2336,0
2013-01-07,14.647,14.647,14.363,14.363,421,0
2013-01-08,14.363,14.854,14.363,14.591,2097,0
2013-01-09,15.063,15.063,14.601,14.988,1799,0
2013-01-10,14.998,14.998,14.998,14.998,100,0
2013-01-11,15.13,15.696,15.101,15.696,1267,0
2013-01-14,15.649,15.838,15.649,15.838,425,0
2013-01-15,15.83,15.838,15.167,15.507,1375,0
2013-01-16,15.718,15.718,15.718,15.718,127,0
2013-01-17,15.366,15.383,15.366,15.383,216,0
2013-01-22,15.792,15.792,15.792,15.792,10576,0
2013-01-23,14.524,15.773,14.524,14.705,421,0
2013-01-24,14.892,15.035,14.892,15.035,1090,0
2013-01-25,15.035,15.308,15.035,15.308,8943,0
2013-01-28,15.318,15.318,15.176,15.176,4971,0
2013-01-29,15.299,15.53,15.299,15.328,319,0
2013-01-30,15.328,15.554,15.328,15.554,1450,0
2013-01-31,15.554,15.554,15.554,15.554,100,0
2013-02-04,15.469,15.838,15.469,15.507,2802,0
2013-02-05,15.603,15.603,15.526,15.584,2642,0
2013-02-07,15.696,15.696,15.696,15.696,303,0
2013-02-08,15.763,15.763,15.696,15.696,1732,0
2013-02-12,15.696,15.838,15.696,15.696,877,0
2013-02-15,15.838,16.075,15.838,16.075,1383,0
2013-02-19,15.726,15.885,15.726,15.885,319,0
2013-02-20,16.054,16.054,16.054,16.054,319,0
2013-02-21,15.753,15.753,15.753,15.753,319,0
2013-02-22,15.802,15.838,15.802,15.838,1386,0
2013-02-25,15.802,15.821,15.792,15.821,452,0
2013-02-27,15.758,15.816,15.744,15.744,422,0
2013-02-28,15.706,15.885,15.603,15.885,435,0
2013-03-01,15.868,15.868,15.868,15.868,319,0
2013-03-07,15.772,15.772,15.772,15.772,318,0
2013-03-08,15.763,15.858,15.763,15.763,1320,0
2013-03-12,15.811,15.811,15.811,15.811,120,0
2013-03-13,15.904,15.904,15.858,15.895,1054,0
2013-03-14,15.95,15.95,15.95,15.95,170,0
2013-03-15,15.932,15.932,15.811,15.811,215,0
2013-03-18,15.834,15.834,15.763,15.763,1019,0
2013-03-19,15.763,15.763,15.763,15.763,1054,0
2013-03-22,15.95,15.95,15.763,15.904,4385,0
2013-03-27,15.763,15.905,15.602,15.904,3790,0
2013-03-28,15.95,15.95,15.95,15.95,171,0
2013-04-01,15.95,16.145,15.95,16.046,10914,0
2013-04-02,16.046,16.076,16.046,16.046,1446,0
2013-04-03,15.904,16.088,15.904,16.056,632,0
2013-04-05,15.811,16.377,15.811,16.377,1714,0
2013-04-09,16.349,16.349,16.349,16.349,100,0
2013-04-10,16.377,16.475,16.349,16.426,2553,0
2013-04-11,16.349,16.475,16.018,16.475,2626,0
2013-04-12,16.446,16.475,16.145,16.145,8847,0
2013-04-15,16.172,16.172,16.145,16.145,1062,0
2013-04-19,16.145,16.145,16.145,16.145,192,0
2013-04-23,16.046,16.046,16.046,16.046,100,0
2013-04-24,16.145,16.155,16.046,16.047,13815,0
2013-04-25,16.201,16.201,16.192,16.192,407,0
2013-04-26,16.145,16.146,15.572,16.046,2299,0
2013-04-29,16.145,16.475,16.095,16.475,2156,0
2013-04-30,16.046,16.475,16.046,16.046,1895,0
2013-05-01,16.283,16.283,16.066,16.066,249,0
2013-05-02,16.046,16.046,16.046,16.046,419,0
2013-05-03,16.115,16.145,16.027,16.145,2665,0
2013-05-09,16.145,16.145,16.145,16.145,100,0
2013-05-10,16.145,16.145,16.145,16.145,948,0
2013-05-13,16.145,16.475,16.145,16.475,419,0
2013-05-14,16.146,16.177,16.145,16.177,5826,0
2013-05-15,16.475,16.475,16.475,16.475,153,0
2013-05-16,16.397,16.475,16.397,16.475,456,0
2013-05-20,16.475,16.475,16.436,16.475,1466,0
2013-05-21,16.105,16.105,16.105,16.105,318,0
2013-05-22,16.172,16.172,16.145,16.145,696,0
2013-05-23,16.377,16.505,16.377,16.505,1397,0
2013-05-24,16.377,16.377,16.145,16.145,429,0
2013-05-29,16.387,16.618,16.377,16.377,1694,0
2013-05-31,16.591,16.62,16.591,16.62,2214,0
2013-06-03,16.7,16.7,16.046,16.046,550,0
2013-06-04,16.634,16.634,16.377,16.377,419,0
2013-06-05,16.358,16.377,16.145,16.358,1919,0
2013-06-06,16.358,16.358,16.264,16.264,2518,0
2013-06-07,16.349,16.349,16.349,16.349,1571,0
2013-06-10,16.397,16.397,16.397,16.397,100,0
2013-06-11,16.228,16.446,16.21,16.446,943,0
2013-06-12,16.456,16.456,16.446,16.446,214,0
2013-06-13,16.446,16.446,16.417,16.436,943,0
2013-06-14,16.496,16.711,16.114,16.466,1555,0
2013-06-17,16.544,16.544,16.446,16.446,334,0
2013-06-18,16.525,16.525,16.327,16.446,3321,0
2013-06-19,16.446,16.544,16.446,16.496,581,0
2013-06-20,16.711,16.711,15.731,16.337,16499,0
2013-06-21,16.302,16.858,16.292,16.858,10056,0
2013-06-24,16.838,16.924,15.76,16.339,3981,0
2013-06-25,16.236,16.236,16.236,16.236,317,0
2013-06-27,16.349,16.581,16.349,16.571,839,0
2013-06-28,16.83,16.944,16.83,16.944,590,0
2013-07-01,16.446,16.59,16.446,16.59,327,0
2013-07-02,16.417,16.417,16.417,16.417,100,0
2013-07-03,15.731,16.496,15.731,16.171,2144,0
2013-07-05,16.264,16.387,16.264,16.387,394,0
2013-07-08,16.322,16.397,16.322,16.397,417,0
2013-07-10,16.339,16.339,16.339,16.339,100,0
2013-07-11,16.446,16.544,16.228,16.446,6611,0
2013-07-12,16.885,16.885,16.885,16.885,110,0
2013-07-15,16.876,16.876,16.876,16.876,376,0
2013-07-18,16.721,16.721,16.721,16.721,100,0
2013-07-19,16.684,16.684,16.684,16.684,1678,0
2013-07-22,16.789,16.876,16.761,16.876,2204,0
2013-07-23,16.924,17.323,16.924,16.97,2713,0
2013-07-24,17.019,17.019,17.019,17.019,317,0
2013-07-25,16.99,17.162,16.99,17.162,1285,0
2013-07-26,17.162,17.925,16.701,17.209,2955,0
2013-07-29,17.38,17.38,17.38,17.38,267,0
2013-07-30,18.103,18.103,17.162,17.162,1869,0
2013-07-31,17.105,17.105,17.105,17.105,100,0
2013-08-02,17.134,17.134,17.134,17.134,214,0
2013-08-06,17.209,17.209,16.858,16.97,1473,0
2013-08-07,17.134,17.134,17.114,17.114,471,0
2013-08-08,17.057,17.639,17.057,17.639,889,0
2013-08-09,16.6,17.162,16.544,16.97,943,0
2013-08-13,17.162,17.162,17.162,17.162,630,0
2013-08-14,16.828,17.38,16.828,16.98,2873,0
2013-08-15,17.131,17.131,17.131,17.131,392,0
2013-08-16,17.162,17.438,17.162,17.438,1888,0
2013-08-21,17.162,17.162,17.162,17.162,2280,0
2013-08-22,17.256,17.256,17.256,17.256,204,0
2013-08-23,17.38,17.38,17.38,17.38,100,0
2013-08-29,17.362,18.114,17.362,18.114,338,0
2013-08-30,18.14,18.172,15.338,17.729,1400,0
2013-09-03,18.11,18.11,17.414,17.414,630,0
2013-09-04,17.5,17.5,17.5,17.5,203,0
2013-09-05,17.471,19.05,17.356,19.05,2438,0
2013-09-06,18.916,18.916,18.658,18.658,628,0
2013-09-10,18.658,18.658,18.601,18.601,659,0
2013-09-11,18.592,18.658,17.462,18.611,8046,0
2013-09-12,19.105,22.417,18.854,20.093,12912,0
2013-09-13,20.235,21.996,20.226,21.661,15966,0
2013-09-16,21.804,21.804,19.671,20.283,3666,0
2013-09-17,20.388,20.388,20.388,20.388,100,0
2013-09-18,20.38,20.38,20.38,20.38,262,0
2013-09-19,18.177,19.537,18.177,19.537,521,0
2013-09-20,19.517,19.517,19.517,19.517,316,0
2013-09-23,20.168,20.168,20.168,20.168,411,0
2013-09-24,20.933,20.933,20.933,20.933,416,0
2013-09-25,21.002,21.002,20.857,20.857,416,0
2013-09-26,20.867,20.867,19.077,20.829,521,0
2013-09-27,18.837,18.837,18.837,18.837,103,0
2013-09-30,19.003,20.164,19.003,20.126,1787,0
2013-10-01,19.928,19.928,19.928,19.928,100,0
2013-10-03,19.033,20.084,19.033,20.044,3241,0
2013-10-04,19.871,19.871,19.871,19.871,212,0
2013-10-08,19.133,19.163,19.133,19.133,836,0
2013-10-09,19.181,19.181,18.406,18.658,628,0
2013-10-10,18.705,19.133,18.512,19.133,12230,0
2013-10-16,18.562,19.133,18.562,19.133,1528,0
2013-10-18,19.086,21.048,19.086,21.048,9616,0
2013-10-22,18.76,18.76,18.76,18.76,100,0
2013-10-23,19.153,19.153,19.153,19.153,100,0
2013-10-24,19.153,19.153,19.153,19.153,940,0
2013-10-29,19.181,19.181,19.181,19.181,212,0
2013-10-30,19.143,19.681,19.133,19.133,1882,0
2013-10-31,19.201,19.201,19.201,19.201,100,0
2013-11-06,20.093,20.093,20.093,20.093,316,0
2013-11-11,19.327,19.327,19.162,19.162,521,0
2013-11-12,19.337,19.337,19.24,19.24,257,0
2013-11-20,20.064,20.332,20.064,20.283,3449,0
2013-11-21,20.093,20.093,20.054,20.093,4391,0
2013-11-26,20.093,20.093,18.695,18.695,316,0
2013-11-27,19.023,19.023,19.023,19.023,416,0
2013-11-29,18.857,18.857,18.857,18.857,100,0
2013-12-02,18.751,18.956,18.751,18.956,1253,0
2013-12-05,18.847,19.013,18.847,19.013,315,0
2013-12-13,17.81,19.586,17.772,19.586,519,0
2013-12-16,19.201,19.211,19.201,19.201,1249,0
2013-12-20,18.293,18.293,18.293,18.293,315,0
2013-12-23,19.923,19.923,19.923,19.923,415,0
2013-12-27,19.201,19.923,19.201,19.923,415,0
2014-01-09,19.875,19.875,19.875,19.875,1561,0
2014-01-13,19.683,19.683,19.683,19.683,100,0
2014-01-14,19.683,19.829,19.683,19.829,936,0
2014-01-15,19.201,19.201,19.201,19.201,211,0
2014-01-16,19.442,19.442,19.442,19.442,1463,0
2014-01-17,19.299,19.442,19.299,19.442,1042,0
2014-01-21,19.299,19.452,19.299,19.452,626,0
2014-01-22,19.683,19.829,19.683,19.829,5728,0
2014-01-23,19.829,19.875,19.251,19.875,4792,0
2014-01-24,19.683,19.683,19.201,19.231,1858,0
2014-01-27,19.499,19.614,19.499,19.586,2291,0
2014-01-28,19.586,19.874,19.586,19.874,499,0
2014-01-29,19.683,19.829,19.683,19.829,16037,0
2014-01-30,19.838,19.838,19.838,19.838,100,0
2014-01-31,19.683,19.683,19.683,19.683,10208,0
2014-02-03,19.795,19.795,19.795,19.795,696,0
2014-02-04,19.838,19.838,19.654,19.683,3172,0
2014-02-06,19.732,19.838,19.732,19.809,6787,0
2014-02-07,19.829,19.838,19.781,19.781,4653,0
2014-02-11,19.829,19.829,19.829,19.829,315,0
2014-02-12,19.838,19.838,19.838,19.838,214,0
2014-02-13,19.837,19.837,19.837,19.837,149,0
2014-02-19,18.303,18.312,17.791,18.243,1311,0
2014-02-20,18.378,18.378,18.052,18.243,5572,0
2014-02-21,18.243,18.647,18.243,18.647,1760,0
2014-02-24,18.312,18.312,18.243,18.243,546,0
2014-02-25,18.629,18.723,18.294,18.294,1406,0
2014-02-26,19.633,19.633,19.172,19.172,265,0
2014-02-27,18.098,18.098,18.098,18.098,114,0
2014-03-03,18.294,18.294,18.294,18.294,256,0
2014-03-05,18.723,18.723,18.723,18.723,253,0
2014-03-06,19.165,19.165,19.165,19.165,100,0
2014-03-10,18.281,18.442,18.281,18.403,1201,0
2014-03-11,19.253,19.263,18.349,18.887,8979,0
2014-03-12,19.263,19.263,19.263,19.263,157,0
2014-03-14,18.358,18.358,18.358,18.358,271,0
2014-03-17,19.263,19.263,19.263,19.263,122,0
2014-03-18,18.723,19.273,18.694,19.273,2245,0
2014-03-19,19.42,19.537,18.986,18.986,9581,0
2014-03-21,19.174,19.174,19.174,19.174,265,0
2014-03-24,19.755,19.755,19.745,19.745,988,0
2014-03-26,19.756,19.756,19.756,19.756,830,0
2014-03-27,19.229,19.756,19.229,19.756,767,0
2014-03-31,18.897,18.897,18.808,18.808,770,0
2014-04-02,19.273,19.488,19.223,19.321,12463,0
2014-04-04,19.4,19.4,19.321,19.321,210,0
2014-04-07,19.464,19.464,19.464,19.464,100,0
2014-04-08,19.43,19.43,19.43,19.43,100,0
2014-04-09,18.887,18.887,18.887,18.887,314,0
2014-04-10,19.445,19.445,19.445,19.445,100,0
2014-04-11,19.464,19.464,19.455,19.464,392,0
2014-04-14,19.542,19.756,19.4,19.756,2498,0
2014-04-16,19.273,19.273,19.079,19.079,624,0
2014-04-17,19.079,19.203,19.062,19.107,976,0
2014-04-21,19.607,19.607,19.361,19.418,863,0
2014-04-22,19.361,19.371,19.361,19.371,210,0
2014-04-23,19.034,19.034,19.034,19.034,611,0
2014-04-24,19.756,19.756,19.273,19.512,4039,0
2014-04-25,18.798,19.034,18.788,18.977,7367,0
2014-04-28,18.976,18.976,18.976,18.976,227,0
2014-04-29,19.034,19.273,19.034,19.273,1406,0
2014-05-01,19.233,19.736,19.233,19.502,3008,0
2014-05-05,18.957,19.273,18.957,19.273,1140,0
2014-05-06,19.273,19.273,19.273,19.273,2037,0
2014-05-07,19.706,19.706,19.561,19.561,681,0
2014-05-08,19.464,19.716,19.464,19.716,1350,0
2014-05-09,18.58,19.726,18.58,19.726,3993,0
2014-05-12,19.756,19.756,19.756,19.756,458,0
2014-05-14,19.756,19.756,19.756,19.756,624,0
2014-05-15,19.85,19.944,19.756,19.944,2759,0
2014-05-16,19.936,19.936,19.936,19.936,100,0
2014-05-19,19.945,19.945,19.945,19.945,566,0
2014-05-20,19.945,19.945,19.945,19.945,414,0
2014-05-21,19.995,20.043,19.945,20.043,2770,0
2014-05-22,20.206,21.923,19.945,20.043,5270,0
2014-05-23,19.945,20.235,19.945,20.235,10230,0
2014-05-28,20.235,20.572,20.235,20.572,829,0
2014-05-30,20.698,20.718,20.698,20.718,454,0
2014-06-02,20.477,20.477,20.477,20.477,264,0
2014-06-03,22.066,22.066,22.066,22.066,136,0
2014-06-06,19.749,19.749,19.749,19.749,725,0
2014-06-12,20.539,20.539,20.539,20.539,772,0
2014-06-16,20.539,20.539,20.539,20.539,209,0
2014-06-17,21.99,21.99,19.872,21.99,1074,0
2014-06-19,21.941,21.99,21.941,21.99,1971,0
2014-06-24,20.492,20.492,20.492,20.492,245,0
2014-06-25,21.265,22.135,21.265,22.135,1134,0
2014-06-27,20.297,20.539,20.297,20.511,2975,0
2014-06-30,20.347,20.539,20.347,20.539,1544,0
2014-07-02,19.91,21.218,19.816,20.297,6208,0
2014-07-03,20.636,20.645,20.539,20.539,1067,0
2014-07-07,19.875,20.587,19.875,20.539,1346,0
2014-07-09,20.347,20.539,20.347,20.539,1307,0
2014-07-10,19.863,20.62,19.863,20.539,2195,0
2014-07-11,20.539,20.539,20.539,20.539,100,0
2014-07-14,19.968,20.297,19.885,20.297,2529,0
2014-07-15,21.07,21.07,20.297,20.783,2537,0
2014-07-16,21.188,21.256,20.597,20.783,3894,0
2014-07-17,20.297,21.256,20.297,21.188,2819,0
2014-07-18,21.149,21.149,20.783,20.935,608,0
2014-07-22,21.168,21.168,20.347,20.347,209,0
2014-07-24,20.357,20.357,20.357,20.357,118,0
2014-07-25,20.587,20.587,20.347,20.347,23134,0
2014-07-28,20.317,20.454,20.297,20.328,19011,0
2014-07-31,20.492,20.492,20.067,20.067,1095,0
2014-08-01,21.265,21.265,21.265,21.265,159,0
2014-08-04,20.714,20.714,20.248,20.626,9924,0
2014-08-05,20.569,20.587,20.569,20.587,2423,0
2014-08-06,20.587,20.587,20.587,20.587,374,0
2014-08-11,20.539,20.684,20.539,20.612,2944,0
2014-08-12,20.597,20.783,20.587,20.783,439,0
2014-08-14,21.014,21.218,21.014,21.218,983,0
2014-08-15,20.955,20.975,20.906,20.916,2722,0
2014-08-18,21.255,21.255,21.255,21.255,191,0
2014-08-19,21.168,21.265,21.168,21.265,5379,0
2014-08-20,21.265,21.265,21.023,21.023,413,0
2014-08-25,21.168,21.265,21.168,21.265,1551,0
2014-08-26,21.246,21.265,21.246,21.265,1551,0
2014-08-27,21.265,21.265,21.218,21.218,622,0
2014-08-28,21.265,21.265,20.636,20.699,707,0
2014-08-29,20.783,20.783,20.783,20.783,209,0
2014-09-02,21.265,21.265,21.173,21.218,2457,0
2014-09-03,21.168,21.218,21.07,21.218,1449,0
2014-09-04,21.07,21.07,21.07,21.07,1159,0
2014-09-05,21.265,21.265,21.265,21.265,725,0
2014-09-08,21.275,21.275,21.089,21.218,3099,0
2014-09-09,21.089,21.089,21.089,21.089,550,0
2014-09-15,20.653,20.653,20.653,20.653,171,0
2014-09-16,21.236,21.332,21.139,21.332,409,0
2014-09-18,20.702,20.702,20.702,20.702,100,0
2014-09-19,20.761,20.761,20.761,20.761,138,0
2014-09-22,21.332,21.332,21.332,21.332,385,0
2014-09-23,21.303,21.332,21.188,21.332,1301,0
2014-09-26,21.139,21.139,20.752,20.752,1804,0
2014-09-30,20.801,20.801,20.752,20.801,2072,0
2014-10-01,20.801,20.801,20.801,20.801,315,0
2014-10-02,20.801,20.801,20.791,20.801,6858,0
2014-10-03,20.801,20.876,20.791,20.801,6258,0
2014-10-06,20.451,20.801,20.431,20.615,6798,0
2014-10-07,20.847,21.139,20.847,20.945,5879,0
2014-10-08,21.332,21.332,20.703,20.703,454,0
2014-10-09,20.752,20.752,20.752,20.752,120,0
2014-10-20,20.422,20.422,20.422,20.422,949,0
2014-10-21,20.605,20.605,20.605,20.605,839,0
2014-10-22,20.411,20.411,20.364,20.364,315,0
2014-10-23,20.441,20.752,20.441,20.624,5076,0
2014-10-24,20.615,20.615,20.615,20.615,2789,0
2014-10-27,20.605,20.653,20.605,20.653,1135,0
2014-10-29,21.236,21.236,21.236,21.236,409,0
2014-10-30,21.275,21.332,21.275,21.284,2844,0
2014-10-31,21.236,21.236,20.934,21.236,312,0
2014-11-03,21.236,21.381,21.236,21.381,2272,0
2014-11-05,21.332,21.332,21.332,21.332,1491,0
2014-11-07,21.332,21.332,21.332,21.332,1135,0
2014-11-10,21.332,21.332,21.332,21.332,287,0
2014-11-11,20.886,21.089,20.847,21.089,374,0
2014-11-12,21.332,21.332,21.332,21.332,183,0
2014-11-14,20.654,20.654,20.654,20.654,128,0
2014-11-17,21.399,21.527,21.099,21.256,6330,0
2014-11-18,21.527,21.527,21.256,21.468,3038,0
2014-11-19,20.702,20.702,20.702,20.702,173,0
2014-11-20,21.498,21.527,20.662,20.895,1918,0
2014-11-21,20.712,20.712,20.712,20.712,671,0
2014-11-25,20.829,20.829,20.829,20.829,172,0
2014-11-26,20.829,20.829,20.653,20.653,1051,0
2014-11-28,20.503,20.509,20.503,20.509,1243,0
2014-12-01,20.575,20.575,20.373,20.398,2178,0
2014-12-02,20.373,20.431,20.373,20.383,496,0
2014-12-05,20.605,20.605,20.605,20.605,619,0
2014-12-09,20.605,20.605,20.605,20.605,411,0
2014-12-11,20.575,21.131,20.575,21.131,1029,0
2014-12-17,21.461,21.461,21.461,21.461,121,0
2014-12-22,20.965,21.598,20.83,20.83,1151,0
2014-12-23,21.364,21.364,20.821,20.821,707,0
2014-12-26,20.772,21.16,20.772,20.772,2816,0
2014-12-29,20.772,20.782,20.772,20.782,2091,0
2014-12-30,20.782,20.782,20.782,20.782,374,0
2014-12-31,21.014,21.014,21.014,21.014,311,0
2015-01-05,20.772,20.78,20.772,20.78,822,0
2015-01-06,20.782,20.867,20.773,20.867,2478,0
2015-01-07,20.782,20.867,20.782,20.867,664,0
2015-01-08,20.867,20.867,20.772,20.867,2114,0
2015-01-09,20.867,20.867,20.867,20.867,511,0
2015-01-12,21.129,21.129,21.129,21.129,432,0
2015-01-13,21.121,21.121,21.121,21.121,100,0
2015-01-14,20.821,22.376,20.772,21.238,31765,0
2015-01-15,21.305,21.305,20.772,21.061,7677,0
2015-01-16,21.695,21.695,21.267,21.314,2846,0
2015-01-20,21.744,22.365,21.296,22.356,3809,0
2015-01-21,21.598,21.598,21.402,21.402,4400,0
2015-01-22,22.181,22.181,22.181,22.181,311,0
2015-01-23,21.987,22.346,21.987,22.346,980,0
2015-01-26,21.889,22.376,21.889,22.084,2674,0
2015-01-27,21.889,21.889,21.889,21.889,137,0
2015-01-29,21.938,21.938,21.938,21.938,399,0
2015-02-02,21.89,21.89,21.608,21.608,2668,0
2015-02-03,22.366,22.366,21.695,22.21,3394,0
2015-02-05,22.376,22.376,21.889,22.045,3346,0
2015-02-06,22.084,22.376,22.084,22.376,282,0
2015-02-11,21.982,21.982,21.801,21.982,211,0
2015-02-17,21.978,21.978,21.413,21.958,654,0
2015-02-18,21.889,21.889,21.889,21.889,312,0
2015-02-19,21.889,21.889,21.889,21.889,436,0
2015-02-20,21.889,21.889,21.889,21.889,136,0
2015-02-23,21.978,21.978,21.978,21.978,440,0
2015-02-25,21.947,21.947,21.947,21.947,208,0
2015-02-27,21.889,21.889,21.889,21.889,117,0
2015-03-02,22.297,22.376,22.297,22.376,511,0
2015-03-03,22.824,24.321,22.824,24.243,2055,0
2015-03-04,23.836,24.079,23.836,24.079,2364,0
2015-03-06,22.517,22.566,22.517,22.566,206,0
2015-03-09,24.098,24.146,22.011,22.011,7686,0
2015-03-10,24.136,24.195,24.136,24.146,1230,0
2015-03-11,24.392,25.366,24.392,24.449,2871,0
2015-03-12,25.112,25.181,25.072,25.171,1436,0
2015-03-13,25.269,25.269,25.231,25.231,206,0
2015-03-16,25.366,25.366,24.682,24.682,310,0
2015-03-17,24.879,24.879,24.879,24.879,206,0
2015-03-18,24.879,24.879,24.879,24.879,206,0
2015-03-19,25.366,25.366,25.366,25.366,719,0
2015-03-20,24.604,28.197,24.604,28.197,719,0
2015-03-23,29.269,29.269,26.343,26.343,1026,0
2015-03-24,27.318,27.318,25.122,26.293,1846,0
2015-03-25,24.927,24.927,24.927,24.927,206,0
2015-03-26,25.366,25.376,25.366,25.366,4203,0
2015-03-30,25.366,25.366,24.879,25.366,410,0
2015-03-31,25.366,25.366,25.366,25.366,211,0
2015-04-01,25.366,25.366,24.03,24.03,820,0
2015-04-02,24.898,24.898,24.898,24.898,100,0
2015-04-06,24.488,25.366,24.488,25.366,410,0
2015-04-08,24.879,24.879,24.478,24.478,410,0
2015-04-10,24.392,24.634,23.98,24.392,719,0
2015-04-13,24.392,24.469,24.392,24.392,410,0
2015-04-16,24.633,24.633,24.633,24.633,147,0
2015-04-21,24.44,24.44,24.392,24.392,1184,0
2015-04-23,24.392,24.392,24.392,24.392,100,0
2015-04-24,25.366,25.366,24.575,24.995,15062,0
2015-04-27,24.995,25.698,24.995,25.698,8712,0
2015-04-28,25.902,26.439,25.902,26.439,8848,0
2015-04-29,26.537,26.781,26.293,26.293,4612,0
2015-04-30,26.206,26.283,25.981,25.981,3791,0
2015-05-01,26.068,26.128,25.932,26.098,1639,0
2015-05-04,26.244,26.244,24.44,24.762,7586,0
2015-05-05,24.889,25.122,24.459,25.072,17322,0
2015-05-06,25.171,26.878,25.171,26.391,33560,0
2015-05-07,26.391,26.615,26.283,26.283,8383,0
2015-05-08,26.244,26.352,24.811,24.975,6867,0
2015-05-11,25.659,25.659,24.536,25.025,11276,0
2015-05-12,25.221,25.221,24.841,24.841,310,0
2015-05-13,24.879,25.221,24.707,25.221,1436,0
2015-05-14,25.649,25.932,25.308,25.308,11376,0
2015-05-15,25.561,25.561,24.536,24.831,9419,0
2015-05-18,24.772,24.831,24.752,24.831,3307,0
2015-05-19,24.918,25.061,24.879,24.975,2788,0
2015-05-20,25.221,25.366,25.132,25.171,10149,0
2015-05-21,25.463,27.112,25.434,26.478,41819,0
2015-05-22,25.932,25.932,25.932,25.932,206,0
2015-05-26,25.561,25.561,24.449,25.444,34365,0
2015-05-27,25.463,25.952,24.927,25.512,9121,0
2015-05-28,25.561,25.611,25.317,25.561,2768,0
2015-05-29,25.854,26.343,25.611,25.962,62626,0
2015-06-01,26.343,26.585,25.952,26.177,11803,0
2015-06-02,26.118,26.244,25.015,25.611,3460,0
2015-06-03,24.643,24.643,24.643,24.643,310,0
2015-06-04,25.181,25.181,24.879,25.053,3485,0
2015-06-05,25.483,25.483,25.483,25.483,2049,0
2015-06-08,25.679,25.679,25.071,25.111,1227,0
2015-06-09,25.483,25.776,25.081,25.22,7031,0
2015-06-10,25.512,26.169,25.298,25.629,6939,0
2015-06-11,25.581,25.923,25.081,25.288,3872,0
2015-06-12,25.141,26.579,25.111,25.806,75748,0
2015-06-15,25.709,26.265,25.091,25.709,7257,0
2015-06-16,25.512,26.02,25.024,25.424,7769,0
2015-06-17,25.434,25.434,25.327,25.424,3272,0
2015-06-18,25.434,26.159,25.043,25.933,5418,0
2015-06-19,25.23,26.354,24.945,24.945,17581,0
2015-06-22,24.994,26.364,24.505,25.483,8893,0
2015-06-23,24.945,25.903,24.945,25.903,6664,0
2015-06-24,25.894,25.894,25.434,25.434,409,0
2015-06-25,25.249,25.493,25.21,25.22,11448,0
2015-06-29,25.24,25.786,24.543,25.453,919,0
2015-06-30,25.434,25.973,24.964,25.278,569,0
2015-07-01,24.651,25.679,24.651,24.945,2863,0
2015-07-02,24.642,25.531,24.642,24.68,2760,0
2015-07-06,24.73,25.366,24.525,24.945,20444,0
2015-07-07,24.954,25.288,24.651,24.945,23921,0
2015-07-08,24.849,25.2,24.75,24.858,27908,0
2015-07-09,25.131,25.581,24.906,25.386,42320,0
2015-07-10,25.453,25.923,24.906,25.669,17685,0
2015-07-13,25.729,26.892,24.994,25.19,919,0
2015-07-14,25.337,25.894,24.711,25.604,26590,0
2015-07-15,25.052,25.581,25.052,25.571,7222,0
2015-07-16,25.19,25.709,25.043,25.278,8996,0
2015-07-17,25.327,25.483,25.121,25.473,8383,0
2015-07-20,25.581,25.759,25.249,25.434,8587,0
2015-07-21,24.76,24.76,24.76,24.76,100,0
2015-07-22,25.2,26.001,25.19,25.434,33836,0
2015-07-23,25.043,26.12,25.043,25.729,33120,0
2015-07-24,25.719,26.354,25.679,25.874,1739,0
2015-07-27,25.786,25.806,25.591,25.806,3372,0
2015-07-28,25.611,25.816,25.611,25.816,2863,0
2015-07-29,25.923,27.195,25.776,27.195,1634,0
2015-07-30,25.541,26.169,25.541,26.05,4191,0
2015-07-31,25.923,27.392,25.874,27.392,2453,0
2015-08-03,27.392,27.392,26.912,27.392,647,0
2015-08-05,26.412,27.195,26.285,26.844,12368,0
2015-08-06,26.422,26.705,26.315,26.54,5115,0
2015-08-10,26.315,26.54,26.169,26.255,3885,0
2015-08-11,25.973,26.705,25.973,26.374,11261,0
2015-08-13,26.03,26.892,25.923,25.923,15436,0
2015-08-14,26.295,26.295,26.001,26.001,1124,0
2015-08-17,26.275,26.275,25.923,25.963,1432,0
2015-08-18,26.305,26.305,26.07,26.08,509,0
2015-08-19,25.923,27,25.923,26.52,35881,0
2015-08-20,26.04,26.402,25.973,26.402,2964,0
2015-08-21,26.255,26.902,26.11,26.57,17890,0
2015-08-24,25.923,26.657,25.719,25.836,39346,0
2015-08-25,26.442,26.442,25.591,25.62,6646,0
2015-08-26,25.2,25.659,25.2,25.659,6339,0
2015-08-27,25.729,25.729,25.729,25.729,100,0
2015-08-28,25.24,25.729,25.2,25.2,1739,0
2015-08-31,25.669,25.669,24.984,25.288,7359,0
2015-09-01,24.819,25.483,24.72,25.434,4600,0
2015-09-02,24.984,25.531,24.954,25.531,3372,0
2015-09-03,25.444,25.473,25.444,25.473,205,0
2015-09-04,25.23,25.434,25.23,25.434,2964,0
2015-09-08,25.797,25.797,25.72,25.72,715,0
2015-09-09,25.797,25.797,25.493,25.522,1326,0
2015-09-10,25.797,25.797,25.503,25.503,694,0
2015-09-11,25.503,25.503,25.268,25.434,1020,0
2015-09-14,25.473,25.473,25.337,25.463,1223,0
2015-09-15,25.298,26.022,25.298,25.797,17943,0
2015-09-16,25.797,26.455,25.69,26.092,11522,0
2015-09-17,25.68,26.237,25.571,26.237,1680,0
2015-09-18,25.386,26.092,25.386,26.092,9073,0
2015-09-21,25.561,25.904,25.522,25.895,6523,0
2015-09-22,25.885,25.885,25.581,25.885,3976,0
2015-09-23,25.797,26.092,25.797,26.092,559,0
2015-09-25,25.964,26.19,25.964,26.122,715,0
2015-09-29,25.797,25.827,25.797,25.827,612,0
2015-10-01,26.848,26.848,25.837,25.837,204,0
2015-10-02,25.7,26.238,25.64,25.64,612,0
2015-10-05,25.944,26.228,25.641,25.993,5023,0
2015-10-06,26.003,26.484,26.003,26.19,6628,0
2015-10-07,26.316,27.406,26.316,26.435,675,0
2015-10-08,26.377,26.377,26.377,26.377,100,0
2015-10-09,26.171,26.171,26.171,26.171,100,0
2015-10-12,26.484,27.464,26.484,26.964,3350,0
2015-10-13,26.504,27.328,26.287,26.287,612,0
2015-10-14,27.279,27.279,26.337,26.337,1529,0
2015-10-15,26.523,27.454,26.523,27.454,508,0
2015-10-16,27.454,27.454,27.454,27.454,508,0
2015-10-19,26.19,26.19,26.19,26.19,541,0
2015-10-21,26.415,26.415,26.415,26.415,100,0
2015-10-26,26.337,26.337,26.337,26.337,204,0
2015-10-30,26.788,26.984,26.601,26.848,2039,0
2015-11-02,27.464,27.464,27.464,27.464,222,0
2015-11-03,27.464,27.464,27.464,27.464,100,0
2015-11-04,26.679,26.679,26.679,26.679,120,0
2015-11-06,27.454,27.81,27.17,27.74,4179,0
2015-11-09,27.524,27.857,27.052,27.857,5591,0
2015-11-10,27.71,28.887,27.71,28.251,10604,0
2015-11-11,28.445,28.936,28.445,28.604,1836,0
2015-11-12,29.428,29.428,29.181,29.378,2244,0
2015-11-13,29.181,29.181,29.181,29.181,100,0
2015-11-17,26.916,28.435,26.916,28.435,715,0
2015-11-18,28.425,28.425,28.425,28.425,100,0
2015-11-19,28.202,28.202,27.857,27.906,1428,0
2015-11-23,26.974,26.974,26.974,26.974,816,0
2015-11-25,27.367,27.367,26.964,27.111,1630,0
2015-11-27,27.043,27.043,27.023,27.023,917,0
2015-11-30,27.072,27.454,27.072,27.454,408,0
2015-12-01,26.974,26.974,26.974,26.974,266,0
2015-12-08,27.043,27.878,27.043,27.436,3366,0
2015-12-09,27.535,27.535,27.043,27.052,2542,0
2015-12-15,27.043,27.289,27.043,27.092,507,0
2015-12-16,27.515,27.515,27.092,27.092,915,0
2015-12-17,27.426,27.426,27.407,27.426,2441,0
2015-12-18,28.508,28.508,28.419,28.419,1323,0
2015-12-21,29.5,29.5,27.525,27.535,915,0
2015-12-23,28.961,29.011,28.961,29.011,307,0
2015-12-24,28.724,28.724,28.724,28.724,272,0
2015-12-28,26.601,27.535,26.601,27.231,2809,0
2015-12-29,27.692,27.692,27.465,27.535,375,0
2015-12-30,28.467,28.467,27.927,27.927,458,0
2015-12-31,28.165,29.011,28.165,29.011,203,0
2016-01-04,28.322,28.928,26.635,28.035,2179,0
2016-01-05,27.584,27.832,27.584,27.623,1001,0
2016-01-06,27.963,28.764,27.584,28.764,760,0
2016-01-07,27.535,27.652,27.485,27.485,915,0
2016-01-12,28.025,28.035,28.025,28.025,1473,0
2016-01-13,28.025,28.029,27.682,27.682,2542,0
2016-01-14,27.859,28.125,27.633,27.782,1575,0
2016-01-15,27.141,28.518,27.141,27.782,25827,0
2016-01-19,27.201,27.977,27.201,27.948,16983,0
2016-01-20,27.535,28.322,27.35,28.322,32340,0
2016-01-21,28.832,28.832,28.303,28.303,203,0
2016-01-22,28.303,28.303,28.303,28.303,100,0
2016-01-25,28.379,28.468,27.977,27.977,1669,0
2016-01-26,28.911,28.911,28.911,28.911,1293,0
2016-01-27,28.862,28.911,28.862,28.911,293,0
2016-01-28,28.263,28.263,28.263,28.263,100,0
2016-01-29,28.812,28.812,27.84,27.977,2682,0
2016-02-01,27.535,28.263,27.465,28.025,7597,0
2016-02-02,27.537,27.682,27.537,27.682,966,0
2016-02-03,27.868,27.878,27.868,27.878,3209,0
2016-02-04,27.736,27.737,27.736,27.737,307,0
2016-02-05,27.832,27.918,27.832,27.908,814,0
2016-02-08,27.682,28.268,27.682,28.268,1290,0
2016-02-09,28.225,28.518,28.025,28.025,75880,0
2016-02-11,27.918,27.918,27.918,27.918,296,0
2016-02-12,28.464,28.464,27.633,28.025,27146,0
2016-02-16,28.419,28.568,28.419,28.568,307,0
2016-02-17,27.928,28.911,27.792,28.911,3737,0
2016-02-19,28.278,28.852,28.278,28.852,765,0
2016-02-22,28.425,28.911,28.425,28.911,1016,0
2016-02-25,28.911,28.911,28.911,28.911,1534,0
2016-02-29,28.558,28.558,27.938,28.322,342,0
2016-03-01,28.273,28.303,28.273,28.273,1525,0
2016-03-02,28.28,28.28,28.28,28.28,117,0
2016-03-07,28.911,28.911,27.702,28.862,3620,0
2016-03-08,28.981,28.981,28.802,28.981,2876,0
2016-03-09,28.981,28.981,28.931,28.961,2841,0
2016-03-10,29.031,29.031,28.941,28.971,3564,0
2016-03-11,29.078,29.078,28.388,28.981,3042,0
2016-03-14,28.981,28.981,28.438,28.981,3007,0
2016-03-15,29.031,29.031,28.312,28.981,3617,0
2016-03-16,28.981,28.981,28.545,28.981,3554,0
2016-03-17,28.842,28.981,27.64,28.183,10049,0
2016-03-18,28.438,28.724,27.6,28.408,34847,0
2016-03-21,28.497,28.637,28.497,28.637,11381,0
2016-03-22,28.806,28.981,27.759,28.784,6935,0
2016-03-23,28.388,28.637,28.388,28.637,472,0
2016-03-24,28.921,28.921,28.233,28.882,572,0
2016-03-28,27.82,28.587,27.82,28.587,359,0
2016-03-29,28.093,28.931,28.093,28.597,1563,0
2016-03-30,28.872,28.931,28.812,28.832,1135,0
2016-03-31,28.802,28.832,28.113,28.113,544,0
2016-04-01,28.744,29.078,28.153,29.078,2292,0
2016-04-04,29.011,29.011,29.011,29.011,116,0
2016-04-05,28.787,28.832,27.857,28.378,6221,0
2016-04-06,27.975,28.378,27.809,28.093,11667,0
2016-04-07,28.073,28.073,27.799,27.966,2746,0
2016-04-08,27.61,27.995,27.61,27.876,892,0
2016-04-11,27.704,27.704,27.704,27.704,100,0
2016-04-12,27.699,27.739,27.6,27.739,7405,0
2016-04-13,27.502,27.502,27.502,27.502,100,0
2016-04-14,27.403,27.403,27.403,27.403,151,0
2016-04-18,27.256,27.325,26.448,27.048,808,0
2016-04-19,26.516,26.516,26.516,26.516,260,0
2016-04-20,27.428,27.428,26.949,26.949,608,0
2016-04-22,28.068,28.068,28.068,28.068,217,0
2016-04-26,27.936,27.993,27.6,27.6,2344,0
2016-04-27,26.635,26.863,26.635,26.863,306,0
2016-04-28,26.959,26.959,26.853,26.853,5301,0
2016-05-03,25.039,25.039,25.039,25.039,101,0
2016-05-05,26.615,26.615,25.082,25.082,1033,0
2016-05-11,26.077,26.172,26.077,26.172,430,0
2016-05-12,26.172,26.23,26.172,26.23,406,0
2016-05-17,25.354,27.502,25.136,25.817,2395,0
2016-05-18,27.041,27.041,27.041,27.041,203,0
2016-05-23,27.11,27.11,26.753,26.753,1555,0
2016-05-25,26.753,26.826,26.753,26.826,406,0
2016-05-27,27.127,27.502,27.009,27.433,7251,0
2016-05-31,27.413,27.502,26.959,27.181,2880,0
2016-06-01,26.863,27.502,26.753,27.502,3042,0
2016-06-03,26.339,26.693,25.709,25.709,3957,0
2016-06-06,26.359,26.359,25.394,25.664,6336,0
2016-06-07,25.679,25.689,25.589,25.589,11754,0
2016-06-08,25.649,25.649,25.549,25.549,305,0
2016-06-09,25.589,25.642,25.204,25.642,1392,0
2016-06-10,25.994,25.994,25.994,25.994,150,0
2016-06-13,25.689,25.689,25.491,25.559,355,0
2016-06-14,25.353,25.458,25.204,25.234,1214,0
2016-06-15,25.306,25.994,25.306,25.306,5222,0
2016-06-16,25.619,25.699,25.304,25.639,3558,0
2016-06-17,24.908,25.135,24.621,24.621,4117,0
2016-06-20,23.821,24.71,23.821,23.89,2523,0
2016-06-21,23.771,24.71,23.771,24.216,17856,0
2016-06-22,24.76,24.76,24.74,24.74,875,0
2016-06-23,24.682,24.682,24.682,24.682,100,0
2016-06-27,24.216,24.216,23.721,23.969,11778,0
2016-06-28,23.761,23.761,22.782,22.782,679,0
2016-06-29,23.295,23.721,23.295,23.721,1512,0
2016-06-30,23.623,23.623,23.327,23.327,815,0
2016-07-01,23.721,23.721,23.721,23.721,166,0
2016-07-05,23.436,23.439,23.436,23.439,405,0
2016-07-06,23.721,23.721,23.475,23.475,201,0
2016-07-07,23.475,23.475,23.475,23.475,101,0
2016-07-11,23.721,23.721,23.715,23.715,1112,0
2016-07-12,24.068,24.216,23.475,23.771,5285,0
2016-07-14,23.496,24.562,23.496,24.325,5608,0
2016-07-15,24.028,25.609,24.028,24.265,2124,0
2016-07-18,24.563,24.957,24.563,24.71,911,0
2016-07-19,24.859,24.859,24.859,24.859,355,0
2016-07-20,24.967,25.608,24.967,25.608,2555,0
2016-07-21,25.304,25.304,25.304,25.304,100,0
2016-07-22,25.456,25.456,25.456,25.456,355,0
2016-07-25,25.425,25.599,25.304,25.599,3038,0
2016-07-26,25.289,25.609,25.289,25.609,5076,0
2016-07-27,26.316,26.316,25.699,26.164,2072,0
2016-07-28,26.194,26.194,25.735,25.735,448,0
2016-07-29,25.755,25.755,25.755,25.755,100,0
2016-08-01,25.699,25.699,25.08,25.699,4748,0
2016-08-17,25.624,25.624,25.624,25.624,100,0
2016-08-25,24.969,24.969,24.969,24.969,160,0
2016-09-08,25.651,25.651,25.651,25.651,218,0
2016-09-09,25.77,26.017,25.364,25.77,6987,0
2016-09-12,25.401,25.77,24.977,25.195,7944,0
2016-09-13,25.621,25.621,25.621,25.621,100,0
2016-09-14,25.275,25.275,25.275,25.275,808,0
2016-09-15,25.265,25.275,25.225,25.275,8863,0
2016-09-16,25.78,25.78,25.78,25.78,223,0
2016-09-20,25.77,25.77,25.77,25.77,450,0
2016-09-21,25.77,25.77,25.77,25.77,376,0
2016-09-22,25.225,25.225,25.225,25.225,117,0
2016-09-23,25.77,25.77,25.354,25.691,908,0
2016-09-27,25.027,25.502,25.027,25.502,26581,0
2016-09-28,25.215,25.349,25.125,25.135,14298,0
2016-10-04,25.075,25.075,25.075,25.075,234,0
2016-10-11,25.14,25.232,25.125,25.125,574,0
2016-10-12,25.522,25.522,25.175,25.225,3329,0
2016-10-13,25.125,25.125,25.125,25.125,563,0
2016-10-17,25.165,25.165,25.125,25.125,404,0
2016-10-19,25.125,25.175,25.125,25.125,1109,0
2016-10-20,25.275,25.671,25.125,25.225,3671,0
2016-10-21,25.671,25.721,25.671,25.671,908,0
2016-10-24,25.125,25.125,25.125,25.125,250,0
2016-10-25,25.175,25.275,25.175,25.275,316,0
2016-10-26,25.275,25.423,25.275,25.423,2321,0
2016-10-27,25.472,25.472,24.784,24.784,4949,0
2016-10-31,24.878,24.903,24.829,24.854,998,0
2016-11-01,24.878,25.027,24.868,24.868,4701,0
2016-11-02,24.878,25.275,24.878,25.275,1506,0
2016-11-03,25.28,25.28,25.28,25.28,637,0
2016-11-04,25.522,25.522,25.522,25.522,2821,0
2016-11-07,25.275,25.374,24.829,24.829,3123,0
2016-11-09,26.012,26.012,24.829,24.829,2655,0
2016-11-10,25.275,25.522,25.275,25.522,1238,0
2016-11-11,25.968,26.017,25.894,26.017,4991,0
2016-11-14,26.216,26.216,25.983,26.216,12965,0
2016-11-15,26.167,26.414,26.067,26.265,26081,0
2016-11-17,26.017,26.265,26.017,26.067,109563,0
2016-11-18,25.522,25.918,25.275,25.918,8527,0
2016-11-21,25.869,26.861,25.869,26.861,3964,0
2016-11-22,26.172,26.172,26.172,26.172,1660,0
2016-11-23,27.207,27.207,26.613,27.207,1663,0
2016-11-25,27.058,27.058,27.058,27.058,131,0
2016-11-28,27.009,27.107,27.009,27.058,3227,0
2016-11-29,26.761,27.95,25.571,27.257,13145,0
2016-11-30,26.315,27.257,26.265,27.257,5556,0
2016-12-01,25.621,26.959,25.621,26.265,4744,0
2016-12-02,26.017,27.058,26.017,27.058,5850,0
2016-12-05,26.761,28.199,26.365,28.049,10695,0
2016-12-06,26.761,28.744,26.563,28.346,5395,0
2016-12-07,28.149,28.149,28,28.049,1692,0
2016-12-08,28.078,28.119,26.365,28.119,4355,0
2016-12-09,28.814,28.814,27.523,27.92,9660,0
2016-12-12,27.622,28.244,26.728,26.728,9143,0
2016-12-13,27.125,27.822,26.479,27.076,4681,0
2016-12-14,27.076,27.822,27.076,27.772,1217,0
2016-12-15,26.976,27.473,26.082,27.125,82782,0
2016-12-16,27.275,27.325,26.281,26.281,26977,0
2016-12-19,26.38,27.822,26.38,27.822,3307,0
2016-12-20,26.728,27.92,26.728,27.822,16155,0
2016-12-21,27.423,27.87,27.325,27.822,3162,0
2016-12-22,28.269,28.269,27.92,27.92,1011,0
2016-12-23,28.766,28.766,28.766,28.766,321,0
2016-12-27,28.367,28.561,27.822,28.169,2340,0
2016-12-28,28.169,28.169,27.822,27.97,10173,0
2016-12-29,27.822,28.119,27.822,28.119,5285,0
2016-12-30,27.89,28.219,27.822,28.219,5149,0
2017-01-03,28.069,28.119,27.822,27.875,6718,0
2017-01-04,27.87,28.318,27.822,28.069,2156,0
2017-01-05,28.169,28.716,27.822,28.716,1920,0
2017-01-06,28.782,28.814,28.069,28.814,1731,0
2017-01-09,27.175,28.566,26.926,28.566,1157,0
2017-01-10,28.337,28.616,27.822,28.616,3472,0
2017-01-11,28.119,28.219,28.019,28.219,1279,0
2017-01-12,27.87,28.716,27.87,28.716,2863,0
2017-01-13,28.814,28.814,28.616,28.616,1238,0
2017-01-17,28.318,28.616,28.318,28.616,2673,0
2017-01-18,28.318,28.616,27.822,28.318,3063,0
2017-01-20,28.318,28.318,27.822,28.069,5215,0
2017-01-23,28.616,28.616,28.616,28.616,469,0
2017-01-24,28.716,28.814,28.716,28.814,2749,0
2017-01-25,28.318,29.71,28.318,29.71,4229,0
2017-01-26,29.807,30.604,29.807,30.554,7188,0
2017-01-30,33.286,34.771,31.795,32.739,6421,0
2017-01-31,32.789,33.783,31.795,33.534,9317,0
2017-02-01,32.79,34.726,32.79,33.037,2221,0
2017-02-02,32.814,32.814,32.814,32.814,230,0
2017-02-03,34.776,34.776,31.845,34.13,11303,0
2017-02-06,34.13,34.279,33.341,33.932,11177,0
2017-02-07,33.336,34.081,31.298,32.889,2751,0
2017-02-08,33.137,33.137,32.491,32.839,3812,0
2017-02-10,31.795,34.13,31.051,31.845,9386,0
2017-02-13,31.845,33.336,31.845,32.789,2353,0
2017-02-14,32.689,32.689,32.689,32.689,271,0
2017-02-15,32.64,33.783,32.495,33.286,12338,0
2017-02-16,33.037,33.086,32.789,32.938,2010,0
2017-02-17,33.745,33.745,33.745,33.745,487,0
2017-02-21,33.634,34.279,33.634,34.279,6247,0
2017-02-22,34.229,34.528,34.229,34.528,5113,0
2017-02-23,34.13,34.18,34.081,34.13,1456,0
2017-02-24,34.434,34.434,34.031,34.18,3010,0
2017-02-27,34.081,34.081,31.893,32.988,8506,0
2017-02-28,32.59,32.938,32.541,32.938,5001,0
2017-03-01,32.889,33.882,32.889,33.186,36180,0
2017-03-02,33.186,33.186,33.186,33.186,264,0
2017-03-03,33.037,33.186,32.59,33.186,3219,0
2017-03-06,33.236,34.13,33.037,34.13,1250,0
2017-03-07,33.137,33.932,33.087,33.882,2060,0
2017-03-08,33.454,34.201,32.74,33.155,3233,0
2017-03-09,33.404,33.404,32.757,32.757,1026,0
2017-03-10,33.105,34.151,33.105,33.105,6028,0
2017-03-13,32.956,32.956,32.956,32.956,582,0
2017-03-14,33.105,33.852,32.956,33.852,6040,0
2017-03-15,33.318,34.201,33.205,33.205,1903,0
2017-03-16,33.105,33.255,33.055,33.255,547,0
2017-03-17,33.951,34.997,33.355,34.997,25876,0
2017-03-20,34.549,34.798,33.653,34.599,2447,0
2017-03-21,34.56,34.56,33.852,33.852,461,0
2017-03-22,33.852,33.852,33.155,33.404,1862,0
2017-03-24,33.852,33.852,33.682,33.682,572,0
2017-03-27,33.703,33.703,33.703,33.703,192,0
2017-03-28,33.827,33.852,33.753,33.753,5689,0
2017-03-29,33.852,33.961,33.255,33.753,14275,0
2017-03-30,33.852,33.852,33.852,33.852,1040,0
2017-03-31,33.852,33.852,33.205,33.852,1033,0
2017-04-03,33.603,33.852,33.603,33.852,1055,0
2017-04-04,33.803,33.852,33.355,33.803,4607,0
2017-04-05,33.319,33.355,33.23,33.28,4291,0
2017-04-06,33.143,33.902,33.105,33.902,8862,0
2017-04-07,33.503,33.852,33.503,33.803,1886,0
2017-04-10,33.902,33.902,33.902,33.902,654,0
2017-04-11,33.454,33.454,33.454,33.454,277,0
2017-04-12,33.255,33.852,33.105,33.852,29556,0
2017-04-13,33.803,33.852,33.803,33.852,1982,0
2017-04-17,33.852,34.35,33.803,34.251,8362,0
2017-04-18,33.902,33.902,33.852,33.852,1102,0
2017-04-19,33.852,34.35,33.803,34.35,8598,0
2017-04-20,33.205,34.35,33.006,34.35,3618,0
2017-04-21,34.101,34.101,32.857,33.255,1257,0
2017-04-24,33.365,33.365,33.365,33.365,226,0
2017-04-25,33.16,34.35,33.16,34.35,1769,0
2017-04-26,34.001,34.35,34.001,34.35,828,0
2017-04-27,33.404,34.3,33.305,34.251,1388,0
2017-05-01,32.657,34.3,32.168,33.653,2503,0
2017-05-02,34.251,34.251,33.852,33.852,1322,0
2017-05-03,34.3,34.3,34.3,34.3,200,0
2017-05-04,34.3,34.3,33.404,34.251,3087,0
2017-05-05,34.251,34.251,33.852,33.852,378,0
2017-05-08,32.956,33.951,32.118,33.951,6458,0
2017-05-09,33.006,33.753,32.956,33.753,1175,0
2017-05-10,33.653,33.803,33.404,33.553,1245,0
2017-05-11,33.603,33.852,33.205,33.205,2168,0
2017-05-12,33.205,33.454,32.956,33.454,1884,0
2017-05-16,32.956,32.956,29.919,30.765,6289,0
2017-05-17,30.865,32.409,30.865,31.413,10020,0
2017-05-18,31.611,32.956,31.611,32.359,2636,0
2017-05-19,32.807,32.807,30.865,31.363,5553,0
2017-05-22,30.965,31.861,30.467,31.363,11839,0
2017-05-23,31.811,31.861,31.163,31.861,622,0
2017-05-24,31.115,31.861,30.865,31.861,1079,0
2017-05-25,31.811,31.811,31.811,31.811,389,0
2017-05-26,30.965,32.857,30.965,31.861,3474,0
2017-05-30,31.163,31.163,31.065,31.065,664,0
2017-05-31,31.661,31.661,31.661,31.661,191,0
2017-06-01,31.861,32.857,31.861,32.159,1749,0
2017-06-02,31.388,32.857,30.765,32.857,9488,0
2017-06-05,31.263,33.155,30.617,31.761,4406,0
2017-06-06,31.363,31.861,31.363,31.363,1183,0
2017-06-07,31.932,32.63,31.333,32.131,7343,0
2017-06-08,32.431,33.528,31.283,32.73,4235,0
2017-06-09,33.029,33.778,32.88,33.229,3546,0
2017-06-12,33.678,35.774,33.678,34.476,30181,0
2017-06-13,34.177,35.374,34.177,34.925,41120,0
2017-06-14,34.925,34.925,33.791,34.925,10294,0
2017-06-15,34.077,35.225,33.878,35.225,13806,0
2017-06-16,35.325,35.325,34.377,34.676,20730,0
2017-06-19,34.027,35.325,33.977,34.975,9576,0
2017-06-20,35.325,35.325,34.93,35.075,14180,0
2017-06-21,34.676,35.275,34.676,35.025,21656,0
2017-06-22,34.227,35.175,34.227,34.726,9927,0
2017-06-23,34.177,35.175,33.528,34.426,314678,0
2017-06-26,34.227,35.075,33.982,34.826,12526,0
2017-06-27,33.724,35.175,33.724,35.075,4894,0
2017-06-28,35.175,35.275,35.025,35.025,8197,0
2017-06-29,34.925,35.175,34.776,35.175,7136,0
2017-06-30,35.175,35.175,33.977,34.027,18588,0
2017-07-03,33.977,35.175,33.977,34.975,2709,0
2017-07-05,34.576,34.676,34.426,34.676,4528,0
2017-07-06,34.377,34.426,34.077,34.127,4386,0
2017-07-07,33.977,34.925,33.678,34.925,7691,0
2017-07-10,34.876,35.175,34.876,35.175,3414,0
2017-07-11,34.576,35.175,34.526,35.175,7058,0
2017-07-12,34.925,35.175,34.925,35.175,5739,0
2017-07-13,35.175,35.374,35.125,35.175,7424,0
2017-07-14,35.225,35.325,34.975,35.225,2214,0
2017-07-17,35.275,35.275,35.175,35.225,1745,0
2017-07-18,34.975,35.125,34.975,35.025,1276,0
2017-07-19,35.374,35.374,34.526,35.075,4651,0
2017-07-20,35.075,35.075,35.075,35.075,1188,0
2017-07-21,35.424,35.424,35.075,35.175,5890,0
2017-07-24,35.374,35.374,35.374,35.374,717,0
2017-07-25,34.826,35.125,34.676,35.125,4186,0
2017-07-26,35.125,35.125,34.027,34.327,2545,0
2017-07-27,34.626,34.626,34.626,34.626,1598,0
2017-07-28,34.626,34.925,34.626,34.776,2417,0
2017-07-31,34.776,34.776,34.377,34.377,1770,0
2017-08-01,34.027,34.077,32.93,33.129,6770,0
2017-08-02,33.379,33.379,32.93,32.93,3232,0
2017-08-03,32.98,32.98,30.984,31.134,5760,0
2017-08-04,31.233,31.732,31.134,31.732,1533,0
2017-08-07,31.084,32.331,31.05,32.331,6045,0
2017-08-08,32.032,32.032,32.032,32.032,311,0
2017-08-09,31.732,31.732,31.732,31.732,845,0
2017-08-10,31.283,31.283,31.283,31.283,1549,0
2017-08-11,30.577,30.834,30.285,30.834,3726,0
2017-08-14,31.383,31.383,31.383,31.383,1404,0
2017-08-15,30.934,31.333,30.934,31.333,753,0
2017-08-16,31.333,31.333,30.884,31.034,2960,0
2017-08-17,30.285,30.934,30.285,30.784,2889,0
2017-08-18,30.235,30.635,30.235,30.535,4082,0
2017-08-21,29.936,30.535,29.936,30.335,842,0
2017-08-22,30.445,30.585,30.285,30.355,2886,0
2017-08-23,30.485,31.034,30.186,30.934,3604,0
2017-08-24,30.734,31.034,30.585,30.934,1420,0
2017-08-25,30.435,30.834,30.435,30.834,1544,0
2017-08-28,30.734,30.834,30.535,30.635,2050,0
2017-08-29,30.535,31.084,30.535,31.084,1874,0
2017-08-30,31.383,31.383,31.383,31.383,654,0
2017-08-31,32.481,32.481,32.481,32.481,1289,0
2017-09-01,32.63,33.578,32.181,33.578,1543,0
2017-09-05,33.079,33.329,31.732,32.68,7989,0
2017-09-06,32.93,33.029,32.58,32.78,4411,0
2017-09-07,31.75,33.05,31.5,32.8,7229,0
2017-09-08,33.1,33.45,33.05,33.45,2659,0
2017-09-11,33.75,34.25,33.65,34.25,4067,0
2017-09-12,34.4,34.4,33.95,34.4,5131,0
2017-09-13,34.5,34.5,34.175,34.4,12278,0
2017-09-14,33.5,34.3,33.5,34.3,4324,0
2017-09-15,34.4,34.45,33.65,33.65,27399,0
2017-09-18,32.325,34.2,32.325,33.6,8428,0
2017-09-19,34.1,34.45,34.1,34.45,2081,0
2017-09-20,34.75,34.75,33.6,33.85,6361,0
2017-09-21,34,34.3,33.8,33.8,5923,0
2017-09-22,33.925,34.25,33.925,34.25,1819,0
2017-09-25,34.2,34.5,34,34.2,2310,0
2017-09-26,34.005,34.7,34,34.05,4477,0
2017-09-27,34.65,35,34.405,34.85,19266,0
2017-09-28,34.6,35.5,34.6,35.5,7943,0
2017-09-29,34.809,35.4,34.809,35.2,2166,0
2017-10-02,34.8,34.9,34.45,34.45,5538,0
2017-10-03,34.25,34.6,33.45,33.75,4726,0
2017-10-04,33.85,34,33.25,33.7,1357,0
2017-10-05,33.8,34,33.75,33.75,3676,0
2017-10-06,32.6,33.8,32.55,33.25,2975,0
2017-10-09,33.45,33.45,33.45,33.45,277,0
2017-10-10,33.45,33.45,33.3,33.3,3007,0
2017-10-11,33.5,34.1,33.1,33.1,4050,0
2017-10-12,33.4,33.5,32.6,33.2,1690,0
2017-10-13,33.995,33.995,32.65,32.75,2976,0
2017-10-16,32.5,33.35,32.5,32.9,14842,0
2017-10-17,32.65,33.4,32.515,33.4,2571,0
2017-10-18,33.8,33.9,33.5,33.7,1764,0
2017-10-19,33.55,33.55,33.55,33.55,502,0
2017-10-20,33.85,33.85,33.5,33.5,3178,0
2017-10-23,33.1,33.1,33.1,33.1,404,0
2017-10-24,32.5625,32.8,32.5625,32.8,868,0
2017-10-25,33.45,33.45,33.45,33.45,245,0
2017-10-26,33.85,33.85,33.5,33.85,1145,0
2017-10-27,33,34,32.5,34,2947,0
2017-10-30,33.65,33.75,33.25,33.5,2564,0
2017-10-31,33.5,33.7,33.25,33.7,5336,0
2017-11-01,32.9,33.1,32.9,32.9,3465,0
2017-11-02,33.1,33.1,32.305,32.9,1088,0
2017-11-03,33.15,33.15,32.9,32.9,3126,0
2017-11-06,32.5,32.95,32.5,32.95,491,0
2017-11-07,32.7,33.4,32.458,32.65,5128,0
2017-11-08,32.5,33.35,32.5,33.35,1510,0
2017-11-09,32.5,33.2,32.5,33.05,1596,0
2017-11-10,33,33.4,33,33.4,847,0
