Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,18.732,18.732,18.732,18.732,255,0
2005-03-03,18.724,19.34,18.701,18.701,2374,0
2005-03-07,18.38,18.38,18.38,18.38,508,0
2005-03-08,18.741,18.741,18.741,18.741,131,0
2005-03-09,18.398,18.775,18.389,18.775,1153,0
2005-03-10,18.724,18.724,18.724,18.724,255,0
2005-03-11,18.775,18.775,18.38,18.38,1020,0
2005-03-15,18.389,18.389,18.389,18.389,457,0
2005-03-21,18.38,18.389,18.38,18.389,467,0
2005-03-22,18.766,19.16,18.766,19.16,385,0
2005-03-23,18.971,18.971,18.971,18.971,895,0
2005-03-24,19.16,19.16,19.16,19.16,131,0
2005-03-28,18.783,19.16,18.783,19.16,4859,0
2005-03-29,19.16,19.16,19.16,19.16,765,0
2005-03-30,19.036,19.036,19.036,19.036,131,0
2005-03-31,18.406,18.594,18.406,18.594,511,0
2005-04-04,19.317,19.317,18.587,18.587,273,0
2005-04-05,18.93,18.956,18.93,18.956,422,0
2005-04-06,18.578,18.578,18.578,18.578,522,0
2005-04-07,18.766,18.766,18.766,18.766,131,0
2005-04-08,18.428,18.428,18.428,18.428,193,0
2005-04-11,18.428,18.445,18.428,18.445,318,0
2005-04-12,18.398,18.398,18.398,18.398,499,0
2005-04-15,18.47,18.47,18.47,18.47,370,0
2005-04-18,18.578,18.947,18.38,18.947,1883,0
2005-04-19,19.127,19.127,18.232,18.594,654,0
2005-04-20,18.625,18.625,18.224,18.406,1142,0
2005-04-21,18.494,18.494,18.494,18.494,131,0
2005-04-25,18.56,18.56,18.521,18.521,255,0
2005-04-26,18.578,19.95,18.578,19.48,9100,0
2005-04-27,19.464,19.464,19.16,19.16,1364,0
2005-04-28,18.775,18.775,18.775,18.775,255,0
2005-04-29,18.775,18.775,18.775,18.775,255,0
2005-05-02,18.587,18.587,18.157,18.281,1610,0
2005-05-03,18.174,18.174,17.985,17.985,1406,0
2005-05-04,18.298,18.298,18.15,18.157,385,0
2005-05-05,17.796,17.853,17.404,17.404,1722,0
2005-05-06,17.338,17.598,17.338,17.598,255,0
2005-05-09,17.805,17.945,17.404,17.404,765,0
2005-05-13,18.775,18.775,17.419,18.757,3781,0
2005-05-16,17.345,18.478,17.345,18.428,2430,0
2005-05-17,18.24,18.406,18.109,18.406,1278,0
2005-05-18,18.463,18.775,18.463,18.503,3196,0
2005-05-25,17.985,17.985,17.345,17.78,643,0
2005-05-26,18.028,18.028,18.028,18.028,255,0
2005-05-31,18.028,18.028,18.028,18.028,643,0
2005-06-03,17.51,17.51,17.493,17.493,890,0
2005-06-06,17.345,17.445,17.229,17.229,2302,0
2005-06-07,17.214,17.214,16.655,16.779,2686,0
2005-06-08,16.951,16.976,16.558,16.671,11288,0
2005-06-10,17.049,17.049,17.041,17.049,643,0
2005-06-13,16.246,16.246,16.246,16.246,131,0
2005-06-14,16.696,17.049,16.696,17.049,2840,0
2005-06-15,17.041,17.141,16.976,17.049,4783,0
2005-06-16,17.206,17.206,17.206,17.206,3324,0
2005-06-20,17.329,17.395,17.312,17.395,2805,0
2005-06-22,16.918,17.229,16.918,17.229,1153,0
2005-06-23,17.206,17.206,17.107,17.107,1054,0
2005-06-24,17.115,17.985,17.115,17.985,3196,0
2005-06-27,17.468,17.978,17.468,17.978,1982,0
2005-06-28,17.598,17.598,17.598,17.598,765,0
2005-06-29,17.598,17.994,17.583,17.583,1729,0
2005-07-01,17.598,17.598,17.559,17.559,1029,0
2005-07-05,17.985,17.985,16.819,16.893,4008,0
2005-07-06,17.74,17.985,16.828,16.893,8777,0
2005-07-07,17.657,17.657,16.836,16.836,255,0
2005-07-11,16.647,17.985,16.624,16.951,3087,0
2005-07-12,16.819,17.468,16.624,16.624,1662,0
2005-07-13,17.598,17.598,16.737,17.206,4119,0
2005-07-14,17.181,17.181,17.181,17.181,643,0
2005-07-15,17.206,17.206,17.016,17.016,255,0
2005-07-18,17.853,17.853,16.819,16.862,895,0
2005-07-21,17.206,17.206,17.163,17.163,255,0
2005-07-22,16.943,16.943,16.943,16.943,131,0
2005-07-26,17.049,17.141,17.049,17.141,385,0
2005-07-27,17.133,17.461,17.049,17.461,1887,0
2005-07-28,17.247,17.796,17.247,17.796,643,0
2005-08-01,16.828,17.206,16.828,17.206,336,0
2005-08-02,17.78,17.796,17.206,17.206,1878,0
2005-08-03,17.493,17.772,17.427,17.715,3071,0
2005-08-04,17.757,17.757,17.338,17.338,511,0
2005-08-08,17.329,17.36,17.329,17.36,274,0
2005-08-10,17.559,17.559,17.542,17.559,2983,0
2005-08-11,17.518,17.518,17.518,17.518,408,0
2005-08-12,17.445,17.598,17.445,17.559,2679,0
2005-08-16,17.715,17.757,17.598,17.598,4483,0
2005-08-17,17.229,17.634,17.206,17.634,1676,0
2005-08-18,16.631,17.682,16.631,17.329,1887,0
2005-08-19,17.461,17.468,17.452,17.468,1732,0
2005-08-22,17.148,17.148,17.148,17.148,511,0
2005-08-23,17.049,17.049,17.009,17.049,1825,0
2005-08-24,16.893,17.049,16.836,17.049,2078,0
2005-08-25,17.049,17.049,17.049,17.049,1153,0
2005-08-29,16.992,16.992,16.992,16.992,355,0
2005-08-30,17.049,17.049,17.049,17.049,255,0
2005-08-31,17.091,17.091,17.091,17.091,473,0
2005-09-01,17.091,17.091,17.091,17.091,1393,0
2005-09-02,17.206,17.206,17.206,17.206,193,0
2005-09-06,17.206,17.206,17.001,17.001,2097,0
2005-09-08,16.762,16.762,16.696,16.696,255,0
2005-09-09,17.19,17.206,17.083,17.19,1254,0
2005-09-12,16.696,17.879,16.696,17.206,4227,0
2005-09-13,17.796,17.796,17.648,17.78,4014,0
2005-09-14,17.255,17.272,17.255,17.272,255,0
2005-09-15,16.918,17.485,16.745,17.445,1153,0
2005-09-16,17.214,17.404,17.214,17.404,531,0
2005-09-19,17.222,17.222,17.206,17.206,666,0
2005-09-22,17.206,17.352,16.696,17.352,1792,0
2005-09-23,17.28,17.404,17.28,17.404,1654,0
2005-09-26,17.445,17.445,16.769,16.943,4682,0
2005-09-27,16.976,17.78,16.934,17.78,3196,0
2005-09-28,17.559,17.559,17.206,17.206,2045,0
2005-10-04,17.796,18.093,16.819,16.819,4279,0
2005-10-06,17.445,17.445,16.819,16.819,255,0
2005-10-07,16.819,16.819,16.615,16.615,781,0
2005-10-11,16.737,16.737,16.573,16.573,2163,0
2005-10-14,16.541,17.041,15.663,17.041,5482,0
2005-10-18,17.206,17.831,17.163,17.831,2045,0
2005-10-19,17.436,17.985,17.436,17.978,1535,0
2005-10-20,17.904,17.985,17.312,17.312,895,0
2005-10-21,18.011,18.011,17.287,17.287,2822,0
2005-10-24,17.222,17.222,16.671,16.671,2651,0
2005-10-25,17.009,17.009,16.943,17.009,2562,0
2005-10-26,18.109,18.109,17.598,17.598,643,0
2005-10-28,17.912,17.953,16.508,16.729,2148,0
2005-10-31,17.133,17.133,16.508,16.508,643,0
2005-11-02,17.199,17.796,17.199,17.796,2174,0
2005-11-04,17.796,18.035,17.706,18.035,1086,0
2005-11-07,17.436,17.436,16.508,17.229,6265,0
2005-11-08,16.819,16.819,16.819,16.819,255,0
2005-11-09,16.854,18.109,16.795,17.598,6975,0
2005-11-10,17.846,18.521,17.846,18.503,1949,0
2005-11-11,18.478,18.891,18.076,18.076,10565,0
2005-11-14,17.831,17.831,17.665,17.665,1166,0
2005-11-15,17.879,17.879,17.379,17.411,1903,0
2005-11-17,17.411,17.411,17.411,17.411,367,0
2005-11-18,18.281,18.281,18.02,18.076,1307,0
2005-11-22,17.247,18.15,17.041,17.041,1006,0
2005-11-25,17.247,17.247,17.247,17.247,124,0
2005-11-28,17.657,17.657,17.295,17.295,241,0
2005-12-01,18.436,18.436,17.247,17.247,732,0
2005-12-02,17.148,17.247,17.148,17.247,852,0
2005-12-05,17.247,17.247,16.918,17.247,6092,0
2005-12-07,16.671,17.247,16.671,17.247,1760,0
2005-12-08,17.452,17.452,17.247,17.404,1347,0
2005-12-09,17.272,17.452,17.272,17.345,1825,0
2005-12-12,17.255,17.255,17.247,17.247,888,0
2005-12-13,17.329,17.452,17.247,17.247,754,0
2005-12-14,17.247,17.247,16.836,17.247,10757,0
2005-12-15,16.836,17.642,16.836,17.255,2564,0
2005-12-16,17.657,17.657,17.247,17.247,278,0
2005-12-19,17.041,17.247,16.959,17.247,957,0
2005-12-20,17.796,17.796,17.247,17.247,488,0
2005-12-22,16.959,17.247,16.836,16.959,1536,0
2005-12-23,16.967,16.967,16.836,16.845,1825,0
2005-12-28,17.041,17.049,16.754,17.041,6419,0
2005-12-29,17.287,17.287,17.001,17.083,2068,0
2005-12-30,17.567,17.576,16.722,16.976,2312,0
2006-01-04,17.493,17.576,17.493,17.576,1427,0
2006-01-05,17.133,17.452,17.133,17.445,4676,0
2006-01-06,17.255,17.419,17.255,17.419,364,0
2006-01-09,17.452,17.452,17.452,17.452,355,0
2006-01-10,17.452,17.452,17.049,17.419,1279,0
2006-01-11,17.419,17.445,17.419,17.445,1472,0
2006-01-12,17.657,17.657,17.657,17.657,124,0
2006-01-13,17.657,17.657,17.657,17.657,124,0
2006-01-17,17.419,17.419,17.419,17.419,671,0
2006-01-18,17.419,17.657,17.419,17.468,6713,0
2006-01-20,17.255,17.419,16.647,17.419,3104,0
2006-01-23,17.452,17.461,17.452,17.461,3774,0
2006-01-24,17.657,17.657,17.657,17.657,493,0
2006-01-25,17.567,17.567,16.943,16.943,1825,0
2006-01-26,16.943,17.419,16.943,17.419,2679,0
2006-01-27,17.419,17.648,17.419,17.648,2193,0
2006-01-30,17.576,17.576,16.828,16.828,7549,0
2006-01-31,16.877,16.877,16.877,16.877,124,0
2006-02-01,17.419,17.419,17.419,17.419,124,0
2006-02-02,17.657,17.682,16.779,16.803,2236,0
2006-02-03,16.812,16.812,16.722,16.745,4775,0
2006-02-06,16.779,16.795,16.631,16.631,6486,0
2006-02-07,16.638,17.033,16.23,16.664,5228,0
2006-02-08,16.221,16.221,15.842,15.86,4983,0
2006-02-09,16.221,16.221,16.221,16.221,124,0
2006-02-10,15.99,16.615,15.851,16.615,1374,0
2006-02-15,16.671,16.671,15.974,15.974,973,0
2006-02-16,16.221,16.606,16.221,16.606,364,0
2006-02-21,16.113,16.113,16.072,16.072,3904,0
2006-02-22,16.212,16.212,16.212,16.212,364,0
2006-02-23,16.212,16.23,16.015,16.015,3838,0
2006-02-24,16.057,16.057,16.057,16.057,493,0
2006-02-27,16.212,16.466,15.407,15.693,6963,0
2006-02-28,16.466,16.466,16.015,16.344,2282,0
2006-03-01,16.457,16.457,15.728,15.816,3078,0
2006-03-02,15.982,16.015,15.982,16.015,553,0
2006-03-03,15.86,15.86,15.604,15.808,655,0
2006-03-06,15.439,15.925,15.407,15.851,2862,0
2006-03-07,15.998,15.998,15.547,15.547,364,0
2006-03-09,15.531,15.531,15.531,15.531,124,0
2006-03-10,16.015,16.015,16.015,16.015,124,0
2006-03-13,15.531,15.589,15.531,15.589,1216,0
2006-03-14,15.531,15.596,15.307,15.596,1372,0
2006-03-15,15.702,15.778,15.619,15.778,488,0
2006-03-16,15.522,15.737,15.522,15.737,372,0
2006-03-17,15.562,15.751,15.562,15.612,2208,0
2006-03-20,15.562,15.619,15.562,15.619,1299,0
2006-03-21,15.604,16.015,15.604,16.015,523,0
2006-03-22,15.693,15.693,15.693,15.693,191,0
2006-03-23,15.604,15.604,15.383,15.383,470,0
2006-03-24,16.015,16.015,16.015,16.015,124,0
2006-03-28,15.686,15.686,15.686,15.686,124,0
2006-03-29,16.006,16.221,15.966,16.221,2621,0
2006-03-30,16.212,16.466,16.212,16.466,1722,0
2006-03-31,16.318,16.382,16.303,16.303,998,0
2006-04-03,16.466,16.466,16.457,16.457,1617,0
2006-04-04,16.344,16.508,16.344,16.382,606,0
2006-04-05,16.155,16.155,16.155,16.155,124,0
2006-04-06,16.443,16.443,16.426,16.426,488,0
2006-04-07,16.443,16.443,16.426,16.443,1965,0
2006-04-10,16.828,16.828,16.549,16.549,2557,0
2006-04-11,16.457,16.457,16.246,16.246,1662,0
2006-04-13,16.155,16.344,16.155,16.344,7118,0
2006-04-17,16.335,16.344,16.335,16.344,1160,0
2006-04-18,16.615,16.959,16.533,16.533,5734,0
2006-04-19,16.631,16.631,16.23,16.23,5477,0
2006-04-21,16.795,16.795,16.344,16.344,2204,0
2006-04-24,16.812,16.812,16.344,16.344,732,0
2006-04-25,16.344,16.501,16.344,16.501,3321,0
2006-04-26,16.344,16.573,16.202,16.202,7545,0
2006-04-27,16.836,17.148,16.787,17.148,2996,0
2006-04-28,17.222,17.411,17.222,17.411,4145,0
2006-05-01,17.369,18.076,17.369,18.067,6043,0
2006-05-02,18.067,18.71,18.067,18.56,1826,0
2006-05-03,18.398,18.891,18.398,18.891,6209,0
2006-05-04,18.891,18.979,18.891,18.891,2637,0
2006-05-05,18.757,18.891,18.741,18.891,2823,0
2006-05-08,18.93,19.202,18.907,19.202,1216,0
2006-05-09,18.634,18.634,18.634,18.634,124,0
2006-05-12,18.652,18.652,18.15,18.38,3156,0
2006-05-15,18.208,18.355,18.208,18.355,973,0
2006-05-16,18.544,18.544,18.535,18.535,390,0
2006-05-17,18.478,18.56,18.478,18.56,3233,0
2006-05-18,18.15,18.618,18.15,18.521,462,0
2006-05-23,18.247,18.247,18.247,18.247,1630,0
2006-05-24,18.891,18.891,18.603,18.603,797,0
2006-05-25,18.611,18.611,18.611,18.611,124,0
2006-05-26,18.652,18.652,18.643,18.643,1489,0
2006-05-30,18.436,18.436,18.436,18.436,124,0
2006-06-05,18.232,18.24,18.232,18.232,1386,0
2006-06-06,18.339,18.339,18.339,18.339,222,0
2006-06-07,18.166,18.232,18.166,18.166,1894,0
2006-06-08,18.208,18.281,18.15,18.15,1215,0
2006-06-09,18.133,18.133,18.133,18.133,734,0
2006-06-12,18.02,18.551,17.657,18.551,3692,0
2006-06-13,18.232,18.315,18.208,18.315,1469,0
2006-06-14,18.127,18.47,18.127,18.127,2190,0
2006-06-15,18.274,18.478,18.274,18.478,364,0
2006-06-20,18.692,18.692,18.503,18.503,631,0
2006-06-22,18.494,18.494,18.463,18.463,364,0
2006-06-27,18.422,18.422,18.422,18.422,454,0
2006-06-28,18.355,18.478,18.355,18.355,1096,0
2006-06-30,18.478,18.478,18.371,18.371,6119,0
2006-07-06,18.118,18.428,18.118,18.428,856,0
2006-07-07,18.667,18.667,18.667,18.667,330,0
2006-07-10,18.478,18.891,18.085,18.346,7833,0
2006-07-11,18.315,18.831,18.15,18.15,1379,0
2006-07-12,17.945,18.478,17.945,18.478,833,0
2006-07-13,18.463,18.463,18.274,18.274,792,0
2006-07-14,18.428,18.428,18.371,18.38,2068,0
2006-07-17,17.937,17.937,17.937,17.937,124,0
2006-07-20,17.839,17.839,17.839,17.839,241,0
2006-07-25,17.796,17.796,17.796,17.796,249,0
2006-07-26,17.796,17.796,17.796,17.796,124,0
2006-07-28,17.452,17.452,16.615,16.934,7094,0
2006-07-31,16.934,16.934,16.934,16.934,249,0
2006-08-01,16.745,16.934,16.631,16.631,986,0
2006-08-02,16.836,16.877,16.836,16.836,770,0
2006-08-03,16.638,16.671,16.638,16.671,557,0
2006-08-04,16.754,16.754,16.754,16.754,136,0
2006-08-08,16.836,16.836,16.836,16.836,224,0
2006-08-09,16.918,16.918,16.918,16.918,1448,0
2006-08-10,17.001,17.001,16.836,16.836,732,0
2006-08-11,16.877,17.074,16.877,16.951,958,0
2006-08-16,17.345,17.7,17.345,17.616,1129,0
2006-08-17,17.616,17.634,17.616,17.616,2941,0
2006-08-18,17.757,18.093,17.485,17.493,6485,0
2006-08-21,17.083,17.083,16.854,16.854,5212,0
2006-08-22,17.452,17.452,17.083,17.163,3432,0
2006-08-23,17.526,17.55,17.452,17.452,1859,0
2006-08-25,17.247,17.247,17.083,17.083,929,0
2006-08-28,17.083,17.083,17.083,17.083,732,0
2006-08-29,17.091,17.107,17.091,17.091,1356,0
2006-08-30,17.206,17.247,16.862,16.862,2625,0
2006-08-31,16.845,16.845,16.836,16.836,488,0
2006-09-01,16.664,16.845,16.664,16.845,594,0
2006-09-05,16.902,17.041,16.902,17.041,606,0
2006-09-06,16.631,17.247,16.631,16.68,2309,0
2006-09-07,17.247,17.329,17.247,17.321,12441,0
2006-09-08,17.329,17.329,17.329,17.329,3314,0
2006-09-11,16.845,16.845,16.845,16.845,255,0
2006-09-13,16.491,16.524,16.443,16.443,612,0
2006-09-14,16.426,16.631,16.352,16.631,572,0
2006-09-15,16.819,16.819,16.638,16.638,364,0
2006-09-18,16.836,16.836,16.638,16.638,761,0
2006-09-20,16.426,16.426,16.426,16.426,124,0
2006-09-21,16.426,16.426,16.426,16.426,488,0
2006-09-25,16.426,17.247,16.426,17.247,2441,0
2006-09-26,17.041,17.083,17.041,17.083,703,0
2006-09-27,17.083,17.091,17.083,17.091,521,0
2006-09-29,16.474,16.474,16.474,16.474,144,0
2006-10-03,17.657,17.657,17.657,17.657,364,0
2006-10-04,17.107,17.107,16.926,16.926,241,0
2006-10-05,17.247,17.247,17.238,17.238,241,0
2006-10-06,16.926,16.926,16.737,16.737,1461,0
2006-10-11,16.483,16.483,16.418,16.426,3963,0
2006-10-12,16.426,16.426,16.352,16.352,1778,0
2006-10-13,18.732,18.732,17.247,17.247,2800,0
2006-10-17,16.508,17.009,16.508,16.828,3025,0
2006-10-18,17.247,17.501,16.943,17.501,2562,0
2006-10-19,17.576,18.067,17.338,17.461,2019,0
2006-10-20,17.329,17.329,16.918,16.918,241,0
2006-10-24,16.877,16.877,16.877,16.877,239,0
2006-10-25,16.515,17.255,16.515,16.959,2213,0
2006-10-30,16.515,16.515,16.352,16.352,2646,0
2006-10-31,16.36,16.631,16.36,16.491,2068,0
2006-11-01,16.631,16.631,16.474,16.474,364,0
2006-11-03,16.631,16.655,16.631,16.647,1004,0
2006-11-06,16.647,16.647,16.647,16.647,305,0
2006-11-08,17.352,17.78,17.107,17.657,2582,0
2006-11-09,16.828,16.828,16.828,16.828,241,0
2006-11-14,16.836,16.918,16.836,16.918,412,0
2006-11-15,16.836,17.033,16.836,16.836,3403,0
2006-11-16,16.854,16.854,16.854,16.854,241,0
2006-11-17,16.854,16.854,16.515,16.812,3654,0
2006-11-20,16.854,16.967,16.836,16.926,1978,0
2006-11-21,16.704,16.893,16.508,16.893,2877,0
2006-11-24,16.696,16.836,16.696,16.836,2451,0
2006-11-27,16.836,16.836,16.836,16.836,1268,0
2006-11-28,16.68,16.68,16.68,16.68,364,0
2006-11-29,17.041,17.041,17.041,17.041,126,0
2006-11-30,16.836,16.836,16.836,16.836,218,0
2006-12-01,16.836,16.836,16.836,16.836,334,0
2006-12-04,16.836,16.836,16.836,16.836,488,0
2006-12-08,16.836,16.893,16.812,16.893,2765,0
2006-12-11,17.066,17.066,16.893,16.893,1015,0
2006-12-12,16.893,16.918,16.893,16.893,1375,0
2006-12-13,16.918,16.918,16.696,16.696,2625,0
2006-12-15,16.631,16.631,16.631,16.631,852,0
2006-12-18,16.589,16.589,16.187,16.187,2437,0
2006-12-19,15.808,16.23,15.808,16.23,500,0
2006-12-21,16.426,16.918,16.221,16.918,4153,0
2006-12-22,16.754,16.754,16.418,16.418,793,0
2006-12-28,16.382,16.382,16.221,16.261,4456,0
2006-12-29,16.754,16.754,15.851,16.129,4589,0
2007-01-03,16.426,16.426,15.834,16.352,6934,0
2007-01-04,16.295,16.426,16.295,16.344,10223,0
2007-01-08,16.344,16.737,16.303,16.737,2786,0
2007-01-09,16.344,16.688,16.344,16.688,2656,0
2007-01-11,16.113,16.113,16.113,16.113,124,0
2007-01-12,16.426,16.466,16.426,16.466,1533,0
2007-01-16,16.624,16.624,16.624,16.624,241,0
2007-01-17,16.426,16.426,16.426,16.426,124,0
2007-01-18,16.426,16.466,16.426,16.426,1273,0
2007-01-19,16.466,16.466,16.466,16.466,852,0
2007-01-22,16.631,16.631,16.631,16.631,1216,0
2007-01-23,16.491,16.491,16.435,16.435,666,0
2007-01-24,16.426,17.181,16.426,17.083,4745,0
2007-01-25,17.148,17.156,17.148,17.156,852,0
2007-01-26,16.501,17.041,16.501,17.041,1634,0
2007-01-29,17.156,17.247,17.148,17.247,4687,0
2007-01-30,16.647,17.009,16.647,17.009,426,0
2007-02-01,16.466,16.976,16.466,16.483,606,0
2007-02-05,17.247,17.247,17.1,17.1,1569,0
2007-02-07,17.083,17.083,17.083,17.083,364,0
2007-02-08,16.549,17.041,16.549,17.041,3093,0
2007-02-09,16.836,17.033,16.828,17.033,1096,0
2007-02-12,17.041,17.041,17.041,17.041,124,0
2007-02-13,16.631,16.959,16.631,16.959,286,0
2007-02-14,16.836,17.041,16.769,17.041,1012,0
2007-02-15,16.918,16.918,16.631,16.836,2657,0
2007-02-16,16.836,17.041,16.836,17.041,15477,0
2007-02-20,17.124,17.124,17.1,17.1,1027,0
2007-02-21,17.041,17.206,17.041,17.083,670,0
2007-02-22,17.083,17.083,17.083,17.083,6696,0
2007-02-23,17.163,17.163,17.163,17.163,364,0
2007-02-27,16.68,16.68,16.443,16.443,241,0
2007-02-28,16.508,16.549,16.443,16.515,11837,0
2007-03-01,16.508,16.508,16.202,16.426,3069,0
2007-03-05,16.138,16.508,16.138,16.277,1834,0
2007-03-06,16.589,16.606,16.589,16.606,241,0
2007-03-08,16.072,16.426,16.072,16.426,488,0
2007-03-09,16.448,16.448,16.202,16.426,24838,0
2007-03-12,16.435,16.435,16.426,16.426,7063,0
2007-03-14,16.36,16.36,16.36,16.36,643,0
2007-03-15,16.295,16.303,16.295,16.303,1461,0
2007-03-16,16.088,16.828,16.088,16.729,418,0
2007-03-19,16.491,16.491,16.491,16.491,124,0
2007-03-20,16.04,16.261,16.04,16.261,973,0
2007-03-21,16.023,16.426,15.636,16.221,732,0
2007-03-22,16.671,16.671,16.671,16.671,606,0
2007-03-23,16.435,16.435,16.344,16.344,806,0
2007-03-26,16.426,16.624,15.604,16.04,5192,0
2007-03-27,16.08,16.088,16.08,16.08,1331,0
2007-03-28,16.501,16.501,16.08,16.418,735,0
2007-03-29,16.426,16.426,16.064,16.064,1547,0
2007-03-30,16.178,16.426,16.015,16.426,852,0
2007-04-02,16.581,16.836,16.581,16.836,1528,0
2007-04-03,16.836,16.836,16.155,16.335,2851,0
2007-04-04,16.828,16.828,16.23,16.23,364,0
2007-04-09,16.812,16.812,16.549,16.558,488,0
2007-04-10,16.426,16.426,16.391,16.391,1184,0
2007-04-11,16.311,16.819,16.303,16.311,2068,0
2007-04-13,16.409,16.409,16.409,16.409,131,0
2007-04-16,16.418,16.426,16.369,16.369,1704,0
2007-04-17,16.015,16.631,16.015,16.36,2136,0
2007-04-18,16.624,16.624,16.303,16.303,290,0
2007-04-19,16.221,16.448,16.122,16.237,2800,0
2007-04-23,16.418,16.418,16.096,16.096,4229,0
2007-04-24,16.549,16.549,16.031,16.212,506,0
2007-04-25,16.474,16.474,16.237,16.237,1461,0
2007-04-26,16.178,16.178,16.015,16.015,1997,0
2007-04-30,16.015,16.015,16.015,16.015,316,0
2007-05-01,16.335,16.426,16.015,16.015,1952,0
2007-05-02,16.221,16.501,16.105,16.501,487,0
2007-05-03,16.426,16.549,16.187,16.187,25096,0
2007-05-04,15.982,16.457,15.982,16.457,1508,0
2007-05-07,16.237,16.598,16.096,16.598,10274,0
2007-05-08,16.615,16.631,16.221,16.221,1339,0
2007-05-09,16.096,16.129,16.096,16.096,1288,0
2007-05-10,16.573,16.581,16.443,16.581,488,0
2007-05-11,16.457,16.457,15.9,16.221,2666,0
2007-05-14,16.36,16.36,16.36,16.36,124,0
2007-05-15,16.426,16.426,16.418,16.418,973,0
2007-05-16,15.801,15.801,15.801,15.801,241,0
2007-05-17,15.834,16.221,15.808,16.221,860,0
2007-05-21,15.834,16.057,15.808,16.015,1824,0
2007-05-22,16.202,16.202,16.202,16.202,124,0
2007-05-23,15.842,16.221,15.604,16.171,10654,0
2007-05-24,16.221,16.221,16.221,16.221,241,0
2007-05-25,16.178,16.443,16.178,16.443,973,0
2007-05-29,16.426,16.426,16.426,16.426,1216,0
2007-06-01,15.76,16.006,15.76,16.006,241,0
2007-06-04,15.728,16.212,15.72,16.212,1299,0
2007-06-07,15.769,16.246,15.711,16.212,3683,0
2007-06-08,15.801,16.015,15.801,16.015,1658,0
2007-06-12,16.015,16.015,16.015,16.015,441,0
2007-06-13,16.261,16.261,16.261,16.261,362,0
2007-06-14,15.834,15.834,15.834,15.834,176,0
2007-06-15,16.326,16.426,15.72,15.72,4974,0
2007-06-18,16.624,16.624,16.178,16.178,241,0
2007-06-19,16.303,16.303,16.221,16.221,370,0
2007-06-20,15.834,16.015,15.834,16.015,1153,0
2007-06-21,16.057,16.057,16.057,16.057,364,0
2007-06-27,15.702,15.702,15.679,15.679,973,0
2007-06-28,16.015,16.015,16.006,16.015,852,0
2007-06-29,16.015,16.138,15.982,16.138,9097,0
2007-07-02,16.015,16.015,16.015,16.015,241,0
2007-07-03,16.391,16.391,15.612,15.612,335,0
2007-07-06,15.612,15.808,15.612,15.808,2300,0
2007-07-11,16.015,16.015,15.925,16.015,3318,0
2007-07-12,16.138,16.426,16.138,16.426,3561,0
2007-07-13,15.785,15.785,15.604,15.785,1896,0
2007-07-16,15.619,15.619,15.619,15.619,124,0
2007-07-18,16.088,16.088,16.023,16.023,732,0
2007-07-19,15.808,15.808,15.808,15.808,732,0
2007-07-23,15.655,15.933,15.646,15.933,732,0
2007-07-26,15.619,15.655,15.619,15.655,426,0
2007-07-27,15.655,15.99,15.619,15.99,364,0
2007-07-30,15.974,15.974,15.883,15.883,1339,0
2007-07-31,15.808,15.808,15.808,15.808,124,0
2007-08-01,15.646,15.808,15.646,15.808,852,0
2007-08-02,15.769,16.015,15.769,15.851,3228,0
2007-08-06,15.646,15.646,15.628,15.628,364,0
2007-08-07,15.619,15.72,15.619,15.72,1339,0
2007-08-08,15.808,15.808,15.808,15.808,368,0
2007-08-10,15.655,15.655,15.58,15.589,3754,0
2007-08-13,15.589,15.769,15.58,15.58,13105,0
2007-08-14,16.088,16.088,15.604,15.851,4461,0
2007-08-15,15.801,16.096,15.801,16.096,1339,0
2007-08-17,15.496,15.496,15.496,15.496,180,0
2007-08-21,15.531,15.604,15.504,15.604,606,0
2007-08-22,15.504,15.604,15.407,15.407,1582,0
2007-08-23,15.808,16.409,15.808,16.015,6265,0
2007-08-24,15.636,15.737,15.604,15.737,364,0
2007-08-29,15.737,15.808,15.737,15.751,31902,0
2007-08-30,15.769,16.426,15.769,16.4,3072,0
2007-08-31,16.048,16.426,16.048,16.105,2428,0
2007-09-06,15.769,15.816,15.686,15.686,3071,0
2007-09-07,15.241,15.808,15.241,15.808,241,0
2007-09-10,15.218,15.808,15.21,15.808,625,0
2007-09-11,15.276,15.808,15.276,15.628,10471,0
2007-09-13,15.097,15.571,15.097,15.135,1396,0
2007-09-19,15.097,15.097,15.07,15.07,754,0
2007-09-20,15.079,15.079,15.07,15.07,803,0
2007-09-21,15.07,15.07,15.061,15.061,973,0
2007-09-24,15.07,15.07,14.537,14.537,632,0
2007-09-27,15.07,15.07,13.855,15.07,5563,0
2007-09-28,15.111,15.801,15.111,15.267,1050,0
2007-10-01,15.285,15.285,14.766,14.865,2026,0
2007-10-02,14.626,14.626,14.626,14.626,885,0
2007-10-03,15.061,15.061,14.578,14.578,1114,0
2007-10-04,14.578,15.07,14.578,15.07,1825,0
2007-10-05,14.537,14.784,14.537,14.784,1969,0
2007-10-08,14.537,15.07,14.217,14.217,1949,0
2007-10-10,14.421,14.421,14.412,14.412,1433,0
2007-10-15,14.217,14.371,14.217,14.258,4017,0
2007-10-17,14.223,14.266,13.855,13.855,7811,0
2007-10-22,13.855,13.855,13.855,13.855,588,0
2007-10-23,13.617,13.732,13.617,13.732,2598,0
2007-10-24,13.617,13.617,13.486,13.552,2273,0
2007-10-25,13.395,13.568,13.386,13.568,1822,0
2007-10-26,13.443,13.723,13.443,13.723,1461,0
2007-10-29,13.748,13.748,13.601,13.601,1461,0
2007-10-30,13.756,13.92,13.756,13.756,606,0
2007-10-31,13.839,13.839,13.797,13.797,606,0
2007-11-01,13.797,13.839,13.756,13.839,3410,0
2007-11-02,14.578,14.578,14.578,14.578,124,0
2007-11-06,14.578,14.578,14.355,14.355,2170,0
2007-11-08,13.962,14.289,13.962,14.289,1785,0
2007-11-09,14.068,14.126,14.068,14.126,604,0
2007-11-13,13.962,13.962,13.962,13.962,1004,0
2007-11-14,13.552,13.552,13.552,13.552,1216,0
2007-11-15,13.14,14.371,13.14,14.167,1851,0
2007-11-19,13.756,13.756,13.756,13.756,241,0
2007-11-23,14.371,14.371,14.371,14.371,124,0
2007-11-26,13.789,13.855,13.756,13.855,1949,0
2007-11-27,13.962,13.962,13.839,13.872,2800,0
2007-11-28,13.592,13.634,13.592,13.634,2193,0
2007-11-29,13.88,13.88,13.88,13.88,364,0
2007-11-30,13.962,13.97,13.962,13.97,1250,0
2007-12-03,13.962,13.962,13.962,13.962,241,0
2007-12-05,13.962,13.962,13.683,13.954,1339,0
2007-12-06,13.962,13.962,13.962,13.962,488,0
2007-12-07,13.675,13.756,13.634,13.756,4017,0
2007-12-10,13.657,13.756,13.552,13.552,7635,0
2007-12-11,13.962,13.962,13.508,13.756,1339,0
2007-12-12,13.56,13.756,13.552,13.552,3221,0
2007-12-13,13.962,13.962,13.714,13.714,16487,0
2007-12-14,13.14,13.222,13.14,13.173,764,0
2007-12-18,13.468,13.552,13.468,13.552,2557,0
2007-12-19,13.19,13.354,13.19,13.354,2823,0
2007-12-20,13.371,13.451,13.345,13.345,9511,0
2007-12-21,13.345,13.345,13.337,13.345,4416,0
2007-12-26,13.182,13.345,13.182,13.345,1825,0
2007-12-27,13.182,13.345,13.14,13.14,7532,0
2007-12-28,12.937,13.24,12.937,13.14,7055,0
2007-12-31,12.985,13.009,12.929,12.937,7701,0
2008-01-02,13.337,13.88,13.337,13.88,547,0
2008-01-03,13.839,13.839,13.797,13.797,241,0
2008-01-04,13.797,13.797,13.797,13.797,534,0
2008-01-07,13.88,13.88,13.88,13.88,364,0
2008-01-08,10.906,14.651,10.906,13.14,1716,0
2008-01-09,14.75,14.75,13.962,13.962,547,0
2008-01-10,13.962,13.962,13.962,13.962,124,0
2008-01-11,14.626,14.626,12.747,12.943,2068,0
2008-01-14,11.679,11.679,11.637,11.637,488,0
2008-01-15,14.611,14.611,14.611,14.611,241,0
2008-01-16,13.936,14.347,13.805,13.805,750,0
2008-01-17,12.254,13.14,12.254,13.132,1339,0
2008-01-18,11.53,12.165,11.53,12.165,488,0
2008-01-22,12.156,13.495,11.349,13.495,511,0
2008-01-23,11.71,12.755,11.671,12.755,2720,0
2008-01-24,13.42,13.468,13.017,13.468,4108,0
2008-01-25,13.905,13.962,12.937,12.937,1023,0
2008-01-29,13.14,13.552,12.812,13.552,692,0
2008-01-30,12.901,13.033,12.901,13.033,488,0
2008-01-31,13.526,13.552,13.526,13.552,364,0
2008-02-01,13.962,13.962,13.345,13.345,1471,0
2008-02-04,13.962,13.962,13.962,13.962,606,0
2008-02-05,14.371,14.371,13.962,13.962,1166,0
2008-02-06,13.386,13.962,13.345,13.88,1461,0
2008-02-11,13.88,13.962,13.88,13.962,1096,0
2008-02-12,13.797,13.962,13.575,13.962,4426,0
2008-02-13,14.371,14.371,13.797,13.797,606,0
2008-02-19,13.552,13.552,13.552,13.552,732,0
2008-02-20,13.962,13.962,13.962,13.962,124,0
2008-02-22,13.584,14.167,13.386,14.167,606,0
2008-02-25,13.518,14.371,13.518,14.332,1865,0
2008-02-26,13.962,14.084,13.962,13.962,4251,0
2008-02-27,13.954,13.962,13.954,13.962,4834,0
2008-02-29,13.962,14.043,13.962,13.962,3550,0
2008-03-03,13.56,13.56,13.56,13.56,124,0
2008-03-04,13.64,13.64,13.64,13.64,124,0
2008-03-05,13.88,13.88,13.88,13.88,124,0
2008-03-06,13.05,13.345,13.05,13.345,685,0
2008-03-07,13.059,13.059,13.042,13.042,1835,0
2008-03-11,13.067,13.962,13.067,13.147,14909,0
2008-03-12,13.14,13.14,13.14,13.14,124,0
2008-03-13,13.14,13.962,12.893,12.893,7309,0
2008-03-14,12.985,12.985,12.633,12.633,2401,0
2008-03-17,12.524,12.524,12.524,12.524,1977,0
2008-03-27,13.14,13.14,12.853,12.853,1459,0
2008-03-28,12.606,12.606,12.606,12.606,1949,0
2008-04-02,14.134,14.371,14.002,14.371,3046,0
2008-04-03,13.206,13.552,13.206,13.552,432,0
2008-04-07,12.633,12.73,12.633,12.73,345,0
2008-04-08,12.762,13.337,12.762,13.337,124,0
2008-04-09,13.345,13.345,13.345,13.345,124,0
2008-04-11,13.345,13.345,13.345,13.345,124,0
2008-04-15,13.345,13.345,12.73,12.73,745,0
2008-04-17,12.633,12.633,12.524,12.524,784,0
2008-04-18,12.656,12.937,12.656,12.937,270,0
2008-04-21,12.755,12.755,12.68,12.68,577,0
2008-04-22,12.73,12.73,12.73,12.73,473,0
2008-04-23,12.73,12.73,12.73,12.73,1461,0
2008-04-24,13.132,13.345,13.132,13.345,6410,0
2008-04-25,12.747,13.132,12.639,13.132,694,0
2008-04-28,13.155,13.155,13.155,13.155,364,0
2008-04-29,13.502,13.543,13.495,13.495,973,0
2008-05-01,13.552,13.575,13.552,13.575,1137,0
2008-05-02,13.552,13.552,13.552,13.552,547,0
2008-05-05,13.552,13.683,13.552,13.675,1461,0
2008-05-06,13.575,13.756,13.552,13.575,1339,0
2008-05-08,13.714,13.714,13.584,13.584,856,0
2008-05-09,13.962,14.371,13.962,14.371,7461,0
2008-05-12,14.332,14.332,13.756,13.756,625,0
2008-05-14,13.756,13.756,13.756,13.756,580,0
2008-05-19,13.756,13.756,13.756,13.756,124,0
2008-05-21,13.756,13.756,13.756,13.756,364,0
2008-05-27,13.839,14.002,13.839,14.002,606,0
2008-05-28,13.863,13.863,13.839,13.839,547,0
2008-05-29,13.847,13.847,13.14,13.14,1843,0
2008-06-02,13.543,13.552,13.543,13.552,606,0
2008-06-03,13.552,13.552,13.345,13.345,1216,0
2008-06-04,13.371,13.707,12.91,13.707,3598,0
2008-06-05,13.147,13.147,13.147,13.147,154,0
2008-06-06,13.657,13.657,12.861,12.861,2373,0
2008-06-09,12.943,12.943,12.796,12.893,2965,0
2008-06-10,12.804,13.132,12.804,13.132,1292,0
2008-06-11,12.689,12.73,12.689,12.73,990,0
2008-06-12,12.689,12.689,12.689,12.689,606,0
2008-06-13,12.606,12.606,12.606,12.606,241,0
2008-06-19,12.943,12.943,12.937,12.937,912,0
2008-06-23,12.361,12.73,12.361,12.73,1626,0
2008-06-25,12.937,12.937,12.491,12.491,2915,0
2008-06-26,12.383,12.73,12.361,12.361,4871,0
2008-06-27,12.32,12.524,12.179,12.524,4992,0
2008-07-03,12.426,12.474,12.049,12.474,3561,0
2008-07-07,12.049,12.73,12.049,12.73,732,0
2008-07-08,12.014,12.014,12.014,12.014,124,0
2008-07-09,12.73,12.73,12.73,12.73,124,0
2008-07-17,12.354,12.392,12.32,12.392,594,0
2008-07-18,12.073,12.623,12.073,12.623,2204,0
2008-07-21,12.649,12.649,12.32,12.32,364,0
2008-07-22,12.326,12.483,11.702,11.702,4628,0
2008-07-23,11.891,11.891,11.218,11.654,1070,0
2008-07-24,11.884,11.884,11.694,11.694,2619,0
2008-07-25,11.785,11.785,11.694,11.694,1704,0
2008-07-28,11.507,12.689,11.507,11.654,14853,0
2008-07-29,11.702,12.689,11.702,11.908,2619,0
2008-07-30,11.934,12.105,11.908,11.908,2068,0
2008-07-31,11.702,12.122,11.702,12.122,4978,0
2008-08-01,11.95,11.95,11.95,11.95,241,0
2008-08-04,12.509,12.524,12.509,12.524,3595,0
2008-08-05,12.524,12.606,12.32,12.32,1825,0
2008-08-06,12.156,12.73,12.156,12.73,6220,0
2008-08-07,12.524,12.73,12.524,12.73,2312,0
2008-08-08,13.14,13.14,13.14,13.14,241,0
2008-08-11,13.14,13.14,12.943,12.943,954,0
2008-08-13,12.739,13.075,12.739,12.958,5176,0
2008-08-14,12.755,13.863,12.755,13.863,4929,0
2008-08-15,12.967,13.337,12.967,13.337,241,0
2008-08-19,13.14,13.164,13.14,13.14,732,0
2008-08-22,13.371,13.371,13.371,13.371,241,0
2008-08-29,13.739,13.739,13.675,13.675,1995,0
2008-09-02,13.962,13.962,13.896,13.962,2182,0
2008-09-03,13.962,14.323,13.683,13.814,1601,0
2008-09-04,13.739,13.962,13.739,13.962,2679,0
2008-09-05,14.002,14.315,14.002,14.315,1067,0
2008-09-08,13.182,13.872,13.182,13.839,547,0
2008-09-09,13.962,14.027,13.962,14.027,852,0
2008-09-10,14.151,14.249,14.151,14.249,241,0
2008-09-12,14.068,14.084,14.068,14.068,1825,0
2008-09-15,14.068,14.076,14.043,14.052,1626,0
2008-09-16,14.043,14.043,13.592,13.954,2564,0
2008-09-17,13.962,13.962,13.954,13.962,2221,0
2008-09-18,13.075,13.929,13.075,13.428,4115,0
2008-09-19,13.552,13.88,13.386,13.634,3801,0
2008-09-23,13.354,13.354,13.14,13.14,241,0
2008-09-25,13.345,13.345,13.345,13.345,1138,0
2008-09-29,13.592,14.692,13.592,13.962,1976,0
2008-09-30,13.92,13.92,13.913,13.913,524,0
2008-10-01,13.839,13.839,13.839,13.839,186,0
2008-10-02,13.92,13.92,13.345,13.345,241,0
2008-10-03,13.92,13.92,13.913,13.92,1793,0
2008-10-06,13.92,13.92,12.73,12.77,3685,0
2008-10-07,12.392,14.455,12.392,13.962,2211,0
2008-10-09,13.173,13.173,12.524,12.524,2557,0
2008-10-10,12.326,12.812,12.326,12.77,4035,0
2008-10-13,13.132,13.14,13.075,13.14,852,0
2008-10-14,13.132,13.756,13.132,13.707,1461,0
2008-10-15,13.756,13.773,13.428,13.756,7100,0
2008-10-16,13.592,14.027,13.592,13.962,7470,0
2008-10-17,14.027,14.701,13.962,14.043,4382,0
2008-10-20,14.766,14.784,12.32,14.701,4717,0
2008-10-21,14.784,14.784,14.504,14.651,4941,0
2008-10-24,13.954,13.954,13.508,13.508,241,0
2008-10-27,14.323,14.323,13.552,13.575,1324,0
2008-10-28,13.198,13.206,13.182,13.182,1704,0
2008-10-31,13.797,13.797,13.797,13.797,206,0
2008-11-03,13.954,13.962,13.954,13.962,613,0
2008-11-05,13.962,13.962,13.962,13.962,263,0
2008-11-06,13.962,13.962,13.56,13.56,245,0
2008-11-12,13.14,13.222,13.05,13.059,2068,0
2008-11-13,13.535,13.543,13.477,13.495,852,0
2008-11-17,13.552,13.552,13.535,13.552,5121,0
2008-11-18,14.323,14.323,13.164,14.209,914,0
2008-11-19,14.332,14.332,14.332,14.332,792,0
2008-11-21,13.395,13.395,11.507,12.73,3395,0
2008-11-24,11.934,13.913,11.934,12.032,1461,0
2008-11-25,12.032,12.483,12.032,12.426,2920,0
2008-12-01,12.418,12.444,12.418,12.444,1158,0
2008-12-02,12.444,13.033,12.444,13.033,364,0
2008-12-04,12.326,13.132,12.326,13.132,840,0
2008-12-05,12.663,12.663,11.71,11.71,2645,0
2008-12-08,13.132,13.132,12.32,12.354,1357,0
2008-12-10,12.32,12.326,12.32,12.326,802,0
2008-12-12,12.326,12.326,12.326,12.326,606,0
2008-12-15,13.126,13.126,12.32,12.91,1510,0
2008-12-16,12.755,12.976,12.755,12.976,606,0
2008-12-17,12.796,12.853,12.77,12.853,1096,0
2008-12-18,13.132,13.132,13.132,13.132,154,0
2008-12-19,12.812,13.132,12.73,12.73,1023,0
2008-12-22,12.812,12.812,11.498,11.588,9800,0
2008-12-23,12.459,12.812,12.459,12.483,6659,0
2008-12-24,11.825,13.14,11.825,13.14,3550,0
2008-12-31,12.049,12.483,11.507,12.392,5398,0
2009-01-02,11.737,13.46,11.737,12.31,1400,0
2009-01-05,12.286,12.401,11.811,12.401,1404,0
2009-01-07,11.869,12.294,11.869,12.294,426,0
2009-01-08,11.507,11.507,11.498,11.498,1401,0
2009-01-09,12.286,12.31,12.23,12.23,1825,0
2009-01-13,12.195,12.195,12.138,12.147,364,0
2009-01-14,11.941,11.941,11.941,11.941,428,0
2009-01-15,11.941,11.941,11.538,11.825,1013,0
2009-01-16,11.908,11.908,11.908,11.908,124,0
2009-01-20,12.156,12.156,12.156,12.156,364,0
2009-01-22,12.156,12.156,11.671,11.671,852,0
2009-01-23,11.662,11.662,11.547,11.547,15347,0
2009-01-26,11.621,11.908,10.191,10.774,14358,0
2009-01-27,10.849,11.103,10.84,10.865,4017,0
2009-01-29,10.84,10.883,10.833,10.883,1255,0
2009-01-30,10.694,11.252,10.569,10.569,2341,0
2009-02-02,10.389,11.432,10.389,11.432,241,0
2009-02-05,10.48,11.244,10.274,11.244,1239,0
2009-02-09,10.676,11.17,10.676,11.17,4960,0
2009-02-10,11.087,11.087,11.08,11.087,1158,0
2009-02-12,11.161,11.161,11.161,11.161,124,0
2009-02-13,10.365,11.17,10.357,10.398,2118,0
2009-02-17,10.676,11.17,10.413,11.17,3116,0
2009-02-18,10.604,10.604,10.086,10.086,2290,0
2009-02-19,10.734,10.734,10.734,10.734,606,0
2009-02-20,10.036,10.554,9.701,9.701,2970,0
2009-02-23,9.55,10.061,9.4939,10.061,1882,0
2009-02-24,10.061,10.061,9.4691,10.044,1187,0
2009-02-25,10.258,10.258,10.25,10.25,1216,0
2009-02-26,9.692,10.43,9.683,10.43,732,0
2009-02-27,9.65,10.635,9.65,10.619,973,0
2009-03-03,10.586,10.595,9.1567,9.3468,2432,0
2009-03-04,9.1567,9.3614,8.9757,8.9757,1096,0
2009-03-05,7.646,9.1813,7.646,8.7876,1949,0
2009-03-06,8.1224,8.7053,8.1224,8.7053,364,0
2009-03-09,8.6234,8.6234,8.6151,8.6151,831,0
2009-03-10,8.2128,8.7876,8.2128,8.7876,606,0
2009-03-11,8.6234,8.6234,8.6234,8.6234,124,0
2009-03-12,8.377,9.0338,8.3276,9.0338,4932,0
2009-03-13,9.1986,9.1986,8.8614,8.8614,390,0
2009-03-16,9.1653,9.1653,9.1653,9.1653,124,0
2009-03-17,9.1986,9.1986,9.1986,9.1986,124,0
2009-03-18,8.8375,9.1653,8.8375,9.0338,1886,0
2009-03-20,9.1813,9.1813,9.0338,9.0338,364,0
2009-03-23,9.1813,9.1986,9.1813,9.1986,1810,0
2009-03-24,9.3614,9.3614,9.0338,9.0338,3774,0
2009-03-25,9.4355,9.4355,9.2808,9.2808,1339,0
2009-03-26,9.0412,9.4355,8.8698,9.4355,3585,0
2009-03-27,9.542,10.258,9.542,10.258,788,0
2009-03-30,9.774,10.2,9.774,10.2,2212,0
2009-03-31,9.889,9.889,9.889,9.889,241,0
2009-04-01,10.348,10.348,10.348,10.348,320,0
2009-04-02,10.661,12.73,10.619,12.722,3602,0
2009-04-03,11.507,12.32,11.507,12.32,723,0
2009-04-06,11.908,11.908,11.908,11.908,535,0
2009-04-07,11.498,11.498,10.923,10.923,488,0
2009-04-08,11.465,11.465,11.465,11.465,124,0
2009-04-09,11.473,11.473,10.685,10.685,2193,0
2009-04-13,11.498,11.498,11.498,11.498,124,0
2009-04-20,11.087,11.49,11.087,11.482,973,0
2009-04-22,11.292,11.292,11.292,11.292,124,0
2009-04-23,11.087,11.095,11.087,11.087,1329,0
2009-04-24,10.883,11.005,10.883,11.005,792,0
2009-04-27,11.005,11.005,10.774,10.774,852,0
2009-04-28,10.676,11.005,10.676,11.005,633,0
2009-05-01,11.292,11.292,11.292,11.292,138,0
2009-05-04,11.087,11.087,11.087,11.087,124,0
2009-05-06,11.087,11.498,11.087,11.456,1461,0
2009-05-07,10.883,11.292,10.883,11.292,2081,0
2009-05-08,11.292,11.292,11.292,11.292,683,0
2009-05-11,11.292,11.292,10.554,11.235,1607,0
2009-05-12,11.292,11.292,11.292,11.292,241,0
2009-05-13,11.292,11.292,11.292,11.292,124,0
2009-05-15,11.292,11.392,11.292,11.392,606,0
2009-05-18,11.292,11.292,11.292,11.292,124,0
2009-05-20,11.292,11.318,11.292,11.318,348,0
2009-05-22,11.398,11.398,11.392,11.398,1096,0
2009-05-26,11.292,11.292,11.292,11.292,124,0
2009-05-27,11.301,11.301,11.301,11.301,390,0
2009-05-28,11.301,11.301,11.301,11.301,124,0
2009-05-29,11.292,11.292,10.504,10.504,5236,0
2009-06-02,10.914,10.914,10.914,10.914,124,0
2009-06-03,10.816,10.84,10.807,10.833,2558,0
2009-06-04,11.398,11.498,11.398,11.432,849,0
2009-06-05,11.087,11.087,11.087,11.087,124,0
2009-06-10,11.087,11.087,11.087,11.087,227,0
2009-06-17,11.087,11.087,11.087,11.087,241,0
2009-06-18,11.087,11.087,11.087,11.087,124,0
2009-06-22,10.562,10.562,9.854,9.854,1216,0
2009-06-23,10.676,10.676,10.676,10.676,6088,0
2009-06-25,9.854,9.854,9.854,9.854,191,0
2009-06-26,10.676,10.676,10.676,10.676,1216,0
2009-06-29,10.48,10.48,10.48,10.48,124,0
2009-07-01,10.314,10.314,10.314,10.314,241,0
2009-07-02,10.314,10.314,10.314,10.314,606,0
2009-07-07,10.676,10.676,10.43,10.43,2800,0
2009-07-08,10.676,10.676,10.676,10.676,397,0
2009-07-14,10.472,10.472,10.472,10.472,124,0
2009-07-15,10.472,10.676,10.472,10.676,3180,0
2009-07-20,10.883,10.883,10.52,10.52,6209,0
2009-07-21,10.669,10.669,10.578,10.578,2210,0
2009-07-22,10.511,12.032,10.511,11.899,6338,0
2009-07-23,10.604,10.652,10.52,10.652,844,0
2009-07-24,10.511,10.511,10.511,10.511,241,0
2009-07-27,10.511,10.511,10.511,10.511,0,0
2009-07-28,11.128,11.128,11.128,11.128,852,0
2009-07-29,11.899,11.899,11.375,11.375,1651,0
2009-07-30,11.884,11.891,11.884,11.891,364,0
2009-07-31,11.194,11.194,11.194,11.194,124,0
2009-08-03,11.556,11.556,11.465,11.465,241,0
2009-08-04,11.465,11.465,11.465,11.465,0,0
2009-08-05,11.194,11.194,11.17,11.17,2210,0
2009-08-06,11.17,11.17,11.17,11.17,0,0
2009-08-07,11.17,11.17,10.676,10.972,3239,0
2009-08-10,11.21,11.21,11.21,11.21,8727,0
2009-08-11,11.21,11.34,11.087,11.087,3070,0
2009-08-12,11.087,11.087,11.087,11.087,0,0
2009-08-13,10.883,10.964,10.669,10.669,1278,0
2009-08-14,10.8,10.8,10.495,10.504,4339,0
2009-08-17,10.472,10.472,10.472,10.472,201,0
2009-08-18,10.669,10.669,10.669,10.669,124,0
2009-08-20,10.472,10.472,10.472,10.472,124,0
2009-08-24,10.669,10.676,9.954,9.954,1717,0
2009-08-25,9.954,9.954,9.954,9.954,0,0
2009-08-28,10.019,10.019,9.979,9.979,722,0
2009-09-01,9.945,9.945,9.921,9.921,784,0
2009-09-02,9.945,10.267,9.921,9.928,1949,0
2009-09-03,10.061,10.43,9.928,10.398,2807,0
2009-09-04,9.954,9.954,9.921,9.921,847,0
2009-09-08,9.921,9.945,9.921,9.945,364,0
2009-09-09,10.389,10.389,9.945,10.389,1343,0
2009-09-10,10.365,10.365,10.365,10.365,124,0
2009-09-15,10.11,10.267,10.061,10.267,10275,0
2009-09-16,10.11,10.11,10.102,10.102,914,0
2009-09-17,9.701,10.267,9.692,10.267,5007,0
2009-09-22,10.224,10.224,10.224,10.224,364,0
2009-09-25,11.08,11.08,9.774,9.774,5642,0
2009-09-28,10.258,10.267,10.258,10.267,364,0
2009-10-01,9.854,9.854,9.854,9.854,124,0
2009-10-02,9.854,9.854,9.854,9.854,606,0
2009-10-05,9.692,9.71,9.692,9.692,606,0
2009-10-06,9.701,9.701,9.701,9.701,124,0
2009-10-07,9.71,9.739,9.692,9.692,1511,0
2009-10-12,9.502,9.502,8.5084,9.4444,1643,0
2009-10-14,9.675,9.675,9.0092,9.0092,431,0
2009-10-15,9.592,9.617,8.7552,9.617,815,0
2009-10-16,9.692,9.739,9.1501,9.739,1545,0
2009-10-19,9.4444,9.739,9.0092,9.0759,2132,0
2009-10-20,9.1986,9.4444,9.1986,9.4444,1337,0
2009-10-21,9.3039,9.3039,9.2808,9.2808,732,0
2009-10-22,9.4444,9.4444,9.4444,9.4444,124,0
2009-10-23,9.65,9.65,9.65,9.65,124,0
2009-10-26,9.6,9.609,9.0577,9.3614,2623,0
2009-10-27,9.3614,9.3702,9.2383,9.2383,1332,0
2009-10-28,9.2383,9.2383,9.2383,9.2383,905,0
2009-10-29,9.6,10.669,9.6,10.669,8439,0
2009-10-30,10.291,10.308,10.267,10.283,1380,0
2009-11-05,10.323,10.472,10.323,10.472,2312,0
2009-11-06,10.348,10.348,10.308,10.308,1407,0
2009-11-09,10.332,10.332,10.308,10.308,3286,0
2009-11-11,10.717,10.717,10.323,10.323,364,0
2009-11-12,10.308,10.348,10.308,10.308,3652,0
2009-11-16,10.308,10.308,10.308,10.308,2312,0
2009-11-17,10.308,10.308,10.308,10.308,1825,0
2009-11-18,10.308,10.308,10.061,10.061,732,0
2009-11-19,9.979,10.019,9.979,10.019,1356,0
2009-11-23,9.954,9.954,9.871,9.871,479,0
2009-11-25,9.633,9.854,9.609,9.854,1091,0
2009-11-30,9.609,9.995,9.609,9.995,1569,0
2009-12-01,9.1986,10.086,9.1653,10.086,1932,0
2009-12-02,9.55,9.55,9.55,9.55,141,0
2009-12-03,9.477,10.291,9.4533,10.291,1079,0
2009-12-04,10.685,10.685,9.854,9.854,1453,0
2009-12-08,9.854,9.854,9.854,9.854,390,0
2009-12-09,9.863,9.863,9.3614,9.3614,4803,0
2009-12-10,9.3702,10.232,9.3702,9.65,1582,0
2009-12-11,9.4622,9.4622,9.4533,9.4533,372,0
2009-12-14,9.4058,9.559,9.4058,9.528,973,0
2009-12-16,9.4444,9.4444,9.2074,9.2074,614,0
2009-12-17,9.692,10.2,9.528,9.528,1336,0
2009-12-18,9.528,9.528,9.528,9.528,132,0
2009-12-23,9.2808,9.2808,9.2161,9.2161,2312,0
2009-12-24,9.2556,9.2556,9.2383,9.2383,2231,0
2009-12-28,9.2228,9.2556,9.2161,9.2161,2557,0
2009-12-30,9.2644,9.3124,9.2556,9.3124,866,0
2010-01-04,9.3213,9.4355,9.3213,9.3213,3649,0
2010-01-05,9.339,9.4206,9.3213,9.3213,2647,0
2010-01-06,9.339,9.692,9.2556,9.511,7272,0
2010-01-07,9.388,9.388,9.2228,9.2228,3492,0
2010-01-08,9.2644,9.3213,9.2383,9.2469,2738,0
2010-01-11,9.2383,9.2644,9.2383,9.2383,2313,0
2010-01-13,9.4444,9.4444,9.4444,9.4444,241,0
2010-01-14,9.4444,9.4444,9.3546,9.4355,1302,0
2010-01-15,9.2808,9.2808,9.2808,9.2808,281,0
2010-01-19,9.4444,9.4444,9.4444,9.4444,241,0
2010-01-21,9.83,9.83,9.83,9.83,124,0
2010-01-22,9.847,10.258,9.6,10.118,4005,0
2010-01-25,10.208,10.208,9.839,9.921,5992,0
2010-01-26,9.979,10.069,9.774,10.061,2474,0
2010-01-27,10.142,10.142,9.871,9.871,241,0
2010-01-29,10.061,10.061,10.027,10.061,3044,0
2010-02-01,10.142,10.142,9.839,10.142,364,0
2010-02-02,10.258,10.267,10.258,10.267,1572,0
2010-02-04,10.676,10.676,10.676,10.676,606,0
2010-02-05,10.676,10.676,10.652,10.652,488,0
2010-02-09,10.077,10.208,10.077,10.208,241,0
2010-02-10,10.102,10.267,10.102,10.224,732,0
2010-02-11,10.224,10.267,10.224,10.267,2252,0
2010-02-12,10.669,10.676,10.669,10.676,1704,0
2010-02-17,10.472,10.472,10.472,10.472,1704,0
2010-02-18,10.472,10.472,10.472,10.472,10941,0
2010-02-19,10.472,10.472,10.332,10.332,357,0
2010-02-22,10.242,10.242,10.242,10.242,973,0
2010-02-23,10.274,11.038,10.267,11.038,1461,0
2010-02-24,11.062,11.21,11.062,11.21,3072,0
2010-02-25,11.038,11.465,11.038,11.456,3652,0
2010-02-26,10.676,10.701,10.644,10.669,1761,0
2010-03-01,11.179,11.21,11.179,11.21,488,0
2010-03-02,11.179,11.432,10.759,11.432,4261,0
2010-03-03,11.392,13.584,11.375,13.182,6031,0
2010-03-04,13.14,13.19,13.09,13.19,9562,0
2010-03-05,12.156,12.336,12.156,12.171,852,0
2010-03-10,12.31,12.73,12.31,12.73,706,0
2010-03-11,12.171,12.32,12.171,12.32,670,0
2010-03-15,12.524,12.524,12.524,12.524,286,0
2010-03-16,13.067,13.09,13.002,13.002,364,0
2010-03-17,12.943,12.943,12.893,12.893,241,0
2010-03-18,13.552,13.552,13.132,13.386,3314,0
2010-03-19,13.108,13.386,13.108,13.386,241,0
2010-03-22,13.552,13.617,13.14,13.14,526,0
2010-03-24,13.575,13.592,13.117,13.306,2844,0
2010-03-25,13.609,13.666,13.222,13.626,4801,0
2010-03-26,13.108,13.108,13.108,13.108,488,0
2010-03-29,13.14,13.14,12.812,12.812,1096,0
2010-03-30,12.533,12.597,12.524,12.533,2269,0
2010-03-31,12.541,12.541,12.533,12.533,606,0
2010-04-01,12.623,12.623,12.623,12.623,5369,0
2010-04-05,12.41,12.649,12.41,12.649,488,0
2010-04-07,12.565,12.565,12.483,12.483,241,0
2010-04-08,12.649,12.649,12.649,12.649,9878,0
2010-04-09,11.817,12.195,11.817,11.817,1188,0
2010-04-12,11.851,11.851,11.745,11.745,488,0
2010-04-13,11.687,12.32,11.687,12.302,14352,0
2010-04-15,11.612,11.612,11.498,11.522,4262,0
2010-04-16,12.812,12.812,12.171,12.171,428,0
2010-04-19,11.358,11.58,11.309,11.58,1497,0
2010-04-20,11.869,11.869,11.869,11.869,124,0
2010-04-21,11.727,11.745,11.58,11.745,1339,0
2010-04-22,11.925,12.762,11.498,12.032,4286,0
2010-04-23,12.237,12.237,12.237,12.237,124,0
2010-04-26,11.99,12.097,11.99,12.073,1313,0
2010-04-27,12.639,12.639,11.702,11.957,1614,0
2010-04-28,12.533,12.533,11.621,11.621,6698,0
2010-04-29,11.785,11.785,11.745,11.745,1586,0
2010-04-30,11.507,12.509,11.456,11.507,2679,0
2010-05-03,11.292,11.761,11.292,11.301,4584,0
2010-05-04,11.538,11.538,11.038,11.21,9623,0
2010-05-05,11.021,11.103,10.619,10.619,14777,0
2010-05-06,10.948,11.095,10.511,10.511,2193,0
2010-05-10,10.726,10.783,10.2,10.2,5844,0
2010-05-11,10.061,10.299,10.061,10.142,170218,0
2010-05-12,10.102,10.267,10.102,10.185,18100,0
2010-05-13,10.258,10.283,10.159,10.267,6768,0
2010-05-14,10.267,10.538,10.267,10.267,7792,0
2010-05-17,10.652,10.652,10.34,10.562,2193,0
2010-05-18,10.38,10.569,10.291,10.291,1216,0
2010-05-19,10.314,10.314,10.314,10.314,488,0
2010-05-20,10.308,10.308,10.308,10.308,2068,0
2010-05-21,10.308,10.389,10.308,10.389,606,0
2010-05-24,10.314,10.373,10.274,10.373,2436,0
2010-05-25,10.308,10.504,10.267,10.283,7203,0
2010-05-26,11.087,11.087,11.087,11.087,2414,0
2010-05-27,10.685,10.685,10.323,10.406,856,0
2010-05-28,11.095,11.095,11.095,11.095,124,0
2010-06-01,11.12,11.12,10.923,10.923,606,0
2010-06-02,10.472,11.349,10.472,11.292,6723,0
2010-06-03,11.292,11.349,11.292,11.349,488,0
2010-06-04,11.318,11.318,11.005,11.128,5953,0
2010-06-07,11.908,11.908,11.053,11.053,1731,0
2010-06-08,10.627,10.874,10.627,10.874,1096,0
2010-06-09,10.52,11.17,10.52,10.635,6416,0
2010-06-10,10.635,10.759,10.511,10.685,4751,0
2010-06-11,10.511,10.511,10.511,10.511,124,0
2010-06-14,10.511,10.586,10.511,10.586,241,0
2010-06-15,10.538,10.644,10.538,10.644,732,0
2010-06-16,10.676,10.676,10.554,10.554,2679,0
2010-06-17,11.318,11.375,10.446,10.446,3041,0
2010-06-18,10.314,10.43,10.267,10.267,880,0
2010-06-21,10.48,10.726,10.48,10.644,1015,0
2010-06-22,10.511,10.791,10.504,10.554,3199,0
2010-06-23,10.669,10.759,10.472,10.472,1228,0
2010-06-24,10.357,10.554,10.332,10.332,2120,0
2010-06-25,10.348,10.357,10.332,10.357,1641,0
2010-06-28,10.332,10.348,10.308,10.308,4665,0
2010-06-29,10.291,10.676,10.291,10.308,606,0
2010-06-30,10.679,10.679,10.346,10.387,2292,0
2010-07-01,10.365,10.676,10.365,10.511,8146,0
2010-07-02,10.389,10.472,10.389,10.389,10505,0
2010-07-06,10.504,10.604,10.267,10.267,1865,0
2010-07-07,10.528,10.528,10.224,10.224,3777,0
2010-07-12,10.267,10.267,10.267,10.267,241,0
2010-07-13,10.348,10.43,10.168,10.43,3640,0
2010-07-16,10.176,10.176,10.142,10.142,973,0
2010-07-19,10.142,10.619,10.142,10.2,1212,0
2010-07-21,10.604,10.604,10.604,10.604,124,0
2010-07-23,10.669,10.669,10.274,10.348,975,0
2010-07-26,10.332,10.554,10.299,10.357,3655,0
2010-07-27,10.332,10.438,10.332,10.43,391,0
2010-07-28,10.595,10.595,10.332,10.504,1461,0
2010-07-29,10.308,10.652,10.308,10.547,2923,0
2010-07-30,10.914,10.914,10.398,10.676,4512,0
2010-08-02,10.547,10.914,10.547,10.914,8813,0
2010-08-03,10.883,10.883,10.676,10.676,5845,0
2010-08-04,10.652,10.685,10.635,10.676,5564,0
2010-08-05,10.357,10.8,10.357,10.685,3165,0
2010-08-06,10.389,10.389,10.389,10.389,1702,0
2010-08-09,10.611,10.717,10.611,10.685,2077,0
2010-08-10,10.694,10.825,10.694,10.717,3044,0
2010-08-11,10.717,10.865,10.635,10.717,5265,0
2010-08-12,10.717,10.717,10.676,10.676,7671,0
2010-08-13,10.717,10.717,10.676,10.694,8257,0
2010-08-16,10.413,10.472,10.348,10.348,1578,0
2010-08-17,10.348,10.472,10.348,10.413,4607,0
2010-08-18,10.676,10.676,10.365,10.463,732,0
2010-08-19,10.463,10.463,10.142,10.274,6270,0
2010-08-20,10.569,10.569,10.43,10.43,1083,0
2010-08-23,10.43,10.547,10.406,10.406,2650,0
2010-08-24,9.945,10.142,9.945,10.11,4957,0
2010-08-25,9.963,10.258,9.963,10.232,2557,0
2010-08-26,10.118,10.191,10.118,10.191,523,0
2010-08-27,10.216,10.291,10.216,10.291,606,0
2010-08-31,10.263,10.263,10.263,10.263,1339,0
2010-09-01,10.463,10.48,10.406,10.48,4779,0
2010-09-02,10.547,10.547,10.547,10.547,124,0
2010-09-03,10.586,10.759,10.258,10.676,10118,0
2010-09-07,10.676,10.676,10.274,10.283,1777,0
2010-09-08,10.389,10.43,10.389,10.43,262,0
2010-09-10,10.547,10.554,10.547,10.554,3652,0
2010-09-13,10.676,10.759,10.676,10.751,3774,0
2010-09-14,10.751,10.751,10.717,10.717,241,0
2010-09-15,10.685,10.685,10.685,10.685,241,0
2010-09-16,10.685,10.685,10.685,10.685,2193,0
2010-09-17,10.717,10.833,10.717,10.791,5455,0
2010-09-21,10.833,10.899,10.833,10.899,973,0
2010-09-22,11.071,11.071,10.956,10.956,2011,0
2010-09-23,11.005,11.292,10.891,10.891,1096,0
2010-09-24,10.899,10.923,10.8,10.8,2373,0
2010-09-27,10.676,11.071,10.635,11.071,1331,0
2010-09-28,10.676,10.923,10.676,10.883,5115,0
2010-09-29,10.923,10.923,10.923,10.923,657,0
2010-10-01,10.923,11.292,10.923,11.292,1329,0
2010-10-05,11.087,11.087,11.087,11.087,973,0
2010-10-06,11.087,11.128,11.087,11.128,1052,0
2010-10-07,11.128,11.21,10.685,11.128,3310,0
2010-10-08,11.21,11.21,11.21,11.21,1461,0
2010-10-11,11.128,11.332,11.128,11.332,2068,0
2010-10-12,11.415,11.415,11.415,11.415,606,0
2010-10-13,11.415,11.498,11.252,11.252,1949,0
2010-10-14,11.292,11.332,11.292,11.332,364,0
2010-10-15,11.332,11.332,11.332,11.332,241,0
2010-10-18,11.332,11.415,11.332,11.415,732,0
2010-10-19,11.332,11.332,11.332,11.332,2557,0
2010-10-20,11.498,11.498,11.498,11.498,3044,0
2010-10-21,11.58,11.899,11.58,11.817,3166,0
2010-10-25,11.415,11.498,11.415,11.456,3443,0
2010-10-26,11.441,11.498,11.415,11.498,1374,0
2010-10-27,11.507,11.507,11.244,11.244,1298,0
2010-10-28,11.26,11.26,11.186,11.21,2898,0
2010-10-29,11.212,11.502,11.188,11.502,3406,0
2010-11-01,11.498,11.498,11.456,11.498,4017,0
2010-11-02,11.496,11.504,11.412,11.496,1748,0
2010-11-03,11.465,11.53,11.465,11.53,5291,0
2010-11-04,11.498,11.498,10.717,11.49,5574,0
2010-11-05,11.507,11.605,11.103,11.596,2761,0
2010-11-09,11.654,11.654,11.415,11.498,1745,0
2010-11-10,11.465,11.654,10.989,11.654,5981,0
2010-11-11,11.547,11.621,11.547,11.621,606,0
2010-11-12,11.498,11.498,11.252,11.292,2417,0
2010-11-15,11.367,11.415,11.367,11.375,2164,0
2010-11-16,11.498,11.498,11.415,11.415,2898,0
2010-11-17,11.415,11.49,11.415,11.424,488,0
2010-11-18,11.415,11.415,11.252,11.326,852,0
2010-11-19,11.292,11.292,11.17,11.17,364,0
2010-11-22,11.17,11.179,10.84,11.103,1461,0
2010-11-23,11.128,11.128,11.087,11.087,1132,0
2010-11-24,11.498,11.498,11.349,11.349,852,0
2010-11-29,11.275,11.275,11.275,11.275,124,0
2010-11-30,11.278,11.388,11.278,11.328,1182,0
2010-12-01,11.456,11.456,11.415,11.456,6331,0
2010-12-03,11.456,11.456,11.415,11.456,3706,0
2010-12-06,11.456,11.456,11.456,11.456,153,0
2010-12-07,11.645,11.645,11.456,11.498,1621,0
2010-12-09,11.498,11.621,11.498,11.498,1096,0
2010-12-10,11.58,11.645,11.58,11.645,364,0
2010-12-13,11.645,11.662,11.507,11.538,17048,0
2010-12-14,11.58,11.58,11.538,11.538,1582,0
2010-12-16,11.554,11.562,11.554,11.562,241,0
2010-12-17,11.58,11.621,11.58,11.58,852,0
2010-12-20,11.778,11.817,11.778,11.817,3600,0
2010-12-21,11.785,11.825,11.785,11.825,2312,0
2010-12-22,11.515,11.851,11.515,11.58,2220,0
2010-12-23,11.522,11.53,11.515,11.515,1151,0
2010-12-27,11.456,11.456,11.456,11.456,364,0
2010-12-28,11.507,11.662,11.507,11.662,2436,0
2010-12-29,11.536,11.621,11.536,11.579,1887,0
2010-12-30,11.579,11.579,11.579,11.579,488,0
2010-12-31,11.62,11.704,11.62,11.704,2193,0
2011-01-03,11.694,11.702,11.694,11.702,20192,0
2011-01-04,11.662,11.71,11.564,11.621,1004,0
2011-01-05,11.621,11.825,11.621,11.825,5959,0
2011-01-06,11.727,11.727,11.662,11.694,2068,0
2011-01-07,11.662,11.662,11.662,11.662,3044,0
2011-01-10,11.727,11.727,11.702,11.702,4281,0
2011-01-11,11.727,11.86,11.727,11.753,1096,0
2011-01-12,11.662,11.745,11.662,11.702,1433,0
2011-01-13,11.727,11.794,11.702,11.702,40181,0
2011-01-14,11.662,11.785,11.662,11.785,732,0
2011-01-18,11.746,11.746,11.703,11.703,1745,0
2011-01-19,11.662,11.662,11.662,11.662,2312,0
2011-01-20,11.702,11.702,11.702,11.702,163,0
2011-01-21,11.702,11.802,11.702,11.802,2245,0
2011-01-25,11.745,12.073,11.745,11.998,11555,0
2011-01-26,11.99,11.99,11.99,11.99,241,0
2011-01-27,11.95,12.032,11.95,12.032,280,0
2011-01-28,11.99,11.99,11.99,11.99,180,0
2011-01-31,11.95,11.992,11.95,11.992,2193,0
2011-02-01,12.073,12.195,12.032,12.113,3534,0
2011-02-02,12.195,12.195,11.99,11.99,2157,0
2011-02-03,12.071,12.421,12.063,12.421,5845,0
2011-02-07,12.286,12.286,12.203,12.212,2107,0
2011-02-08,12.122,12.122,11.794,12.023,2142,0
2011-02-09,11.941,11.99,11.941,11.99,759,0
2011-02-10,11.954,11.987,11.954,11.987,1158,0
2011-02-11,11.908,11.908,11.621,11.702,2359,0
2011-02-14,11.621,11.745,11.621,11.745,2183,0
2011-02-15,11.662,11.745,11.662,11.702,3551,0
2011-02-17,11.662,11.785,11.662,11.71,1846,0
2011-02-18,11.911,11.911,11.746,11.813,3044,0
2011-02-22,11.778,11.778,11.662,11.662,1254,0
2011-02-23,11.671,11.694,11.654,11.654,1096,0
2011-03-03,11.654,11.654,11.654,11.654,364,0
2011-03-04,11.687,11.687,11.662,11.662,457,0
2011-03-08,11.738,11.819,11.703,11.796,1681,0
2011-03-10,11.813,11.813,11.813,11.813,599,0
2011-03-14,11.662,11.796,11.662,11.77,1321,0
2011-03-15,11.762,11.762,11.662,11.662,20279,0
2011-03-16,11.671,11.872,11.662,11.872,18248,0
2011-03-17,11.872,11.911,11.863,11.863,32362,0
2011-03-18,11.846,11.846,11.762,11.827,2605,0
2011-03-21,11.819,11.819,11.662,11.762,3351,0
2011-03-22,11.746,11.746,11.719,11.719,662,0
2011-03-23,11.827,11.827,11.746,11.746,702,0
2011-03-24,11.703,11.746,11.703,11.738,1372,0
2011-03-28,11.703,11.746,11.703,11.729,1716,0
2011-03-29,11.746,11.746,11.746,11.746,461,0
2011-03-30,11.787,11.787,11.787,11.787,1954,0
2011-04-01,11.827,11.827,11.827,11.827,11563,0
2011-04-04,11.903,11.903,11.827,11.827,681,0
2011-04-05,11.937,11.946,11.746,11.746,2087,0
2011-04-08,11.92,11.92,11.819,11.819,2013,0
2011-04-11,11.954,11.954,11.954,11.954,139,0
2011-04-12,11.872,11.872,11.827,11.827,480,0
2011-04-14,11.753,11.911,11.753,11.911,597,0
2011-04-15,11.796,11.796,11.746,11.746,2354,0
2011-04-18,11.787,11.787,11.654,11.662,6597,0
2011-04-19,11.827,11.827,11.703,11.703,1321,0
2011-04-20,11.629,11.629,11.496,11.528,2824,0
2011-04-21,11.496,11.496,11.487,11.487,715,0
2011-04-25,11.487,11.579,11.412,11.579,14648,0
2011-04-26,11.695,11.703,11.536,11.687,2163,0
2011-04-27,11.703,11.703,11.703,11.703,710,0
2011-04-28,11.746,11.746,11.662,11.703,6243,0
2011-04-29,11.747,11.789,11.662,11.781,3121,0
2011-05-02,11.911,11.911,11.746,11.779,12125,0
2011-05-03,11.911,11.911,11.911,11.911,1200,0
2011-05-04,11.827,11.827,11.629,11.827,2439,0
2011-05-05,11.787,11.787,11.746,11.779,6725,0
2011-05-06,11.746,11.796,11.746,11.796,360,0
2011-05-09,11.703,11.753,11.662,11.671,12991,0
2011-05-10,11.703,11.703,11.621,11.621,1713,0
2011-05-11,11.595,11.645,11.595,11.595,3738,0
2011-05-12,11.654,11.654,11.579,11.579,1081,0
2011-05-13,11.621,11.629,11.536,11.536,4634,0
2011-05-17,11.412,11.52,11.412,11.52,846,0
2011-05-18,11.621,11.662,11.554,11.662,722,0
2011-05-19,11.536,11.536,11.536,11.536,360,0
2011-05-23,11.536,11.536,11.453,11.453,722,0
2011-05-24,11.446,11.662,11.446,11.621,2041,0
2011-05-27,11.687,11.687,11.687,11.687,121,0
2011-05-31,11.696,11.807,11.662,11.662,480,0
2011-06-01,11.637,11.637,11.621,11.621,1332,0
2011-06-02,11.536,11.621,11.536,11.536,360,0
2011-06-06,11.536,11.536,11.536,11.536,121,0
2011-06-07,11.496,11.496,11.412,11.412,1140,0
2011-06-13,11.536,11.536,11.536,11.536,121,0
2011-06-14,11.637,11.637,11.637,11.637,183,0
2011-06-16,11.535,11.535,11.493,11.493,238,0
2011-06-17,11.496,11.654,10.996,11.536,1582,0
2011-06-20,11.421,11.421,11.412,11.412,3076,0
2011-06-22,11.412,11.412,11.412,11.412,630,0
2011-06-23,11.496,11.504,11.496,11.504,1140,0
2011-06-24,11.412,11.412,11.412,11.412,292,0
2011-06-29,11.536,11.536,11.412,11.528,574,0
2011-06-30,11.407,11.407,11.407,11.407,360,0
2011-07-01,11.453,11.462,11.453,11.462,3885,0
2011-07-05,11.421,11.462,11.412,11.453,3602,0
2011-07-06,11.452,11.459,11.452,11.459,722,0
2011-07-07,11.462,11.528,11.462,11.528,480,0
2011-07-08,11.528,11.528,11.528,11.528,121,0
2011-07-11,11.504,11.595,11.47,11.528,1764,0
2011-07-12,11.528,11.528,11.528,11.528,480,0
2011-07-13,11.536,11.536,11.536,11.536,238,0
2011-07-14,11.554,11.554,11.536,11.536,2402,0
2011-07-20,11.487,11.487,11.487,11.487,121,0
2011-07-21,11.554,11.621,11.554,11.621,480,0
2011-07-22,11.595,11.595,11.595,11.595,121,0
2011-07-25,11.528,11.528,11.47,11.47,1800,0
2011-07-26,11.493,11.535,11.466,11.466,2762,0
2011-07-27,11.513,11.536,11.47,11.496,5043,0
2011-07-28,11.511,11.57,11.466,11.466,3840,0
2011-07-29,11.466,11.493,11.466,11.466,3242,0
2011-08-01,11.47,11.496,11.412,11.496,11758,0
2011-08-02,11.452,11.459,11.452,11.452,3096,0
2011-08-03,11.52,11.554,11.496,11.554,2402,0
2011-08-04,11.502,11.561,11.502,11.535,7781,0
2011-08-05,11.536,11.536,11.536,11.536,238,0
2011-08-08,11.47,11.47,11.336,11.336,782,0
2011-08-09,11.336,11.336,11.271,11.271,1452,0
2011-08-11,11.205,11.205,11.071,11.071,848,0
2011-08-17,11.029,11.029,10.988,10.988,360,0
2011-08-18,10.971,11.038,10.487,10.812,2041,0
2011-08-19,10.731,10.731,10.41,10.528,2280,0
2011-08-22,10.57,10.596,10.57,10.596,1200,0
2011-08-23,10.612,10.621,10.579,10.621,4563,0
2011-08-24,10.621,10.663,10.621,10.663,238,0
2011-08-25,10.621,10.621,10.621,10.621,238,0
2011-08-30,10.579,10.579,10.579,10.579,121,0
2011-08-31,10.596,10.621,10.579,10.621,1321,0
2011-09-01,10.646,10.646,10.605,10.605,238,0
2011-09-07,10.655,10.655,10.596,10.596,4081,0
2011-09-08,10.698,10.705,10.698,10.705,414,0
2011-09-09,10.68,10.782,10.664,10.782,1890,0
2011-09-12,10.664,10.749,10.621,10.749,3240,0
2011-09-13,10.833,10.917,10.791,10.917,473,0
2011-09-16,10.9,11.087,10.875,11.087,1307,0
2011-09-19,11.044,11.044,10.791,10.825,2010,0
2011-09-20,10.791,10.791,10.705,10.705,591,0
2011-09-21,10.749,10.758,10.46,10.46,1300,0
2011-09-22,10.41,10.52,10.342,10.359,6736,0
2011-09-23,10.325,10.325,10.156,10.156,3755,0
2011-09-26,10.114,10.114,9.817,9.826,3457,0
2011-09-27,9.783,9.783,9.3772,9.4107,2010,0
2011-09-28,9.4048,9.4107,9.2247,9.2247,10278,0
2011-09-29,9.2247,9.606,9.2247,9.606,5910,0
2011-09-30,9.526,9.526,9.3076,9.3076,1416,0
2011-10-03,9.3174,9.3174,9.0978,9.2412,21702,0
2011-10-05,9.4107,9.911,9.4107,9.859,2551,0
2011-10-06,9.842,9.842,9.842,9.842,234,0
2011-10-10,9.926,9.926,9.926,9.926,119,0
2011-10-14,9.859,9.886,9.859,9.886,473,0
2011-10-17,9.886,9.886,9.859,9.859,924,0
2011-10-18,9.859,9.859,9.776,9.776,1183,0
2011-10-19,9.817,9.886,9.817,9.886,1183,0
2011-10-20,9.886,9.894,9.886,9.886,4968,0
2011-10-21,9.842,9.842,9.758,9.758,355,0
2011-10-24,9.801,9.877,9.758,9.877,957,0
2011-10-27,9.859,9.859,9.709,9.709,1064,0
2011-10-28,9.622,10.156,9.622,10.156,5925,0
2011-10-31,10.178,10.382,10.16,10.211,2176,0
2011-11-01,10.173,10.182,10.114,10.173,2717,0
2011-11-03,10.156,10.156,9.749,9.809,6944,0
2011-11-04,9.648,9.987,9.631,9.987,24476,0
2011-11-07,9.944,9.944,9.691,9.691,710,0
2011-11-08,9.902,10.156,9.902,10.156,1476,0
2011-11-10,10.114,10.156,10.114,10.114,497,0
2011-11-11,10.198,10.24,10.198,10.24,355,0
2011-11-15,10.156,10.156,10.114,10.114,497,0
2011-11-17,10.07,10.07,10.028,10.028,945,0
2011-11-18,10.037,10.037,10.037,10.037,169,0
2011-11-21,9.995,9.995,9.952,9.995,1416,0
2011-11-23,9.995,10.037,9.952,10.037,948,0
2011-11-28,10.138,10.266,10.138,10.266,1183,0
2011-11-29,10.07,10.07,9.723,9.859,27265,0
2011-11-30,9.902,10.194,9.902,10.168,1064,0
2011-12-01,10.096,10.096,10.028,10.028,486,0
2011-12-06,10.07,10.07,10.07,10.07,119,0
2011-12-08,9.859,9.935,9.859,9.935,591,0
2011-12-09,9.978,10.02,9.978,10.02,234,0
2011-12-13,10.003,10.003,10.003,10.003,286,0
2011-12-14,10.037,10.088,10.037,10.088,473,0
2011-12-15,9.987,10.07,9.987,10.07,473,0
2011-12-16,10.114,10.114,10.114,10.114,119,0
2011-12-19,10.07,10.07,9.97,9.987,1655,0
2011-12-20,10.028,10.114,10.028,10.114,355,0
2011-12-21,10.07,10.07,9.97,10.028,2682,0
2011-12-22,10.114,10.114,10.114,10.114,216,0
2011-12-23,10.07,10.07,10.07,10.07,248,0
2011-12-27,10.07,10.07,9.987,9.987,2363,0
2011-12-28,9.944,9.987,9.944,9.987,825,0
2011-12-30,9.987,10.156,9.987,10.088,1476,0
2012-01-03,10.13,10.156,10.114,10.114,1918,0
2012-01-04,10.011,10.156,9.978,10.156,2363,0
2012-01-05,10.198,10.198,10.198,10.198,119,0
2012-01-06,10.24,10.283,10.24,10.283,234,0
2012-01-09,10.257,10.257,10.173,10.173,473,0
2012-01-10,10.215,10.215,10.156,10.198,2147,0
2012-01-11,10.173,10.173,10.114,10.156,4553,0
2012-01-12,10.156,10.215,10.156,10.173,591,0
2012-01-18,10.011,10.19,10.011,10.19,3130,0
2012-01-19,10.198,10.198,10.156,10.156,1537,0
2012-01-20,10.198,10.283,10.198,10.283,355,0
2012-01-25,10.165,10.325,10.165,10.325,1538,0
2012-01-26,10.368,10.579,10.368,10.546,1300,0
2012-01-27,10.621,10.917,10.621,10.664,1953,0
2012-01-31,10.831,10.831,10.831,10.831,119,0
2012-02-01,11.002,11.002,11.002,11.002,296,0
2012-02-02,11.002,11.145,11.002,11.145,948,0
2012-02-03,11.061,11.172,11.044,11.172,420,0
2012-02-06,11.212,11.212,11.212,11.212,119,0
2012-02-07,11.011,11.011,10.917,10.926,670,0
2012-02-08,11.087,11.212,11.087,11.212,2679,0
2012-02-09,11.382,11.382,11.26,11.26,355,0
2012-02-10,11.339,11.425,11.339,11.425,948,0
2012-02-13,11.425,11.552,11.425,11.425,414,0
2012-02-15,11.789,11.848,11.789,11.83,2363,0
2012-02-16,11.814,11.848,11.68,11.68,1537,0
2012-02-17,11.848,11.848,11.687,11.848,593,0
2012-02-21,11.848,11.848,11.772,11.798,2151,0
2012-02-22,11.848,11.848,11.848,11.848,4550,0
2012-02-23,12.017,12.061,11.848,11.848,1713,0
2012-02-27,11.907,11.907,11.907,11.907,119,0
2012-02-28,12,12,11.857,11.875,2099,0
2012-02-29,12.016,12.016,11.853,11.853,1844,0
2012-03-01,11.857,11.857,11.857,11.857,2176,0
2012-03-05,12.026,12.026,12.026,12.026,119,0
2012-03-06,11.94,11.94,11.887,11.931,601,0
2012-03-07,11.931,11.974,11.931,11.974,234,0
2012-03-09,11.999,12.016,11.999,12.016,732,0
2012-03-12,12.016,12.016,12.016,12.016,119,0
2012-03-13,11.974,12.145,11.887,12.145,4503,0
2012-03-14,12.06,12.145,12.016,12.145,825,0
2012-03-15,12.119,12.119,12.102,12.102,591,0
2012-03-16,12.145,12.145,12.034,12.034,1862,0
2012-03-19,12.111,12.111,12.102,12.102,231,0
2012-03-20,12.204,12.204,12.204,12.204,1164,0
2012-03-21,12.334,12.334,12.076,12.076,3257,0
2012-03-26,11.948,12.204,11.931,12.204,2270,0
2012-03-30,12.042,12.292,12.042,12.249,1799,0
2012-04-09,12.266,12.266,12.249,12.249,466,0
2012-04-10,12.145,12.171,12.145,12.164,1065,0
2012-04-11,12.292,12.463,12.292,12.463,2441,0
2012-04-12,12.274,12.274,12.249,12.249,1513,0
2012-04-13,12.292,12.292,12.292,12.292,164,0
2012-04-16,12.334,12.334,12.204,12.204,454,0
2012-04-17,12.344,12.344,12.292,12.292,350,0
2012-04-19,12.292,12.292,12.292,12.292,435,0
2012-04-20,12.292,12.292,12.292,12.292,231,0
2012-04-23,12.164,12.292,12.164,12.292,1480,0
2012-04-26,12.592,13.021,12.447,13.021,3868,0
2012-04-27,12.901,13.149,12.892,12.892,4305,0
2012-04-30,12.901,12.901,12.892,12.892,1976,0
2012-05-02,13.031,13.149,13.031,13.149,263,0
2012-05-03,13.158,13.322,13.158,13.322,3142,0
2012-05-07,13.194,13.194,13.194,13.194,117,0
2012-05-08,13.194,13.194,13.194,13.194,349,0
2012-05-09,13.316,13.322,13.194,13.194,491,0
2012-05-10,13.262,13.322,13.262,13.322,3267,0
2012-05-11,13.322,13.538,13.322,13.52,5119,0
2012-05-14,13.538,13.667,13.538,13.667,1976,0
2012-05-17,13.624,13.624,13.624,13.624,291,0
2012-05-18,13.564,13.564,13.538,13.538,1396,0
2012-05-21,13.564,13.564,13.538,13.538,814,0
2012-05-23,13.556,13.649,13.538,13.649,5585,0
2012-05-24,13.649,13.649,13.649,13.649,350,0
2012-05-25,13.639,13.649,13.538,13.538,814,0
2012-05-29,13.538,13.556,13.538,13.538,2632,0
2012-05-30,13.538,13.538,13.538,13.538,13934,0
2012-05-31,13.538,13.538,13.538,13.538,11081,0
2012-06-01,13.529,13.538,13.451,13.451,2453,0
2012-06-04,13.478,13.478,13.4,13.409,7881,0
2012-06-05,13.409,13.667,13.409,13.667,5539,0
2012-06-06,13.752,13.752,13.538,13.624,2292,0
2012-06-08,13.556,13.685,13.556,13.685,598,0
2012-06-11,13.538,13.556,13.538,13.556,3268,0
2012-06-12,13.538,13.556,13.538,13.538,2330,0
2012-06-13,13.538,13.598,13.497,13.529,7171,0
2012-06-14,13.624,13.624,13.556,13.556,400,0
2012-06-15,13.442,13.744,13.442,13.624,24791,0
2012-06-18,13.667,13.752,13.667,13.709,814,0
2012-06-19,13.667,13.667,13.546,13.546,572,0
2012-06-21,13.564,13.598,13.538,13.598,2559,0
2012-06-22,13.538,13.556,13.538,13.546,1105,0
2012-06-26,13.538,13.538,13.538,13.538,34814,0
2012-06-27,13.538,13.538,13.538,13.538,291,0
2012-06-29,13.607,14.183,13.607,14.173,4988,0
2012-07-02,14.432,16.073,14.399,15.427,8210,0
2012-07-03,15.463,15.514,15.316,15.427,12995,0
2012-07-05,15.265,15.343,15.265,15.343,1105,0
2012-07-06,15.223,15.307,15.223,15.307,231,0
2012-07-10,15.256,15.256,15.18,15.18,315,0
2012-07-12,15.095,15.095,14.844,15.041,965,0
2012-07-13,14.921,14.921,14.792,14.792,35140,0
2012-07-16,14.759,14.759,14.551,14.551,1627,0
2012-07-17,14.449,14.449,14.449,14.449,350,0
2012-07-18,14.535,14.535,14.243,14.243,1279,0
2012-07-19,14.261,14.261,14.261,14.261,117,0
2012-07-20,14.157,14.157,14.157,14.157,117,0
2012-07-23,14.071,14.071,13.639,13.639,1756,0
2012-07-25,13.735,13.735,13.322,13.322,3388,0
2012-07-26,13.322,13.34,13.134,13.322,5962,0
2012-07-27,13.366,13.409,13.366,13.409,1003,0
2012-07-30,13.322,13.322,13.322,13.322,582,0
2012-07-31,13.28,13.322,13.237,13.28,1746,0
2012-08-01,13.28,13.28,13.28,13.28,1081,0
2012-08-02,13.28,13.409,13.28,13.331,1024,0
2012-08-03,13.497,13.497,13.427,13.497,350,0
2012-08-06,13.511,13.882,13.511,13.624,1800,0
2012-08-07,13.538,13.538,13.538,13.538,231,0
2012-08-10,13.376,13.376,13.376,13.376,117,0
2012-08-13,13.322,13.322,13.322,13.322,7097,0
2012-08-14,13.366,13.366,13.322,13.348,1308,0
2012-08-16,13.34,13.366,13.322,13.322,1018,0
2012-08-17,13.322,13.366,13.322,13.358,3106,0
2012-08-21,13.322,13.451,13.322,13.366,7221,0
2012-08-27,13.409,13.409,13.409,13.409,1419,0
2012-08-28,13.366,13.366,13.366,13.366,117,0
2012-08-30,13.331,13.366,13.331,13.366,484,0
2012-09-04,13.366,13.366,13.366,13.366,373,0
2012-09-06,13.409,13.409,13.409,13.409,117,0
2012-09-07,13.566,13.601,13.557,13.601,2178,0
2012-09-11,13.643,13.643,13.643,13.643,171,0
2012-09-13,13.643,13.732,13.636,13.643,974,0
2012-09-14,13.601,13.601,13.469,13.469,7687,0
2012-09-17,13.53,13.573,13.53,13.573,459,0
2012-09-18,13.539,13.643,13.539,13.643,575,0
2012-09-20,13.592,13.732,13.592,13.732,1859,0
2012-09-21,13.601,13.61,13.339,13.601,6612,0
2012-09-25,13.601,13.601,13.601,13.601,459,0
2012-09-26,13.469,13.512,13.469,13.512,423,0
2012-09-28,13.557,13.732,13.557,13.732,1437,0
2012-10-01,13.749,13.749,13.749,13.749,19848,0
2012-10-03,13.888,13.949,13.888,13.949,1546,0
2012-10-05,14.106,14.106,13.992,13.992,611,0
2012-10-08,14.15,14.15,14.15,14.15,119,0
2012-10-09,14.158,14.158,14.072,14.072,499,0
2012-10-10,14.429,14.734,14.255,14.472,58439,0
2012-10-11,14.508,14.516,14.472,14.472,3441,0
2012-10-12,14.386,14.386,14.386,14.386,116,0
2012-10-15,14.386,14.516,14.376,14.516,12064,0
2012-10-16,14.603,14.681,14.534,14.681,18583,0
2012-10-17,14.646,14.646,13.906,14.613,1254,0
2012-10-18,14.558,14.558,14.558,14.558,116,0
2012-10-19,14.586,14.586,14.586,14.586,1262,0
2012-10-22,14.577,14.586,14.367,14.542,3040,0
2012-10-23,14.508,14.508,14.508,14.508,283,0
2012-10-24,14.464,14.464,14.464,14.464,345,0
2012-10-25,14.586,14.734,14.586,14.734,5882,0
2012-10-26,14.734,14.734,14.558,14.577,4416,0
2012-10-31,14.429,14.534,14.08,14.08,1611,0
2012-11-05,14.036,14.036,13.949,13.949,5248,0
2012-11-06,14.124,14.124,13.958,13.958,1836,0
2012-11-07,13.984,13.984,13.984,13.984,345,0
2012-11-09,13.819,13.949,13.819,13.949,529,0
2012-11-13,14.106,14.124,14.106,14.124,1150,0
2012-11-14,14.227,14.227,14.227,14.227,575,0
2012-11-15,14.298,14.472,14.124,14.124,459,0
2012-11-16,14.036,14.036,13.949,14.036,5619,0
2012-11-20,14.089,14.124,14.089,14.124,1175,0
2012-11-21,13.968,13.984,13.949,13.949,5162,0
2012-11-23,13.949,13.949,13.949,13.949,1150,0
2012-11-26,13.931,14.28,13.915,14.001,32958,0
2012-11-27,14.001,14.001,13.992,13.992,345,0
2012-11-28,14.036,14.106,13.819,13.819,12951,0
2012-11-29,13.862,13.862,13.819,13.819,1785,0
2012-11-30,14.011,14.028,13.949,13.949,2400,0
2012-12-03,13.949,13.949,13.949,13.949,116,0
2012-12-04,13.783,13.792,13.732,13.776,1662,0
2012-12-05,13.732,13.783,13.688,13.732,11489,0
2012-12-06,13.592,13.705,13.077,13.296,7931,0
2012-12-07,13.53,13.53,13.53,13.53,2437,0
2012-12-10,13.512,13.512,13.382,13.382,4601,0
2012-12-11,13.357,13.357,13.296,13.296,3312,0
2012-12-12,13.427,13.427,13.427,13.427,686,0
2012-12-13,13.427,13.427,13.409,13.427,1307,0
2012-12-14,13.776,13.949,13.583,13.949,1548,0
2012-12-17,13.783,14.124,13.776,13.783,2352,0
2012-12-18,13.828,13.828,13.828,13.828,127,0
2012-12-20,14.078,14.166,14.078,14.149,961,0
2012-12-24,13.972,13.972,13.724,13.901,570,0
2012-12-27,13.928,13.928,13.812,13.812,523,0
2012-12-28,13.724,13.724,13.564,13.636,847,0
2012-12-31,13.724,13.724,13.724,13.724,385,0
2013-01-02,13.768,14.017,13.768,13.998,41487,0
2013-01-03,13.928,13.928,13.901,13.901,677,0
2013-01-04,13.901,13.901,13.901,13.901,225,0
2013-01-07,13.812,13.812,13.724,13.724,2176,0
2013-01-08,13.768,13.768,13.724,13.724,619,0
2013-01-09,13.812,14.149,13.724,13.724,976,0
2013-01-14,13.928,13.928,13.83,13.83,339,0
2013-01-16,14.123,14.123,14.123,14.123,114,0
2013-01-17,14.166,14.281,14.166,14.166,819,0
2013-01-18,14.336,14.336,14.326,14.326,339,0
2013-01-22,14.343,14.751,14.326,14.751,12764,0
2013-01-24,14.945,15.22,14.839,15.106,1243,0
2013-01-25,15.052,15.052,14.964,14.964,677,0
2013-01-28,15.052,15.14,14.964,14.964,1752,0
2013-01-29,15.007,15.007,15.007,15.007,169,0
2013-01-30,15.043,15.043,15.043,15.043,442,0
2013-01-31,15.007,15.14,14.964,15.12,1950,0
2013-02-01,15.052,15.14,15.043,15.052,4933,0
2013-02-04,15.069,15.238,15.069,15.202,1073,0
2013-02-05,15.193,15.202,15.193,15.202,513,0
2013-02-06,15.264,15.335,15.184,15.184,7308,0
2013-02-07,15.293,15.293,15.293,15.293,339,0
2013-02-08,15.37,15.493,15.37,15.493,3095,0
2013-02-11,15.493,15.531,15.406,15.469,1698,0
2013-02-12,15.451,15.531,15.451,15.451,1920,0
2013-02-13,15.493,15.575,15.493,15.493,1875,0
2013-02-14,15.61,15.61,15.61,15.61,225,0
2013-02-15,15.616,15.707,15.575,15.616,1243,0
2013-02-19,15.673,15.673,15.636,15.636,902,0
2013-02-22,15.717,15.717,15.717,15.717,114,0
2013-02-25,15.831,15.831,15.717,15.717,1947,0
2013-02-26,15.717,15.717,15.626,15.626,1806,0
2013-02-27,15.61,15.655,15.601,15.655,677,0
2013-03-01,15.555,15.601,15.493,15.521,1807,0
2013-03-04,15.493,15.626,15.274,15.555,2120,0
2013-03-05,15.626,15.626,15.555,15.601,902,0
2013-03-06,15.626,15.626,15.626,15.626,114,0
2013-03-07,15.646,15.646,15.646,15.646,114,0
2013-03-08,15.68,15.68,15.673,15.673,791,0
2013-03-11,15.697,15.697,15.61,15.61,1238,0
2013-03-12,15.655,15.787,15.655,15.787,699,0
2013-03-13,15.742,15.742,15.493,15.565,2033,0
2013-03-14,15.61,15.707,15.502,15.707,677,0
2013-03-15,19.94,19.94,15.493,15.849,5763,0
2013-03-18,15.831,15.831,15.493,15.565,1964,0
2013-03-19,15.616,15.664,15.616,15.616,833,0
2013-03-20,15.697,15.787,15.68,15.77,879,0
2013-03-21,15.812,15.859,15.502,15.502,3190,0
2013-03-22,15.54,15.54,15.493,15.493,426,0
2013-03-25,15.805,15.849,15.76,15.812,1469,0
2013-03-26,15.982,16.202,15.937,16.193,5937,0
2013-03-27,16.177,16.177,15.998,16.07,2958,0
2013-04-01,15.998,16.07,15.998,16.025,57019,0
2013-04-02,16.15,16.15,16.053,16.07,1920,0
2013-04-03,16.062,16.062,15.964,15.964,808,0
2013-04-04,15.937,16.177,15.937,16.008,2033,0
2013-04-05,16.096,16.142,15.998,16.045,1964,0
2013-04-08,15.998,15.998,15.964,15.964,3082,0
2013-04-09,15.964,15.964,15.955,15.955,677,0
2013-04-10,15.92,15.955,15.92,15.937,1580,0
2013-04-11,15.982,15.982,15.626,15.626,2424,0
2013-04-12,15.626,15.717,15.493,15.512,15205,0
2013-04-15,15.521,15.61,15.521,15.61,341,0
2013-04-17,15.655,15.655,15.512,15.565,962,0
2013-04-18,15.61,15.655,15.585,15.592,453,0
2013-04-19,15.626,15.892,15.601,15.892,1937,0
2013-04-23,15.849,15.937,15.849,15.929,2033,0
2013-04-24,15.929,15.929,15.929,15.929,169,0
2013-04-25,15.883,15.929,15.883,15.929,225,0
2013-04-26,15.901,15.929,15.849,15.929,1291,0
2013-04-29,15.493,15.717,15.493,15.673,791,0
2013-04-30,15.735,15.787,15.735,15.735,1693,0
2013-05-01,15.735,15.735,15.521,15.521,1920,0
2013-05-02,15.565,15.565,15.493,15.493,7229,0
2013-05-03,15.493,15.502,15.487,15.493,10643,0
2013-05-06,15.512,15.512,15.493,15.493,1129,0
2013-05-08,15.512,15.549,15.493,15.493,2236,0
2013-05-09,15.493,15.54,15.493,15.54,474,0
2013-05-10,15.585,15.585,15.585,15.585,114,0
2013-05-13,15.585,15.616,15.54,15.54,694,0
2013-05-14,15.585,15.585,15.555,15.555,887,0
2013-05-15,15.549,15.549,15.54,15.54,225,0
2013-05-16,15.626,15.626,15.626,15.626,225,0
2013-05-20,15.673,15.673,15.54,15.54,225,0
2013-05-21,15.592,15.592,15.549,15.549,1017,0
2013-05-22,15.555,15.555,15.502,15.54,4213,0
2013-05-23,15.54,15.54,15.54,15.54,1198,0
2013-05-24,15.549,15.585,15.549,15.585,225,0
2013-05-28,15.592,15.592,15.585,15.585,1580,0
2013-05-29,15.636,15.68,15.585,15.592,1628,0
2013-05-30,15.636,15.646,15.585,15.61,1846,0
2013-05-31,15.623,15.623,15.58,15.58,1117,0
2013-06-03,15.664,15.664,15.54,15.616,2285,0
2013-06-04,15.592,15.664,15.585,15.585,2937,0
2013-06-05,15.493,15.616,15.493,15.616,2711,0
2013-06-06,15.616,15.664,15.585,15.585,3163,0
2013-06-07,15.616,15.742,15.616,15.707,1977,0
2013-06-10,15.735,15.735,15.493,15.521,6454,0
2013-06-11,15.54,15.61,15.54,15.54,5872,0
2013-06-12,15.585,15.673,15.493,15.493,5308,0
2013-06-13,15.565,15.601,15.493,15.493,1638,0
2013-06-14,15.493,15.493,15.493,15.493,1693,0
2013-06-17,15.502,15.502,15.493,15.493,1693,0
2013-06-18,15.493,15.575,15.493,15.493,2711,0
2013-06-19,15.493,15.707,15.493,15.493,12480,0
2013-06-20,15.493,15.521,15.23,15.23,1580,0
2013-06-21,15.512,15.512,15.264,15.264,34130,0
2013-06-24,15.493,15.512,15.406,15.493,9502,0
2013-06-25,15.521,15.521,15.493,15.493,677,0
2013-06-26,15.502,15.54,15.493,15.493,630,0
2013-06-27,15.502,15.502,15.502,15.502,165,0
2013-06-28,15.531,15.549,15.502,15.549,1410,0
2013-07-01,15.521,15.61,15.521,15.61,534,0
2013-07-02,15.585,15.585,15.549,15.555,752,0
2013-07-05,15.626,15.673,15.626,15.655,2005,0
2013-07-08,15.697,15.725,15.655,15.717,615,0
2013-07-09,15.742,15.742,15.673,15.673,513,0
2013-07-10,15.626,15.626,15.585,15.585,4293,0
2013-07-11,15.626,15.636,15.601,15.61,961,0
2013-07-12,15.646,15.646,15.601,15.601,902,0
2013-07-15,15.636,15.673,15.626,15.626,1391,0
2013-07-16,15.626,15.673,15.626,15.626,3515,0
2013-07-17,15.664,15.673,15.601,15.655,711,0
2013-07-18,15.673,15.787,15.673,15.787,1243,0
2013-07-19,15.831,15.876,15.831,15.868,3952,0
2013-07-22,15.849,15.955,15.849,15.937,14628,0
2013-07-23,15.892,15.892,15.54,15.585,15833,0
2013-07-24,15.585,15.717,15.585,15.717,30340,0
2013-07-25,15.76,15.76,15.76,15.76,114,0
2013-07-26,15.929,16.823,15.929,16.504,80014,0
2013-07-29,17.001,17.009,16.425,16.512,2614,0
2013-07-30,16.645,16.805,16.435,16.486,7768,0
2013-07-31,16.681,17.62,16.435,17.434,2005,0
2013-08-01,17.63,17.63,16.788,16.823,18072,0
2013-08-02,16.823,16.823,16.478,16.814,1878,0
2013-08-05,16.717,16.717,16.435,16.435,1693,0
2013-08-06,16.444,16.672,16.444,16.574,2627,0
2013-08-07,16.788,16.814,16.486,16.486,1635,0
2013-08-08,16.435,16.717,16.435,16.435,1435,0
2013-08-09,16.521,16.769,16.435,16.435,646,0
2013-08-12,16.435,16.769,16.435,16.435,1095,0
2013-08-13,16.435,16.726,16.255,16.255,9739,0
2013-08-14,16.379,16.558,16.379,16.558,3746,0
2013-08-15,16.387,16.823,16.387,16.823,426,0
2013-08-16,16.796,17.088,16.531,17.088,1308,0
2013-08-19,16.92,16.92,16.574,16.69,7597,0
2013-08-20,16.866,16.866,16.866,16.866,484,0
2013-08-21,16.672,17.009,16.592,17.009,2485,0
2013-08-22,17.026,17.532,16.602,17.532,1784,0
2013-08-23,17.39,17.425,16.69,16.69,4865,0
2013-08-26,16.778,16.796,16.778,16.796,225,0
2013-08-27,16.761,16.761,16.645,16.645,4139,0
2013-08-28,16.734,16.982,16.592,16.734,4234,0
2013-08-29,16.761,17.044,16.761,17.044,1012,0
2013-09-03,17.258,17.258,16.908,16.908,225,0
2013-09-04,16.908,17.213,16.908,17.213,753,0
2013-09-05,17.285,17.285,17.15,17.15,225,0
2013-09-09,17.176,17.176,17.176,17.176,1264,0
2013-09-10,17.15,17.15,17.15,17.15,114,0
2013-09-11,17.176,17.176,17.176,17.176,225,0
2013-09-12,17.309,17.309,17.176,17.176,566,0
2013-09-13,17.427,17.427,17.196,17.196,791,0
2013-09-16,17.176,17.176,16.925,16.925,891,0
2013-09-17,17.051,17.213,17.051,17.213,446,0
2013-09-18,17.229,17.581,17.229,17.518,1003,0
2013-09-19,17.715,17.715,17.545,17.572,1105,0
2013-09-20,17.761,17.761,17.761,17.761,677,0
2013-09-23,17.833,17.833,17.777,17.833,1420,0
2013-09-25,17.948,17.948,17.777,17.777,5267,0
2013-09-26,17.769,17.769,17.589,17.589,559,0
2013-09-27,17.607,17.607,17.607,17.607,113,0
2013-09-30,17.607,17.636,17.518,17.553,2622,0
2013-10-01,17.723,17.761,17.723,17.761,321,0
2013-10-02,17.715,17.733,17.715,17.723,2489,0
2013-10-04,17.786,17.877,17.786,17.877,5581,0
2013-10-07,17.769,17.948,17.769,17.867,801,0
2013-10-08,17.904,17.904,17.904,17.904,559,0
2013-10-09,18.021,18.021,17.904,17.948,5907,0
2013-10-10,17.975,18.818,17.948,18.783,7612,0
2013-10-11,18.531,18.792,18.047,18.487,4368,0
2013-10-14,18.487,18.487,18.399,18.399,1956,0
2013-10-15,18.399,18.505,18.399,18.487,446,0
2013-10-17,18.713,18.792,18.667,18.783,3657,0
2013-10-18,18.263,18.621,18.263,18.605,3493,0
2013-10-21,18.191,18.191,18.191,18.191,707,0
2013-10-23,18.746,18.746,18.746,18.746,113,0
2013-10-24,18.495,18.495,18.495,18.495,782,0
2013-10-25,18.621,18.621,17.948,17.993,9505,0
2013-10-28,18.605,18.621,18.351,18.351,2228,0
2013-10-29,18.713,18.713,18.621,18.621,335,0
2013-10-30,18.541,18.577,18.172,18.172,1623,0
2013-10-31,18.621,18.621,18.605,18.605,222,0
2013-11-01,18.684,18.713,18.684,18.713,891,0
2013-11-04,18.792,18.792,18.713,18.713,1251,0
2013-11-05,18.713,18.746,18.713,18.746,1450,0
2013-11-06,18.746,18.746,18.713,18.713,2833,0
2013-11-07,18.792,18.792,18.792,18.792,335,0
2013-11-11,18.783,18.792,18.307,18.307,3494,0
2013-11-12,18.469,18.469,18.172,18.172,241,0
2013-11-13,18.351,18.621,18.172,18.621,782,0
2013-11-15,18.548,18.756,18.548,18.756,446,0
2013-11-19,18.756,18.792,18.639,18.657,3335,0
2013-11-20,18.172,18.524,18.172,18.415,16056,0
2013-11-21,18.802,19.026,18.756,19.026,20422,0
2013-11-22,18.487,18.613,18.487,18.577,2096,0
2013-11-25,18.531,18.557,18.399,18.531,11659,0
2013-11-26,18.541,18.621,18.03,18.487,14008,0
2013-11-27,18.587,18.587,18.441,18.487,1170,0
2013-11-29,18.399,18.399,18.399,18.399,113,0
2013-12-02,18.407,18.469,18.399,18.441,8205,0
2013-12-03,18.399,18.487,18.399,18.487,501,0
2013-12-05,18.531,18.531,18.399,18.399,8134,0
2013-12-06,18.399,18.399,18.399,18.399,1114,0
2013-12-09,18.505,18.505,18.399,18.399,5817,0
2013-12-10,18.587,18.587,18.351,18.351,1244,0
2013-12-11,18.415,18.505,18.351,18.505,4187,0
2013-12-12,18.676,18.818,18.487,18.487,5014,0
2013-12-13,18.495,18.495,18.399,18.399,4962,0
2013-12-16,17.815,19.008,17.815,18.621,1252,0
2013-12-17,18.595,18.713,18.399,18.713,5139,0
2013-12-18,18.621,18.621,18.399,18.621,2574,0
2013-12-19,18.621,18.802,18.577,18.802,2169,0
2013-12-20,18.469,18.531,18.469,18.531,931,0
2013-12-23,18.621,18.621,18.567,18.567,816,0
2013-12-26,18.783,18.818,18.621,18.621,1313,0
2013-12-27,18.827,18.845,18.756,18.783,25766,0
2013-12-30,18.837,18.909,18.783,18.909,1031,0
2013-12-31,19.052,19.052,18.936,18.936,3952,0
2014-01-02,18.845,18.845,18.845,18.845,37942,0
2014-01-03,19.25,19.25,19.25,19.25,141,0
2014-01-06,20.596,20.596,19.842,19.914,4905,0
2014-01-07,19.304,19.726,19.304,19.519,857,0
2014-01-08,19.716,20.092,19.429,19.429,2049,0
2014-01-09,19.86,19.86,19.86,19.86,161,0
2014-01-10,19.878,20.462,19.878,20.282,3712,0
2014-01-13,20.596,21.214,20.596,20.802,4959,0
2014-01-14,20.9,21.045,20.641,20.651,5386,0
2014-01-15,20.685,20.866,20.282,20.282,9074,0
2014-01-16,20.139,20.488,20.139,20.488,486,0
2014-01-17,21.835,21.835,20.685,20.685,1993,0
2014-01-21,21.088,21.088,21.088,21.088,1684,0
2014-01-22,21.314,21.556,21,21.556,9118,0
2014-01-23,21,22.321,20.954,21.549,8319,0
2014-01-24,21.539,22.211,21.539,21.987,1619,0
2014-01-27,21.87,21.87,20.81,20.873,9344,0
2014-01-28,21.52,21.52,20.802,20.802,1861,0
2014-01-29,20.651,20.651,20.651,20.651,277,0
2014-01-31,20.758,20.793,20.462,20.551,4129,0
2014-02-03,20.56,20.57,20.192,20.192,558,0
2014-02-04,20.192,20.192,19.743,19.833,2650,0
2014-02-05,19.743,19.95,18.469,19.743,9313,0
2014-02-06,19.878,20.102,19.878,19.967,2463,0
2014-02-07,19.735,20.192,19.735,19.814,1917,0
2014-02-10,20.147,20.147,20.147,20.147,377,0
2014-02-11,20.139,20.551,20.139,20.551,1596,0
2014-02-12,21.071,21.071,21.071,21.071,315,0
2014-02-13,20.219,20.219,20.219,20.219,224,0
2014-02-14,20.219,20.219,20.219,20.219,292,0
2014-02-18,20.102,20.102,19.986,20.021,1156,0
2014-02-20,20.265,20.265,20.102,20.102,466,0
2014-02-21,20.578,20.578,20.578,20.578,169,0
2014-02-24,20.057,20.399,20.057,20.371,3125,0
2014-02-26,20.076,20.147,20.076,20.147,878,0
2014-02-27,20.013,20.013,20.013,20.013,144,0
2014-02-28,20.3,20.371,20.3,20.371,1286,0
2014-03-03,19.735,19.967,19.735,19.743,2501,0
2014-03-04,20.255,20.255,20.255,20.255,436,0
2014-03-05,19.789,20.13,19.789,20.076,1943,0
2014-03-06,20.183,20.183,20.147,20.147,1304,0
2014-03-07,20.29,20.551,20.29,20.488,1181,0
2014-03-10,20.91,20.91,20.416,20.507,18244,0
2014-03-12,20.551,20.551,20.551,20.551,208,0
2014-03-13,20.551,20.578,20.507,20.57,1257,0
2014-03-14,20.878,20.878,20.788,20.788,5480,0
2014-03-17,20.924,21.489,20.515,21.469,12570,0
2014-03-18,21.489,21.489,21.087,21.46,6796,0
2014-03-19,21.797,21.834,21.378,21.378,71029,0
2014-03-21,20.478,21.062,20.478,21.062,1838,0
2014-03-24,20.532,20.87,20.532,20.77,5714,0
2014-03-25,20.478,20.56,20.478,20.56,2145,0
2014-03-26,20.924,21.106,20.896,20.997,1869,0
2014-03-27,20.56,20.615,20.47,20.56,1487,0
2014-03-28,20.878,20.924,20.47,20.697,6592,0
2014-03-31,20.47,20.697,20.47,20.697,1562,0
2014-04-01,20.924,21.323,20.77,20.796,37601,0
2014-04-02,20.578,20.924,20.506,20.723,3789,0
2014-04-03,20.951,21.306,20.515,20.878,5631,0
2014-04-04,20.478,20.924,20.069,20.478,2639,0
2014-04-07,20.47,20.615,20.47,20.615,5274,0
2014-04-08,20.742,20.832,20.56,20.56,2286,0
2014-04-09,20.496,21.013,20.496,21.013,2507,0
2014-04-11,20.633,20.66,20.605,20.605,1628,0
2014-04-14,20.541,20.615,20.541,20.605,1264,0
2014-04-15,20.623,20.832,20.623,20.832,5249,0
2014-04-16,20.832,20.852,20.788,20.814,1705,0
2014-04-21,20.541,20.878,20.541,20.861,5239,0
2014-04-28,20.651,20.669,20.651,20.669,496,0
2014-04-29,20.57,20.651,20.541,20.651,5935,0
2014-05-01,20.651,20.651,20.651,20.651,109,0
2014-05-02,20.633,20.633,20.633,20.633,929,0
2014-05-05,20.46,20.742,20.46,20.651,1862,0
2014-05-06,20.605,20.605,20.605,20.605,711,0
2014-05-07,20.669,20.669,20.651,20.651,989,0
2014-05-08,20.651,20.651,20.651,20.651,206,0
2014-05-12,20.651,20.832,20.651,20.651,803,0
2014-05-13,20.651,20.651,20.642,20.651,1739,0
2014-05-14,20.814,20.814,20.651,20.687,2115,0
2014-05-15,20.788,20.788,20.788,20.788,219,0
2014-05-19,20.424,20.742,20.424,20.57,3201,0
2014-05-20,20.57,20.57,20.551,20.56,1270,0
2014-05-21,20.56,21.196,20.56,21.106,15171,0
2014-05-22,20.997,21.005,20.997,21.005,356,0
2014-05-23,20.515,20.515,20.506,20.506,770,0
2014-05-27,20.697,20.697,20.47,20.47,2754,0
2014-05-28,20.515,20.605,20.515,20.56,1311,0
2014-05-29,20.924,20.924,20.924,20.924,182,0
2014-05-30,20.915,21.052,20.905,20.924,2986,0
2014-06-02,20.788,20.788,20.714,20.714,328,0
2014-06-03,20.788,20.878,20.56,20.605,14479,0
2014-06-04,20.814,20.814,20.605,20.678,1279,0
2014-06-05,20.824,21.087,20.697,20.861,2213,0
2014-06-06,20.723,20.788,20.56,20.788,1462,0
2014-06-09,20.824,20.832,20.714,20.805,2035,0
2014-06-10,20.905,21.052,20.732,21.052,6486,0
2014-06-12,21.125,21.125,21.106,21.106,680,0
2014-06-16,21.196,21.386,21.033,21.033,711,0
2014-06-17,20.924,20.924,20.832,20.888,8456,0
2014-06-18,20.878,21.106,20.878,21.096,8349,0
2014-06-20,20.951,21.561,20.951,21.561,3956,0
2014-06-23,21.46,21.46,21.46,21.46,405,0
2014-06-24,21.378,21.378,21.378,21.378,459,0
2014-06-25,21.406,21.406,21.188,21.188,1143,0
2014-06-26,20.915,20.997,20.905,20.951,6177,0
2014-06-27,20.888,20.888,20.888,20.888,310,0
2014-06-30,20.66,21.062,20.66,21.062,3926,0
2014-07-01,20.842,21.013,20.842,21.013,4387,0
2014-07-02,20.979,20.979,20.979,20.979,219,0
2014-07-03,20.878,21.062,20.878,20.933,3518,0
2014-07-07,20.969,20.997,20.969,20.997,557,0
2014-07-08,21.013,21.013,21.013,21.013,336,0
2014-07-10,20.942,21.043,20.942,21.013,895,0
2014-07-11,21.062,21.062,21.062,21.062,506,0
2014-07-14,21.062,21.224,21.013,21.224,1581,0
2014-07-15,21.224,21.224,21.224,21.224,1157,0
2014-07-16,21.353,21.378,21.062,21.188,2750,0
2014-07-17,21.087,21.087,21.087,21.087,291,0
2014-07-18,21.096,21.096,21.096,21.096,220,0
2014-07-21,21.287,21.287,21.287,21.287,1183,0
2014-07-22,21.243,21.287,21.106,21.287,1325,0
2014-07-23,21.151,21.287,21.151,21.243,3519,0
2014-07-24,21.378,21.378,21.378,21.378,935,0
2014-07-25,21.378,21.378,21.378,21.378,3995,0
2014-07-28,21.297,21.297,21.287,21.287,1649,0
2014-07-29,21.378,21.378,21.378,21.378,1339,0
2014-07-30,21.386,21.396,21.378,21.378,2749,0
2014-07-31,21.378,21.607,21.287,21.297,6880,0
2014-08-01,21.297,21.297,21.287,21.287,580,0
2014-08-05,21.287,21.361,21.196,21.196,7190,0
2014-08-06,21.106,21.179,21.106,21.179,805,0
2014-08-07,21.151,21.151,21.151,21.151,239,0
2014-08-08,21.196,21.196,20.888,21.196,16195,0
2014-08-11,21.013,21.287,21.013,21.287,3847,0
2014-08-12,21.287,21.287,21.243,21.243,3822,0
2014-08-13,21.106,21.106,21.106,21.106,157,0
2014-08-14,21.07,21.37,21.062,21.361,1433,0
2014-08-15,21.37,21.386,21.062,21.062,1536,0
2014-08-18,21.323,21.323,21.323,21.323,585,0
2014-08-19,21.214,21.214,21.214,21.214,109,0
2014-08-20,21.37,21.37,21.353,21.353,2200,0
2014-08-21,21.297,21.297,21.287,21.287,597,0
2014-08-22,21.043,21.043,21.043,21.043,266,0
2014-08-25,20.988,21.179,20.988,21.179,527,0
2014-08-29,21.087,21.243,21.087,21.151,1137,0
2014-09-02,21.151,21.188,21.106,21.179,24983,0
2014-09-03,21.062,21.125,21.062,21.106,2228,0
2014-09-04,21.033,21.062,20.969,21.013,15619,0
2014-09-05,21.005,21.142,20.878,20.924,48236,0
2014-09-08,20.924,21.142,20.742,20.924,45042,0
2014-09-09,20.852,20.852,20.852,20.852,219,0
2014-09-10,20.933,20.933,20.933,20.933,196,0
2014-09-11,20.924,21.106,20.878,21.106,2742,0
2014-09-12,21.115,21.715,21.115,21.715,22430,0
2014-09-15,21.715,21.862,21.715,21.715,1716,0
2014-09-16,21.541,21.696,21.466,21.566,3106,0
2014-09-17,21.391,21.659,21.391,21.659,414,0
2014-09-18,21.492,21.492,21.466,21.466,1041,0
2014-09-19,21.327,21.492,21.327,21.466,1793,0
2014-09-22,21.456,21.456,21.245,21.356,2133,0
2014-09-23,21.447,21.447,21.337,21.381,825,0
2014-09-24,21.281,21.447,21.281,21.281,542,0
2014-09-25,21.281,21.364,21.281,21.327,878,0
2014-09-26,21.245,21.281,21.245,21.281,908,0
2014-09-29,21.281,21.327,21.281,21.299,12407,0
2014-09-30,21.281,21.309,21.281,21.281,9405,0
2014-10-01,21.281,21.281,21.281,21.281,286,0
2014-10-02,21.272,21.373,21.272,21.356,2276,0
2014-10-03,21.327,21.327,21.236,21.236,2437,0
2014-10-06,21.281,21.373,21.281,21.373,367,0
2014-10-07,21.236,21.373,21.236,21.317,973,0
2014-10-08,21.317,21.456,21.236,21.456,2850,0
2014-10-10,21.245,21.327,21.245,21.281,1663,0
2014-10-13,21.272,21.29,21.272,21.29,666,0
2014-10-14,21.253,21.253,21.189,21.189,10344,0
2014-10-17,21.456,21.456,21.456,21.456,150,0
2014-10-21,21.003,21.364,21.003,21.125,1069,0
2014-10-28,21.485,21.605,21.253,21.551,3033,0
2014-10-29,21.678,21.678,21.511,21.511,1460,0
2014-10-30,21.485,21.651,21.485,21.566,1318,0
2014-10-31,21.659,21.659,21.659,21.659,112,0
2014-11-04,21.558,21.659,21.558,21.566,1008,0
2014-11-05,21.575,21.575,21.575,21.575,108,0
2014-11-06,21.566,21.659,21.281,21.29,9048,0
2014-11-07,21.466,21.466,21.466,21.466,272,0
2014-11-11,21.687,21.687,21.687,21.687,140,0
2014-11-12,21.641,21.659,21.641,21.659,1343,0
2014-11-13,21.651,21.659,21.466,21.466,859,0
2014-11-14,21.659,21.659,21.659,21.659,217,0
2014-11-17,21.605,21.659,21.401,21.659,670,0
2014-11-18,21.551,21.551,21.447,21.447,432,0
2014-11-21,21.401,21.401,21.401,21.401,112,0
2014-11-25,21.197,21.197,21.051,21.051,681,0
2014-11-28,21.236,21.253,21.236,21.253,415,0
2014-12-01,21.189,21.502,21.189,21.189,2146,0
2014-12-02,21.236,21.29,21.236,21.29,348,0
2014-12-03,21.381,21.381,21.381,21.381,630,0
2014-12-09,21.492,21.502,21.245,21.245,1254,0
2014-12-11,21.253,21.327,21.189,21.327,1027,0
2014-12-12,21.605,21.605,21.558,21.605,370,0
2014-12-17,21.236,21.236,21.236,21.236,296,0
2014-12-18,21.531,21.531,21.421,21.421,456,0
2014-12-22,21.928,22.157,21.928,22.157,6158,0
2014-12-23,21.696,21.696,21.466,21.511,1521,0
2014-12-24,21.659,22.157,21.659,22.157,2789,0
2014-12-26,21.973,23.313,21.973,22.62,14666,0
2014-12-29,22.341,22.341,22.341,22.341,1552,0
2014-12-30,22.341,23.09,22.341,23.09,2166,0
2014-12-31,23.219,23.542,22.445,22.445,10810,0
2015-01-02,23.082,23.082,23.082,23.082,427,0
2015-01-05,22.879,22.953,22.879,22.896,3793,0
2015-01-06,22.85,22.85,22.805,22.805,7084,0
2015-01-07,22.86,22.879,22.832,22.832,3941,0
2015-01-08,21.89,22.656,21.614,22.656,3747,0
2015-01-09,22.518,22.565,22.435,22.435,1261,0
2015-01-12,22.962,22.962,22.435,22.435,1025,0
2015-01-13,22.39,22.39,22.39,22.39,349,0
2015-01-14,22.157,22.187,22.157,22.157,1031,0
2015-01-20,22.148,22.157,22.148,22.157,1724,0
2015-01-21,22.157,22.204,22.157,22.204,1313,0
2015-01-22,22.462,22.462,22.462,22.462,133,0
2015-01-23,22.167,22.565,22.157,22.157,2131,0
2015-01-26,22.445,22.472,21.789,21.789,687,0
2015-01-28,22.157,22.351,22.157,22.157,1683,0
2015-01-29,22.157,22.177,21.789,21.89,8521,0
2015-01-30,21.669,21.836,21.475,21.836,21505,0
2015-02-02,21.826,22.157,21.475,22.113,24986,0
2015-02-03,22.065,22.815,22.03,22.62,30656,0
2015-02-04,22.62,22.989,22.62,22.62,25147,0
2015-02-05,22.602,22.703,22.398,22.462,6726,0
2015-02-06,22.435,22.768,22.094,22.39,7188,0
2015-02-09,22.139,22.139,21.77,21.77,496,0
2015-02-10,22.02,22.297,22.02,22.204,1212,0
2015-02-11,22.575,22.575,22.575,22.575,108,0
2015-02-12,22.575,22.575,21.954,22.39,3141,0
2015-02-17,21.954,22.435,21.954,22.435,810,0
2015-02-18,21.91,21.91,21.91,21.91,4222,0
2015-02-23,22.113,22.416,22.113,22.416,325,0
2015-02-24,22.277,22.277,22.113,22.251,867,0
2015-02-25,22.361,22.435,21.938,21.954,3940,0
2015-02-26,22.435,22.435,22.157,22.157,867,0
2015-02-27,22.39,22.398,22.157,22.251,5702,0
2015-03-02,22.26,22.26,22.251,22.251,2382,0
2015-03-03,22.204,22.204,21.973,22.065,3141,0
2015-03-04,22.195,22.195,21.928,22.157,1084,0
2015-03-05,22.157,22.157,21.983,21.983,1407,0
2015-03-06,22.565,22.62,22.084,22.157,974,0
2015-03-09,22.065,22.065,22.065,22.065,324,0
2015-03-10,22.251,22.251,22.251,22.251,216,0
2015-03-11,22.795,22.795,22.39,22.39,541,0
2015-03-12,22.711,22.805,22.711,22.805,432,0
2015-03-13,23.048,23.376,22.841,23.329,1494,0
2015-03-16,23.245,23.245,23.001,23.029,12808,0
2015-03-17,23.161,23.161,23.161,23.161,107,0
2015-03-18,22.815,22.955,22.757,22.767,4269,0
2015-03-19,22.627,22.684,22.344,22.467,9712,0
2015-03-20,22.579,24.125,22.364,23.422,40346,0
2015-03-23,23.609,24.014,23.609,23.892,35862,0
2015-03-24,23.704,23.892,23.422,23.609,21240,0
2015-03-25,23.422,23.535,23.405,23.526,5123,0
2015-03-26,23.188,23.236,22.635,23.236,25295,0
2015-03-27,23.236,23.236,23.236,23.236,107,0
2015-03-30,23.319,23.319,22.693,22.767,6512,0
2015-03-31,22.786,23.236,22.589,23.236,6015,0
2015-04-01,22.532,22.757,22.486,22.729,4269,0
2015-04-02,22.72,23.236,22.72,22.729,35436,0
2015-04-06,22.841,22.926,22.815,22.815,3416,0
2015-04-07,22.935,22.935,22.871,22.871,2462,0
2015-04-08,22.935,23.478,22.832,23.273,9819,0
2015-04-09,23.273,23.273,23.273,23.273,11,0
2015-04-10,22.514,23.422,22.514,23.422,426,0
2015-04-13,23.208,23.413,23.208,23.413,213,0
2015-04-14,23.413,23.413,23.413,23.413,107,0
2015-04-15,23.413,23.413,23.413,23.413,232,0
2015-04-16,23.413,23.413,23.413,23.413,106,0
2015-04-17,23.413,23.413,23.413,23.413,107,0
2015-04-20,23.413,23.413,23.413,23.413,151,0
2015-04-21,23.413,23.413,23.413,23.413,133,0
2015-04-22,22.599,22.72,22.599,22.627,1605,0
2015-04-23,22.627,22.627,22.627,22.627,213,0
2015-04-24,22.72,23.105,22.627,23.105,4696,0
2015-04-27,22.635,22.72,22.635,22.635,855,0
2015-04-28,22.684,22.684,22.635,22.644,845,0
2015-04-29,22.664,22.841,22.644,22.841,426,0
2015-04-30,22.871,22.871,22.871,22.871,320,0
2015-05-01,22.861,22.907,22.861,22.907,10140,0
2015-05-04,22.907,22.955,22.907,22.955,2028,0
2015-05-05,22.955,22.955,22.955,22.955,107,0
2015-05-06,22.729,22.907,22.402,22.72,1420,0
2015-05-08,22.757,22.757,22.72,22.757,961,0
2015-05-11,22.824,22.824,22.824,22.824,107,0
2015-05-12,22.776,22.776,22.72,22.72,2034,0
2015-05-13,22.72,22.72,22.72,22.72,748,0
2015-05-14,22.72,22.72,22.72,22.72,426,0
2015-05-15,22.729,22.749,22.729,22.749,449,0
2015-05-18,22.729,22.729,22.729,22.729,107,0
2015-05-19,22.729,22.729,22.729,22.729,13,0
2015-05-20,22.795,22.861,22.72,22.861,1174,0
2015-05-21,22.907,22.907,22.907,22.907,213,0
2015-05-22,22.496,22.907,22.496,22.72,2454,0
2015-05-26,22.72,22.72,22.72,22.72,10,0
2015-05-27,22.757,22.757,22.674,22.674,4589,0
2015-05-28,22.674,22.674,22.674,22.674,39,0
2015-05-29,22.72,22.72,22.72,22.72,1174,0
2015-06-01,22.579,22.579,22.496,22.496,955,0
2015-06-02,22.496,22.496,22.496,22.496,64,0
2015-06-03,22.861,22.861,22.841,22.851,533,0
2015-06-04,22.815,22.815,22.815,22.815,533,0
2015-06-05,22.644,22.644,22.486,22.514,2349,0
2015-06-08,22.486,22.486,22.486,22.486,2028,0
2015-06-09,22.486,22.486,22.279,22.279,2924,0
2015-06-10,22.261,22.261,22.261,22.261,107,0
2015-06-11,22.467,22.486,22.384,22.384,11196,0
2015-06-12,22.486,22.861,22.486,22.486,35116,0
2015-06-15,22.523,22.523,22.523,22.523,855,0
2015-06-16,22.344,22.402,22.344,22.402,533,0
2015-06-17,22.364,22.364,22.364,22.364,213,0
2015-06-18,22.43,22.532,22.43,22.439,30525,0
2015-06-19,22.496,22.496,22.439,22.439,640,0
2015-06-22,22.532,22.551,22.486,22.486,4269,0
2015-06-26,22.532,22.532,22.252,22.252,6191,0
2015-06-29,22.252,22.299,22.252,22.261,1601,0
2015-06-30,22.627,22.72,22.252,22.72,7727,0
2015-07-01,22.252,22.486,22.252,22.393,2454,0
2015-07-02,22.393,22.393,22.393,22.393,5337,0
2015-07-06,22.393,22.393,22.393,22.393,5337,0
2015-07-07,22.393,22.393,22.299,22.335,6191,0
2015-07-08,22.72,22.72,22.299,22.299,3842,0
2015-07-10,22.42,22.42,22.393,22.393,426,0
2015-07-13,22.252,22.309,22.252,22.299,2241,0
2015-07-14,22.344,22.486,22.344,22.393,1388,0
2015-07-15,22.476,22.486,22.476,22.486,882,0
2015-07-16,22.486,22.486,22.476,22.476,1814,0
2015-07-17,22.486,22.486,22.476,22.476,640,0
2015-07-20,22.476,22.476,22.476,22.476,107,0
2015-07-21,22.476,22.476,22.476,22.476,107,0
2015-07-22,22.42,22.42,22.393,22.393,3735,0
2015-07-28,22.393,22.467,22.393,22.467,1814,0
2015-07-29,22.467,22.467,22.467,22.467,107,0
2015-07-30,22.467,22.467,22.467,22.467,107,0
2015-07-31,22.252,22.72,21.708,22.72,6404,0
2015-08-03,22.299,22.299,22.157,22.157,426,0
2015-08-04,21.737,21.793,21.324,21.793,4483,0
2015-08-06,21.793,21.793,21.793,21.793,45,0
2015-08-07,21.793,21.793,21.793,21.793,107,0
2015-08-10,21.586,21.606,21.558,21.558,5550,0
2015-08-11,21.558,21.558,21.551,21.551,8381,0
2015-08-12,21.379,21.718,21.379,21.718,1174,0
2015-08-13,21.689,21.689,21.689,21.689,1067,0
2015-08-14,21.492,21.501,21.456,21.501,961,0
2015-08-17,21.484,21.876,21.456,21.456,2349,0
2015-08-18,21.484,21.484,21.456,21.456,4697,0
2015-08-19,21.314,21.551,21.314,21.551,3310,0
2015-08-20,21.371,21.551,21.362,21.551,19320,0
2015-08-21,21.419,21.566,21.409,21.551,2668,0
2015-08-24,21.362,21.586,21.314,21.314,4943,0
2015-08-27,21.371,21.551,21.371,21.551,1388,0
2015-08-28,21.324,21.324,21.324,21.324,213,0
2015-08-31,21.999,22.532,21.541,22.532,1601,0
2015-09-01,22.008,22.457,22.008,22.252,3201,0
2015-09-02,22.832,23.348,22.457,22.693,961,0
2015-09-03,21.896,21.914,21.896,21.914,426,0
2015-09-04,21.353,22.045,21.353,22.045,533,0
2015-09-08,22.589,22.589,22.589,22.589,213,0
2015-09-09,21.783,22.037,21.551,21.551,1494,0
2015-09-10,21.643,21.643,21.643,21.643,139,0
2015-09-11,21.89,21.89,21.89,21.89,210,0
2015-09-14,21.89,21.89,21.89,21.89,105,0
2015-09-15,21.985,22.32,21.985,22.32,420,0
2015-09-16,22.129,22.129,22.129,22.129,525,0
2015-09-18,21.9,22.366,21.9,22.366,2732,0
2015-09-21,22.814,23.137,22.366,23.137,1786,0
2015-09-22,23.222,23.555,23.166,23.555,3152,0
2015-09-23,23.365,23.365,23.365,23.365,217,0
2015-09-24,23.365,23.365,23.365,23.365,133,0
2015-09-25,23.565,23.651,23.565,23.651,1681,0
2015-09-30,23.745,23.745,23.46,23.603,1786,0
2015-10-01,24.098,24.098,23.775,23.775,4939,0
2015-10-05,23.422,23.794,23.422,23.794,809,0
2015-10-06,23.794,23.794,23.204,23.317,736,0
2015-10-07,23.622,24.27,23.555,24.174,3461,0
2015-10-08,24.174,24.174,24.174,24.174,105,0
2015-10-09,24.174,24.174,24.174,24.174,105,0
2015-10-12,23.555,23.555,23.555,23.555,210,0
2015-10-13,23.555,23.555,23.555,23.555,105,0
2015-10-14,23.822,23.822,23.317,23.317,1157,0
2015-10-15,24.26,24.27,23.555,24.26,1157,0
2015-10-16,23.794,23.822,23.794,23.794,841,0
2015-10-19,23.794,23.794,23.794,23.794,29,0
2015-10-20,23.422,23.555,23.422,23.555,1261,0
2015-10-21,23.555,23.555,23.555,23.555,105,0
2015-10-22,23.555,23.575,23.555,23.575,947,0
2015-10-23,23.642,23.642,23.555,23.642,1786,0
2015-10-26,23.642,23.642,23.642,23.642,105,0
2015-10-27,23.651,23.651,23.651,23.651,736,0
2015-10-28,23.651,23.651,23.651,23.651,105,0
2015-10-29,23.651,23.651,23.651,23.651,105,0
2015-10-30,24.27,24.27,23.794,24.031,4308,0
2015-11-02,24.013,24.498,24.013,24.031,9248,0
2015-11-03,24.031,24.031,24.031,24.031,525,0
2015-11-04,23.984,24.041,23.984,24.031,2102,0
2015-11-05,24.174,24.507,24.031,24.031,45180,0
2015-11-06,23.727,23.785,23.651,23.651,1681,0
2015-11-09,24.031,24.031,23.651,23.651,4213,0
2015-11-10,23.745,23.745,23.745,23.745,105,0
2015-11-12,23.689,23.689,21.748,23.546,14184,0
2015-11-13,23.546,23.546,23.546,23.546,105,0
2015-11-16,23.546,23.595,23.546,23.595,1681,0
2015-11-17,22.89,23.555,22.89,23.546,1051,0
2015-11-18,23.555,23.595,23.08,23.08,1891,0
2015-11-19,23.08,23.08,23.08,23.08,105,0
2015-11-20,23.317,23.546,23.317,23.518,841,0
2015-11-23,23.194,23.194,23.137,23.175,3572,0
2015-11-24,23.365,23.365,23.08,23.08,736,0
2015-11-25,23.222,23.317,22.841,22.861,10823,0
2015-11-27,22.927,23.147,22.927,23.147,1996,0
2015-11-30,23.175,23.299,23.032,23.299,1261,0
2015-12-01,23.299,23.299,23.299,23.299,186,0
2015-12-02,23.27,23.27,23.27,23.27,303,0
2015-12-03,23.194,23.194,23.194,23.194,451,0
2015-12-04,23.299,23.299,23.299,23.299,315,0
2015-12-07,23.356,23.356,23.127,23.127,1366,0
2015-12-08,23.127,23.127,23.127,23.127,56,0
2015-12-09,23.184,23.204,23.127,23.127,2522,0
2015-12-10,23.099,23.099,22.89,22.89,1891,0
2015-12-11,22.89,22.89,22.89,22.89,315,0
2015-12-14,22.89,23.118,22.89,23.014,2177,0
2015-12-15,23.08,23.08,23.051,23.08,3678,0
2015-12-16,22.965,22.965,22.898,22.898,525,0
2015-12-17,22.908,22.908,22.908,22.908,420,0
2015-12-18,22.881,23.032,22.881,23.032,1051,0
2015-12-21,23.032,23.032,23.032,23.032,105,0
2015-12-22,23.032,23.032,23.032,23.032,69,0
2015-12-23,23.032,23.032,23.032,23.032,105,0
2015-12-28,22.841,22.89,22.841,22.89,1687,0
2015-12-29,23.032,23.785,23.032,23.555,11350,0
2015-12-31,24.27,24.48,24.231,24.48,5747,0
2016-01-04,23.952,24.746,23.88,24.746,1551,0
2016-01-05,24.841,24.841,24.697,24.697,6815,0
2016-01-06,24.65,24.65,24.65,24.65,310,0
2016-01-07,24.015,24.28,24.015,24.27,807,0
2016-01-08,23.242,23.803,23.242,23.803,788,0
2016-01-11,23.794,23.832,23.794,23.794,982,0
2016-01-13,23.794,23.794,23.041,23.041,1305,0
2016-01-14,23.365,23.651,23.08,23.651,736,0
2016-01-15,23.071,23.289,22.414,22.414,1888,0
2016-01-19,22.841,22.841,22.747,22.824,1261,0
2016-01-20,22.748,23.108,22.649,22.649,2700,0
2016-01-21,22.651,23.518,22.518,23.422,22895,0
2016-01-22,22.605,24.356,22.605,23.08,27760,0
2016-01-25,22.861,23.572,22.737,23.235,15605,0
2016-01-26,23.422,23.585,23.365,23.365,3632,0
2016-01-27,23.337,23.337,23.337,23.337,139,0
2016-01-29,23.745,23.745,23.745,23.745,525,0
2016-02-01,22.994,22.994,22.994,22.994,220,0
2016-02-02,22.937,23.603,22.937,23.603,448,0
2016-02-04,23.489,23.489,23.489,23.489,974,0
2016-02-05,23.412,23.412,23.412,23.412,105,0
2016-02-09,23.014,23.014,23.014,23.014,315,0
2016-02-10,23.86,23.86,23.86,23.86,131,0
2016-02-12,23.603,23.785,23.317,23.317,1681,0
2016-02-16,23.603,23.603,23.175,23.175,1163,0
2016-02-17,23.317,23.317,23.317,23.317,142,0
2016-02-18,23.222,23.317,23.004,23.004,3594,0
2016-02-19,23.299,23.299,23.175,23.175,1001,0
2016-02-22,23.032,23.632,23.032,23.317,17922,0
2016-02-23,23.317,23.317,23.197,23.317,62490,0
2016-02-24,23.317,23.317,23.156,23.237,16183,0
2016-02-29,23.299,23.317,23.299,23.317,2353,0
2016-03-01,23.317,23.346,22.824,23.346,696,0
2016-03-02,23.27,23.27,23.27,23.27,610,0
2016-03-03,22.846,23.499,22.846,23.118,769,0
2016-03-04,23.222,23.222,23.204,23.222,46079,0
2016-03-07,23.46,23.794,23.412,23.745,2237,0
2016-03-08,23.279,24.27,23.279,24.27,3049,0
2016-03-09,24.041,24.27,24.041,24.041,1057,0
2016-03-10,24.173,24.27,24.173,24.27,560,0
2016-03-14,23.96,24.733,23.96,24.733,2415,0
2016-03-15,24.077,24.193,24.077,24.154,802,0
2016-03-17,24.154,24.154,24.154,24.154,420,0
2016-03-18,24.154,24.154,23.914,23.914,3100,0
2016-03-21,23.932,24.154,23.912,24.154,797,0
2016-03-22,24.154,24.154,24.154,24.154,453,0
2016-03-23,24.154,24.154,24.154,24.154,2424,0
2016-03-29,24.154,24.154,23.574,23.574,548,0
2016-03-30,23.574,23.574,23.574,23.574,5512,0
2016-03-31,23.574,23.95,23.574,23.574,4442,0
2016-04-01,23.477,23.477,23.477,23.477,132,0
2016-04-05,23.67,23.67,23.574,23.574,1048,0
2016-04-06,23.669,23.67,23.207,23.661,2420,0
2016-04-08,23.67,23.67,23.477,23.574,310,0
2016-04-11,23.574,23.67,23.574,23.574,4477,0
2016-04-12,23.429,23.526,23.429,23.526,584,0
2016-04-13,23.477,23.477,23.477,23.477,11983,0
2016-04-14,23.477,23.549,23.477,23.477,3094,0
2016-04-15,23.651,23.651,23.526,23.526,492,0
2016-04-18,23.477,23.67,23.477,23.477,977,0
2016-04-21,23.67,23.67,23.67,23.67,163,0
2016-04-25,23.622,23.622,23.622,23.622,177,0
2016-04-26,23.594,23.622,23.594,23.622,533,0
2016-04-28,24.105,24.105,24.038,24.038,868,0
2016-04-29,23.612,23.612,23.574,23.574,3208,0
2016-05-02,23.584,23.806,23.574,23.622,28454,0
2016-05-03,23.815,23.902,23.651,23.651,4642,0
2016-05-04,23.187,23.187,23.187,23.187,786,0
2016-05-05,22.704,23.187,22.704,23.187,2572,0
2016-05-06,22.821,22.974,22.785,22.785,1622,0
2016-05-09,22.772,23.004,22.724,22.724,2079,0
2016-05-10,22.724,23.236,22.724,23.187,11475,0
2016-05-11,23.115,23.115,22.801,22.801,2776,0
2016-05-12,22.704,22.744,22.646,22.646,1586,0
2016-05-13,22.528,22.782,22.528,22.782,1139,0
2016-05-16,22.482,22.704,22.24,22.704,2766,0
2016-05-17,22.569,23.187,22.096,23.187,185877,0
2016-05-18,22.753,22.912,22.753,22.879,1766,0
2016-05-19,22.897,22.897,22.704,22.724,2149,0
2016-05-20,22.897,23.376,22.704,22.704,4352,0
2016-05-23,22.782,23.236,22.704,23.236,1836,0
2016-05-25,23.285,23.285,23.042,23.042,819,0
2016-05-31,23.429,23.429,23.429,23.429,275,0
2016-06-01,23.669,23.669,23.669,23.669,506,0
2016-06-02,23.477,23.893,23.477,23.477,23026,0
2016-06-03,23.477,23.477,23.284,23.362,1222,0
2016-06-06,23.477,23.864,23.477,23.844,3893,0
2016-06-07,23.874,24.386,23.864,24.154,10837,0
2016-06-08,24.211,24.386,24.13,24.154,11815,0
2016-06-09,24.154,24.376,24.154,24.154,7556,0
2016-06-10,23.742,24.617,23.742,24.443,6877,0
2016-06-13,23.767,24.154,23.767,24.154,2008,0
2016-06-14,24.053,24.053,24.053,24.053,479,0
2016-06-15,24.134,24.395,24.134,24.395,5272,0
2016-06-16,24.337,24.337,24.018,24.115,523,0
2016-06-17,24.221,24.53,23.747,23.747,1422,0
2016-06-20,24.54,24.55,23.797,23.797,1154,0
2016-06-21,24.115,24.115,24.115,24.115,103,0
2016-06-22,23.67,23.99,23.67,23.806,1794,0
2016-06-23,24.077,24.077,23.67,23.67,896,0
2016-06-24,24.588,24.588,23.99,23.99,962,0
2016-06-28,24.154,24.492,23.622,23.985,8445,0
2016-06-29,23.912,24.424,23.67,23.97,13602,0
2016-06-30,23.784,24.154,23.39,23.806,1524,0
2016-07-01,24.666,24.666,24.395,24.627,1346,0
2016-07-05,24.627,24.627,24.047,24.182,362,0
2016-07-06,24.009,24.105,23.825,24.077,3717,0
2016-07-07,24.154,24.154,23.757,23.936,1479,0
2016-07-08,23.719,23.719,23.719,23.719,168,0
2016-07-11,23.95,24.337,23.584,23.584,8272,0
2016-07-12,23.69,23.96,23.69,23.864,26528,0
2016-07-13,23.864,23.893,23.844,23.864,25876,0
2016-07-14,24.154,24.298,23.874,24.298,6418,0
2016-07-15,24.163,24.296,24.154,24.296,2584,0
2016-07-19,24.665,24.665,24.312,24.627,984,0
2016-07-21,24.395,24.52,24.372,24.52,3996,0
2016-07-22,24.656,24.714,24.654,24.666,5073,0
2016-07-25,24.395,24.723,24.28,24.28,7573,0
2016-07-26,25.043,25.043,24.395,24.463,12850,0
2016-07-27,25.053,25.053,24.018,24.018,4425,0
2016-07-28,24.395,24.83,24.284,24.357,11737,0
2016-07-29,24.627,24.627,24.627,24.627,103,0
2016-08-01,24.763,24.975,24.763,24.927,2004,0
2016-08-02,24.994,24.994,24.994,24.994,265,0
2016-08-03,24.927,24.927,24.927,24.927,103,0
2016-08-04,25.063,25.063,24.907,24.907,442,0
2016-08-08,25.053,25.053,25.053,25.053,103,0
2016-08-09,25.063,25.11,23.864,24.424,14857,0
2016-08-10,24.149,24.81,24.067,24.637,9351,0
2016-08-12,24.647,24.647,24.588,24.637,932,0
2016-08-15,24.395,25.071,24.395,24.647,851,0
2016-08-16,24.917,24.984,24.492,24.859,3292,0
2016-08-17,24.704,24.85,24.647,24.723,2787,0
2016-08-18,24.656,25.11,24.597,24.753,5684,0
2016-08-22,25.216,25.623,25.017,25.623,2143,0
2016-08-23,25.023,25.467,25.023,25.343,2268,0
2016-08-24,25.265,26.076,25.256,25.593,2815,0
2016-08-25,25.463,25.603,25.37,25.37,1600,0
2016-08-26,25.496,26.366,25.274,26.366,4160,0
2016-08-29,26.927,26.927,26.221,26.617,5465,0
2016-08-30,26.927,26.927,26.269,26.627,3061,0
2016-08-31,26.124,26.714,25.903,26.714,3652,0
2016-09-01,26.637,26.714,25.999,26.569,3301,0
2016-09-02,26.598,26.704,26.482,26.704,2004,0
2016-09-06,26.366,26.927,26.26,26.801,8537,0
2016-09-07,26.694,26.811,26.404,26.463,6111,0
2016-09-08,26.453,26.811,26.241,26.646,8954,0
2016-09-09,26.96,27.185,26.112,26.744,8015,0
2016-09-12,26.803,27.155,26.45,27.155,31796,0
2016-09-13,27.097,27.097,26.245,26.303,21634,0
2016-09-14,26.264,26.352,25.98,26.254,3054,0
2016-09-15,26.47,26.773,26.186,26.368,5569,0
2016-09-16,26.744,26.94,26.019,26.568,8918,0
2016-09-19,25.97,26.94,25.97,26.871,2933,0
2016-09-20,27.019,27.019,26.735,26.735,3762,0
2016-09-21,27.077,27.155,26.823,26.823,4033,0
2016-09-22,27.009,27.019,26.705,26.705,2324,0
2016-09-23,26.695,26.96,26.695,26.774,1326,0
2016-09-26,27.009,27.009,26.509,26.578,6672,0
2016-09-27,26.744,26.862,25.764,26.401,3473,0
2016-09-28,26.284,26.401,25.774,25.774,2756,0
2016-09-29,25.96,26.96,25.96,26.921,7283,0
2016-09-30,26.744,27.038,26.735,26.793,4186,0
2016-10-03,26.823,26.94,26.823,26.94,894,0
2016-10-04,26.94,27.185,26.94,26.95,4749,0
2016-10-05,27.303,27.303,27.195,27.303,1967,0
2016-10-06,27.342,27.342,27.185,27.185,204,0
2016-10-07,27.313,27.313,27.313,27.313,312,0
2016-10-10,26.206,27.351,26.206,27.351,217,0
2016-10-11,26.558,26.558,26.558,26.558,386,0
2016-10-12,28.243,28.243,26.735,26.774,663,0
2016-10-13,26.705,27.831,26.695,26.754,1654,0
2016-10-14,26.803,27.656,26.803,27.656,616,0
2016-10-17,26.744,27.145,26.695,27.145,1408,0
2016-10-18,26.303,27.577,26.303,26.695,491,0
2016-10-19,26.978,27.136,26.978,27.136,217,0
2016-10-21,26.695,26.989,26.695,26.989,1359,0
2016-10-24,26.695,26.744,26.597,26.597,3479,0
2016-10-25,26.206,27.43,26.206,27.136,1323,0
2016-10-26,26.56,27.723,26.56,27.723,289,0
2016-10-27,27.585,27.585,27.117,27.117,428,0
2016-10-28,27.136,27.136,26.499,26.499,1273,0
2016-10-31,27.06,27.06,26.254,26.998,515,0
2016-11-01,26.303,26.303,26.156,26.156,937,0
2016-11-02,26.108,26.108,26.108,26.108,224,0
2016-11-03,26.695,26.695,25.862,26.303,2054,0
2016-11-04,25.815,26.108,25.764,26.108,2941,0
2016-11-07,25.372,26.548,25.372,25.999,2059,0
2016-11-08,26.548,26.548,26.45,26.45,324,0
2016-11-09,26.31,27.087,26.308,27.087,1736,0
2016-11-10,27.43,27.479,27.365,27.479,686,0
2016-11-11,27.528,27.528,27.528,27.528,256,0
2016-11-14,28.017,28.213,27.552,28.213,1470,0
2016-11-15,27.185,28.213,27.185,28.165,1031,0
2016-11-17,27.626,28.311,26.842,28.311,3184,0
2016-11-18,28.508,29.585,28.508,29.585,1984,0
2016-11-21,29.242,33.724,28.017,31.986,7079,0
2016-11-22,31.79,33.797,31.79,32.916,13989,0
2016-11-23,32.867,33.308,31.599,33.259,7169,0
2016-11-25,33.308,33.503,33.259,33.259,812,0
2016-11-28,33.161,33.455,33.063,33.112,8584,0
2016-11-29,32.818,33.234,32.818,32.818,9904,0
2016-11-30,32.916,33.308,32.42,32.945,1626,0
2016-12-01,33.063,34.043,32.327,33.063,2084,0
2016-12-02,33.112,34.239,32.524,34.189,2562,0
2016-12-05,33.945,35.022,32.507,33.063,8773,0
2016-12-06,32.426,33.749,32.425,33.014,5190,0
2016-12-07,33.063,34.287,32.425,34.043,1201,0
2016-12-08,33.738,34.729,33.406,33.406,2328,0
2016-12-09,32.769,32.769,32.769,32.769,102,0
2016-12-12,33.308,34.337,33.161,34.337,2016,0
2016-12-13,34.777,34.875,34.478,34.875,1782,0
2016-12-14,34.385,35.316,33.455,34.337,6408,0
2016-12-15,34.385,35.218,34.385,34.729,7057,0
2016-12-16,34.777,36.54,34.777,36.1,13521,0
2016-12-19,36.198,36.907,36.198,36.247,2311,0
2016-12-20,36.198,36.198,34.581,34.581,3527,0
2016-12-21,34.581,35.316,33.553,33.699,6308,0
2016-12-22,33.259,33.259,32.083,32.132,3235,0
2016-12-23,33.308,34.239,32.157,32.622,13413,0
2016-12-27,32.916,33.308,29.757,31.348,27784,0
2016-12-28,31.25,32.769,29.585,31.006,39287,0
2016-12-29,31.104,31.3,29.928,30.76,28754,0
2016-12-30,30.614,31.986,30.418,30.908,6082,0
2017-01-03,31.348,31.594,31.348,31.594,6326,0
2017-01-04,31.986,32.573,31.692,32.23,2646,0
2017-01-05,33.259,33.553,33.259,33.553,377,0
2017-01-06,32.377,33.945,32.328,33.161,5799,0
2017-01-09,32.573,33.504,32.573,32.867,2287,0
2017-01-10,33.308,34.827,33.308,34.287,22245,0
2017-01-11,33.847,34.435,33.847,34.287,1763,0
2017-01-12,33.993,35.365,33.993,34.239,1949,0
2017-01-13,34.337,34.706,34.189,34.706,1098,0
2017-01-17,34.581,34.925,34.287,34.287,2463,0
2017-01-18,34.875,34.875,34.287,34.287,104971,0
2017-01-19,34.287,34.581,34.287,34.533,47930,0
2017-01-20,35.218,35.218,35.218,35.218,2136,0
2017-01-23,34.729,35.985,34.729,35.904,24249,0
2017-01-24,35.708,35.708,35.414,35.414,3095,0
2017-01-25,35.414,36.247,35.316,36.002,29191,0
2017-01-26,35.414,35.953,35.267,35.267,6209,0
2017-01-27,35.806,36.247,35.316,36.149,20464,0
2017-01-30,35.904,36.247,35.54,36.002,8970,0
2017-01-31,36.051,36.149,35.659,35.659,5473,0
2017-02-01,35.855,35.855,35.414,35.708,7770,0
2017-02-02,35.708,36.247,35.365,36.002,8195,0
2017-02-03,36.145,37.422,35.813,37.226,26517,0
2017-02-06,37.324,37.324,37.08,37.128,4728,0
2017-02-07,37.259,39.186,37.178,38.206,5849,0
2017-02-08,38.206,38.206,36.443,38.157,3569,0
2017-02-09,37.52,38.157,36.786,37.276,2171,0
2017-02-10,37.52,38.059,36.884,37.961,3571,0
2017-02-13,38.108,39.186,37.632,38.941,28157,0
2017-02-14,38.892,38.99,38.5,38.99,11762,0
2017-02-15,38.941,39.039,38.304,38.304,2538,0
2017-02-16,38.549,38.941,38.549,38.843,2357,0
2017-02-17,38.801,38.941,38.451,38.941,5268,0
2017-02-21,38.941,39.039,38.794,38.892,2427,0
2017-02-22,39.088,39.088,38.353,38.892,8829,0
2017-02-23,38.745,39.039,38.745,38.941,2803,0
2017-02-24,38.745,38.99,38.304,38.696,4364,0
2017-02-27,38.5,38.941,38.451,38.941,17890,0
2017-02-28,39.137,39.137,38.206,38.647,25093,0
2017-03-01,38.745,38.794,38.598,38.598,2577,0
2017-03-02,39.039,39.039,37.472,38.696,6457,0
2017-03-03,38.696,38.696,38.304,38.647,1358,0
2017-03-06,38.5,39.063,38.5,38.696,9892,0
2017-03-07,38.696,39.186,38.353,38.598,9950,0
2017-03-08,38.647,40.117,38.402,38.451,9585,0
2017-03-09,38.255,38.353,37.618,37.912,45646,0
2017-03-10,38.011,38.407,37.912,38.11,8959,0
2017-03-13,38.061,38.11,36.873,37.863,12996,0
2017-03-14,37.912,37.912,37.071,37.813,11318,0
2017-03-15,37.764,39.595,37.764,38.556,22920,0
2017-03-16,38.655,39.298,37.516,39.199,12719,0
2017-03-17,38.952,40.189,37.467,37.912,55127,0
2017-03-20,38.655,39.397,38.382,39.347,22471,0
2017-03-21,38.952,39.248,38.605,39.1,48631,0
2017-03-22,38.655,38.803,38.308,38.457,8647,0
2017-03-23,37.962,38.457,37.521,38.358,10111,0
2017-03-24,38.308,38.605,37.952,37.952,3645,0
2017-03-27,38.061,38.506,37.318,38.506,8905,0
2017-03-28,38.11,38.655,37.658,38.209,27401,0
2017-03-29,38.209,38.259,37.17,38.011,3494,0
2017-03-30,37.863,38.407,37.194,37.714,14144,0
2017-03-31,37.912,38.11,37.912,38.011,1843,0
2017-04-03,38.209,38.209,37.219,37.417,12693,0
2017-04-04,37.566,37.764,37.368,37.417,5499,0
2017-04-05,37.467,37.813,37.17,37.318,6269,0
2017-04-06,37.368,37.615,36.229,37.566,24748,0
2017-04-07,37.467,37.855,36.873,37.219,4581,0
2017-04-10,37.269,37.269,36.328,36.427,4676,0
2017-04-11,36.279,36.526,35.932,36.427,4022,0
2017-04-12,36.743,36.743,36.279,36.477,3497,0
2017-04-13,36.526,36.526,34.748,36.031,1427,0
2017-04-17,35.833,36.031,35.239,35.586,7703,0
2017-04-18,35.536,35.685,35.388,35.635,4250,0
2017-04-19,35.734,36.031,34.844,35.042,18399,0
2017-04-20,35.19,35.583,34.844,35.042,8481,0
2017-04-21,35.091,36.13,35.091,35.883,2636,0
2017-04-24,35.982,36.229,35.982,36.13,12828,0
2017-04-25,36.427,36.427,36.229,36.378,7432,0
2017-04-26,36.13,36.823,36.13,36.823,3931,0
2017-04-27,37.665,37.665,37.12,37.516,1546,0
2017-04-28,37.615,37.615,37.12,37.615,7664,0
2017-05-01,37.615,38.011,37.467,37.912,3455,0
2017-05-02,37.813,37.962,37.368,37.962,4401,0
2017-05-03,37.764,38.011,37.516,38.011,3542,0
2017-05-04,38.209,38.209,37.467,38.061,6610,0
2017-05-05,37.912,38.209,37.912,38.209,6323,0
2017-05-08,38.11,38.308,37.863,38.061,7457,0
2017-05-09,38.506,38.853,38.16,38.754,6545,0
2017-05-10,38.556,38.803,38.556,38.605,6723,0
2017-05-11,38.556,38.605,38.308,38.605,7718,0
2017-05-12,38.506,38.605,38.184,38.605,6112,0
2017-05-15,38.605,39.595,36.774,39.595,7686,0
2017-05-16,39.397,39.595,38.213,39.595,20080,0
2017-05-17,39.067,39.446,38.655,39.446,6976,0
2017-05-18,39.496,42.144,39.496,40.04,22009,0
2017-05-19,39.991,40.189,38.061,39.545,4695,0
2017-05-22,39.743,40.09,39.149,40.09,4680,0
2017-05-23,40.04,40.09,39.149,39.397,5838,0
2017-05-24,39.644,41.327,38.358,39.1,3542,0
2017-05-25,39.347,40.189,38.605,40.189,6458,0
2017-05-26,39.941,41.377,39.743,40.09,4192,0
2017-05-30,40.337,41.921,38.754,39.1,8603,0
2017-05-31,41.525,41.525,38.853,38.902,2437,0
2017-06-01,39.149,41.03,39.051,39.595,7876,0
2017-06-02,39.842,41.08,39.199,41.08,5926,0
2017-06-05,40.832,41.327,39.694,40.189,12304,0
2017-06-06,40.189,40.189,38.655,38.655,11019,0
2017-06-07,38.902,39.595,38.853,39.595,4545,0
2017-06-08,39.496,39.595,38.506,39.199,12079,0
2017-06-09,39.347,39.595,39.199,39.595,6001,0
2017-06-12,39.496,39.496,38.853,39.446,10308,0
2017-06-13,39.446,39.595,39.001,39.001,16386,0
2017-06-14,39.199,40.387,38.704,39.149,8686,0
2017-06-15,39.149,40.832,39.051,40.535,11784,0
2017-06-16,40.981,40.981,40.09,40.139,10385,0
2017-06-19,40.436,41.327,40.065,40.139,12593,0
2017-06-20,40.956,41.575,40.139,40.139,10868,0
2017-06-21,40.139,40.981,39.743,39.892,10403,0
2017-06-22,40.139,41.228,39.397,39.694,10482,0
2017-06-23,39.397,40.09,37.665,38.754,410861,0
2017-06-26,39.001,40.09,38.803,39.1,25934,0
2017-06-27,39.545,39.743,39.001,39.1,26004,0
2017-06-28,39.248,39.694,39.248,39.644,17164,0
2017-06-29,39.793,39.793,38.853,38.853,19321,0
2017-06-30,39.051,39.595,38.605,39.545,6303,0
2017-07-03,39.595,39.694,38.962,39.694,4584,0
2017-07-05,38.9,40.931,38.9,40.783,12252,0
2017-07-06,41.03,41.03,39.694,40.189,4378,0
2017-07-07,40.436,41.575,39.397,41.129,13869,0
2017-07-10,40.882,41.476,40.585,41.327,9162,0
2017-07-11,41.426,41.426,40.387,41.327,16125,0
2017-07-12,41.575,41.946,41.228,41.575,12760,0
2017-07-13,41.525,41.575,40.543,41.476,12573,0
2017-07-14,41.179,41.624,41.08,41.575,16312,0
2017-07-17,41.278,41.327,40.659,41.03,4536,0
2017-07-18,41.03,41.08,40.882,40.882,4508,0
2017-07-19,40.139,41.08,39.991,41.08,2785,0
2017-07-20,40.634,41.476,40.634,41.08,5102,0
2017-07-21,41.327,41.624,41.181,41.525,19169,0
2017-07-24,41.377,41.575,41.129,41.129,13323,0
2017-07-25,41.575,42.07,41.567,41.921,14181,0
2017-07-26,41.575,42.07,41.575,41.723,2667,0
2017-07-27,41.971,42.07,40.486,41.129,4017,0
2017-07-28,40.332,41.921,40.332,40.337,2795,0
2017-07-31,40.634,41.773,40.337,40.337,5863,0
2017-08-01,40.634,42.07,40.585,42.07,9593,0
2017-08-02,42.07,42.07,40.634,40.634,1959,0
2017-08-03,40.931,41.822,40.585,40.832,5019,0
2017-08-04,40.783,41.228,40.535,40.832,6459,0
2017-08-07,40.585,41.377,40.585,40.634,4485,0
2017-08-08,40.733,41.674,40.288,40.684,10384,0
2017-08-09,39.941,41.377,39.941,40.535,2367,0
2017-08-10,41.612,41.612,40.288,40.288,10629,0
2017-08-11,40.238,40.529,39.644,39.892,9155,0
2017-08-14,40.238,40.733,40.238,40.535,9528,0
2017-08-15,40.337,41.08,40.288,40.486,5427,0
2017-08-16,40.139,40.981,40.139,40.535,5639,0
2017-08-17,39.892,40.448,39.793,40.139,10005,0
2017-08-18,39.496,40.832,39.496,40.832,15395,0
2017-08-21,40.832,40.832,40.139,40.139,1974,0
2017-08-22,40.981,41.327,40.436,40.585,3405,0
2017-08-23,40.238,40.783,40.238,40.783,1824,0
2017-08-24,40.783,40.783,39.892,40.486,5746,0
2017-08-25,40.288,40.733,39.1,39.595,8258,0
2017-08-28,39.892,39.892,38.952,38.952,1558,0
2017-08-29,37.665,39.892,37.417,39.298,6730,0
2017-08-30,37.863,39.793,37.863,39.644,14948,0
2017-08-31,40.288,41.179,40.288,40.882,3456,0
2017-09-01,39.941,40.337,39.842,40.337,2946,0
2017-09-05,39.595,39.595,38.754,39.001,2580,0
2017-09-06,39.853,39.853,38.803,39.1,5591,0
2017-09-07,38.803,39.556,38.704,39.248,7503,0
2017-09-08,39.224,39.248,38.853,39.1,3002,0
2017-09-11,39.55,40.1,38.8596,39.65,3266,0
2017-09-12,41.25,41.25,39.25,40,7895,0
2017-09-13,40.3,41.5,39.8,41.5,25768,0
2017-09-14,41.2,41.65,40.7,41.5,5873,0
2017-09-15,41.7,41.7,41.3,41.7,11920,0
2017-09-18,41.7,43.15,41.65,42.55,4642,0
2017-09-19,42.2,43.05,42.2,42.85,2012,0
2017-09-20,41.7,42.45,41.7,42.45,2756,0
2017-09-21,42.65,42.65,42.65,42.65,1112,0
2017-09-22,42.65,43.2,42.4903,43.2,3935,0
2017-09-25,42.7,43.2,42.4,42.65,1988,0
2017-09-26,43.2,44.8,43.2,44.6,3153,0
2017-09-27,44.65,47.075,44.6,45.05,24558,0
2017-09-28,44.95,44.95,44.275,44.55,7972,0
2017-09-29,44,44.35,42.8,43.2,7957,0
2017-10-02,43.45,43.45,42.1,42.95,9939,0
2017-10-03,43.2,44.25,43.2,43.4,7542,0
2017-10-04,43.6,44.9,42.9,43.2,41558,0
2017-10-05,43.1,43.475,43,43,14635,0
2017-10-06,44.125,44.125,42.7,43.25,21072,0
2017-10-09,43.15,43.15,42.1659,42.85,6818,0
2017-10-10,43,43.2,43,43.1,26346,0
2017-10-11,42.6,43.65,42.6,43.2,12104,0
2017-10-12,43.3,43.3,42.75,42.75,12440,0
2017-10-13,42.85,43.3,42.55,43.2,16472,0
2017-10-16,43.25,43.475,43,43.05,20193,0
2017-10-17,43,43.95,43,43.95,2146,0
2017-10-18,44.25,44.25,42.5,42.9,4241,0
2017-10-19,43.45,43.45,43.4,43.45,1379,0
2017-10-20,43.95,43.95,43.05,43.75,5482,0
2017-10-23,43,43.45,42.69,43.15,3505,0
2017-10-24,42.7,43.2,42.001,42.2,2434,0
2017-10-25,42.9,42.95,41.85,42.95,5931,0
2017-10-26,42.8,42.9,42.45,42.8,5696,0
2017-10-27,40.85,44.25,40.85,44.25,3258,0
2017-10-30,43.9,43.9,41.5,42.75,2545,0
2017-10-31,42.05,43.55,42.05,43.55,5726,0
2017-11-01,42.35,43.334,42.25,42.8,4274,0
2017-11-02,42.6,44.25,42.4781,44.25,1596,0
2017-11-03,44.05,44.05,42.5,42.5,4253,0
2017-11-06,42.9,43.45,42.7,43.25,5517,0
2017-11-07,42.5,43.75,42.5,42.5,2487,0
2017-11-08,42.4,43.45,42.35,42.35,5107,0
2017-11-09,43.4,43.85,42.5648,42.7499,1491,0
2017-11-10,42,42,41.75,41.75,2786,0
