Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.955,9.955,9.955,9.955,1612,0
2005-02-28,9.955,9.955,9.9,9.918,15767,0
2005-03-01,9.918,9.946,9.918,9.946,8740,0
2005-03-02,9.946,9.982,9.9,9.955,65614,0
2005-03-03,9.982,10,9.946,9.955,14581,0
2005-03-07,10,10,10,10,1507,0
2005-03-08,9.955,10,9.946,9.955,56473,0
2005-03-09,10,10,10,10,2460,0
2005-03-10,9.963,9.963,9.955,9.955,1107,0
2005-03-11,9.963,9.963,9.955,9.955,4320,0
2005-03-15,10,10,9.955,9.955,5366,0
2005-03-16,9.955,9.955,9.955,9.955,720,0
2005-03-17,9.955,9.955,9.955,9.955,10798,0
2005-03-21,9.946,9.99,9.946,9.99,3720,0
2005-03-23,9.955,9.955,9.856,9.856,5324,0
2005-03-24,9.856,9.856,9.856,9.856,5324,0
2005-03-29,9.801,9.856,9.755,9.856,4020,0
2005-03-31,9.701,9.701,9.656,9.656,1566,0
2005-04-01,9.656,9.656,9.564,9.584,2610,0
2005-04-06,9.556,9.556,9.2572,9.2572,12559,0
2005-04-07,9.4547,9.4547,9.2572,9.4369,3790,0
2005-04-11,9.4547,9.4547,9.4547,9.4547,1003,0
2005-04-12,9.4547,9.4547,9.4547,9.4547,743,0
2005-04-19,9.3028,9.3562,9.3028,9.3562,3898,0
2005-04-21,9.4547,9.4547,9.4547,9.4547,1771,0
2005-04-26,9.3028,9.656,9.3028,9.656,1154,0
2005-05-02,9.3028,9.647,9.3028,9.647,1746,0
2005-05-04,9.647,9.647,9.647,9.647,3015,0
2005-05-05,9.647,9.647,9.647,9.647,807,0
2005-05-06,9.738,9.738,9.738,9.738,2010,0
2005-05-17,9.656,9.656,9.656,9.656,299,0
2005-05-18,9.746,9.746,9.746,9.746,5023,0
2005-05-19,9.746,9.746,9.701,9.701,2513,0
2005-05-20,9.801,9.856,9.801,9.856,7033,0
2005-05-23,9.847,9.847,9.801,9.801,3015,0
2005-05-24,9.755,9.755,9.755,9.755,1606,0
2005-05-25,9.755,9.755,9.4547,9.4547,753,0
2005-05-31,9.501,9.501,9.3562,9.3562,4520,0
2005-06-01,9.4547,9.4547,9.4547,9.4547,1003,0
2005-06-03,9.556,9.556,9.556,9.556,7537,0
2005-06-07,9.701,9.701,9.701,9.701,91,0
2005-06-16,9.601,9.601,9.601,9.601,1707,0
2005-06-20,9.556,9.601,9.556,9.601,208,0
2005-06-23,9.501,9.501,9.501,9.501,602,0
2005-06-24,9.501,9.501,9.501,9.501,807,0
2005-06-30,9.501,9.501,9.501,9.501,6027,0
2005-07-01,9.501,9.501,9.501,9.501,1507,0
2005-07-05,9.601,9.601,9.501,9.501,5228,0
2005-07-06,9.501,9.501,9.501,9.501,5827,0
2005-07-12,9.501,9.501,9.501,9.501,2010,0
2005-07-13,9.501,9.701,9.501,9.601,4219,0
2005-07-14,9.701,9.701,9.601,9.701,3763,0
2005-07-15,9.701,9.701,9.701,9.701,1003,0
2005-07-18,9.701,9.701,9.701,9.701,155,0
2005-07-19,9.666,9.666,9.666,9.666,1003,0
2005-07-20,9.666,9.666,9.618,9.618,1692,0
2005-07-21,9.656,9.656,9.656,9.656,1003,0
2005-07-22,9.656,9.701,9.656,9.701,1253,0
2005-07-25,9.601,9.782,9.538,9.755,8540,0
2005-07-29,9.674,9.674,9.674,9.674,807,0
2005-08-01,9.755,9.755,9.656,9.656,4821,0
2005-08-02,9.746,9.746,9.746,9.746,200,0
2005-08-04,9.755,9.755,9.755,9.755,1606,0
2005-08-05,9.755,9.755,9.755,9.755,2010,0
2005-08-08,9.755,9.801,9.755,9.801,2120,0
2005-08-09,9.782,9.801,9.755,9.755,3720,0
2005-08-11,9.755,9.856,9.755,9.801,32254,0
2005-08-12,9.866,9.866,9.809,9.809,8520,0
2005-08-15,9.809,9.809,9.801,9.809,5023,0
2005-08-16,9.809,9.809,9.809,9.809,8039,0
2005-08-17,9.809,9.809,9.801,9.801,4520,0
2005-08-18,9.801,9.801,9.801,9.801,253,0
2005-08-19,9.755,9.755,9.755,9.755,507,0
2005-08-22,9.801,9.801,9.801,9.801,208,0
2005-08-23,9.801,9.801,9.801,9.801,4255,0
2005-08-24,9.782,9.801,9.755,9.755,3117,0
2005-08-25,9.755,9.755,9.755,9.755,2010,0
2005-08-26,9.801,9.801,9.801,9.801,7033,0
2005-08-30,9.755,9.755,9.601,9.601,8039,0
2005-08-31,9.755,9.773,9.755,9.755,122569,0
2005-09-01,9.755,9.755,9.755,9.755,91,0
2005-09-06,9.755,9.755,9.755,9.755,4320,0
2005-09-09,9.791,9.801,9.764,9.801,2123,0
2005-09-13,9.755,9.755,9.755,9.755,1003,0
2005-09-19,9.755,9.755,9.755,9.755,1003,0
2005-09-20,9.801,9.801,9.801,9.801,274,0
2005-09-21,9.755,9.755,9.755,9.755,3015,0
2005-09-22,9.755,9.755,9.755,9.755,1003,0
2005-09-26,9.801,9.801,9.801,9.801,208,0
2005-09-28,9.755,9.755,9.755,9.755,507,0
2005-10-03,9.61,9.656,9.4547,9.4547,11156,0
2005-10-04,9.4547,9.4547,9.4547,9.4547,2010,0
2005-10-05,9.501,9.701,9.501,9.656,3067,0
2005-10-06,9.701,9.701,9.701,9.701,1507,0
2005-10-07,9.701,9.801,9.701,9.801,4720,0
2005-10-10,9.801,9.801,9.801,9.801,1206,0
2005-10-11,9.755,9.755,9.755,9.755,507,0
2005-10-12,9.556,9.556,9.4547,9.4547,10551,0
2005-10-14,9.601,9.601,9.4128,9.4128,602,0
2005-10-17,9.4128,9.4128,9.4128,9.4128,548,0
2005-10-18,9.4128,9.656,9.4128,9.656,2513,0
2005-10-20,9.4128,9.4128,9.4128,9.4128,6027,0
2005-10-26,9.501,9.501,9.501,9.501,253,0
2005-10-27,9.52,9.52,9.52,9.52,507,0
2005-10-28,9.52,9.52,9.52,9.52,169,0
2005-11-01,9.4547,9.501,9.4029,9.501,3768,0
2005-11-04,9.501,9.501,9.501,9.501,299,0
2005-11-10,9.501,9.501,9.501,9.501,2193,0
2005-11-11,9.501,9.501,9.501,9.501,488,0
2005-11-16,9.556,9.556,9.556,9.556,91,0
2005-11-17,9.4649,9.501,9.4649,9.501,1808,0
2005-11-18,9.4649,9.556,9.4029,9.4547,10147,0
2005-11-21,9.501,9.51,9.4547,9.4547,9149,0
2005-11-23,9.4547,9.4547,9.4547,9.4547,602,0
2005-11-25,9.501,9.501,9.501,9.501,1901,0
2005-11-28,9.501,9.501,9.4467,9.4467,3390,0
2005-11-30,9.501,9.501,9.4029,9.501,25633,0
2005-12-01,9.501,9.501,9.501,9.501,2310,0
2005-12-02,9.546,9.546,9.501,9.501,33560,0
2005-12-05,9.546,9.546,9.546,9.546,507,0
2005-12-06,9.755,9.891,9.656,9.656,1107,0
2005-12-07,9.501,9.501,9.501,9.501,3015,0
2005-12-14,9.556,9.556,9.501,9.556,4864,0
2005-12-15,9.556,9.574,9.556,9.574,11457,0
2005-12-16,9.701,9.856,9.701,9.856,602,0
2005-12-19,9.801,9.856,9.701,9.701,3917,0
2005-12-20,9.701,9.701,9.701,9.701,1507,0
2005-12-21,9.656,9.701,9.656,9.701,2310,0
2005-12-23,9.601,9.601,9.601,9.601,1003,0
2005-12-27,9.656,9.801,9.601,9.601,4186,0
2005-12-28,9.601,9.666,9.601,9.666,4121,0
2005-12-29,9.801,9.801,9.801,9.801,507,0
2005-12-30,9.755,9.755,9.755,9.755,507,0
2006-01-03,9.755,9.755,9.755,9.755,1808,0
2006-01-04,9.755,9.946,9.755,9.755,7962,0
2006-01-05,9.801,9.856,9.755,9.801,12564,0
2006-01-06,9.946,9.946,9.946,9.946,918,0
2006-01-09,9.955,9.955,9.856,9.856,1319,0
2006-01-10,9.946,9.946,9.946,9.946,1808,0
2006-01-12,9.946,10.054,9.946,10.054,17785,0
2006-01-13,10.102,10.102,10.102,10.102,1206,0
2006-01-17,10.064,10.064,10.064,10.064,91,0
2006-01-19,10.093,10.102,10.073,10.073,1760,0
2006-01-23,10.154,10.154,10.154,10.154,2110,0
2006-01-25,10.154,10.154,10.13,10.13,2010,0
2006-01-26,10.171,10.199,10.171,10.199,3214,0
2006-02-03,10.171,10.171,10.146,10.154,5124,0
2006-02-06,10.244,10.244,10.102,10.102,1355,0
2006-02-07,10.054,10.054,9.955,9.955,399,0
2006-02-08,9.955,9.955,9.955,9.955,2310,0
2006-02-09,9.955,9.955,9.955,9.955,2010,0
2006-02-10,9.955,9.955,9.955,9.955,807,0
2006-02-13,9.955,10.093,9.955,10.054,11956,0
2006-02-14,9.955,9.955,9.955,9.955,1507,0
2006-02-15,10.073,10.073,10.073,10.073,1143,0
2006-02-17,10.054,10.054,9.955,9.955,2147,0
2006-02-21,9.972,9.972,9.963,9.963,1262,0
2006-02-22,9.963,9.963,9.955,9.955,6027,0
2006-02-23,9.955,9.955,9.955,9.955,4020,0
2006-02-24,9.955,9.955,9.955,9.955,453,0
2006-03-01,9.955,9.955,9.955,9.955,1305,0
2006-03-02,9.955,9.955,9.955,9.955,8140,0
2006-03-03,9.982,9.982,9.955,9.955,4020,0
2006-03-06,9.982,10.073,9.982,10.073,903,0
2006-03-07,10.154,10.154,10.154,10.154,299,0
2006-03-08,10.154,10.154,10.154,10.154,1003,0
2006-03-09,10.171,10.199,10.171,10.179,3259,0
2006-03-10,9.972,9.982,9.972,9.982,2010,0
2006-03-15,10.102,10.102,10.009,10.009,1206,0
2006-03-17,10,10.009,10,10.009,2010,0
2006-03-21,10,10,10,10,1206,0
2006-03-22,10,10,10,10,602,0
2006-03-23,10,10,10,10,91,0
2006-03-27,10.093,10.093,10,10,1206,0
2006-03-30,10.102,10.199,10.054,10.199,4320,0
2006-03-31,10.199,10.199,10.199,10.199,4219,0
2006-04-03,10.199,10.199,10.199,10.199,4821,0
2006-04-04,10.199,10.199,10.199,10.199,6987,0
2006-04-10,10.401,10.401,10.401,10.401,1003,0
2006-04-11,10.199,10.3,10.154,10.154,16482,0
2006-04-12,10.154,10.154,10.154,10.154,699,0
2006-04-13,10.199,10.199,10.199,10.199,4219,0
2006-04-17,10.253,10.253,10.253,10.253,138,0
2006-04-18,10.199,10.199,10.199,10.199,6130,0
2006-04-19,10.199,10.199,10.199,10.199,1305,0
2006-04-20,10.401,10.401,10.154,10.154,699,0
2006-04-21,10.207,10.253,10.207,10.253,1908,0
2006-04-24,10.253,10.253,10.189,10.199,1507,0
2006-04-25,10.189,10.199,10.189,10.199,699,0
2006-04-26,10.199,10.199,10.199,10.199,1235,0
2006-04-28,10.3,10.401,10.3,10.401,2010,0
2006-05-01,10.199,10.199,10.171,10.171,1003,0
2006-05-03,10.199,10.199,10.171,10.199,3015,0
2006-05-04,10.199,10.199,10.093,10.199,4320,0
2006-05-05,10.199,10.199,10.199,10.199,1003,0
2006-05-10,10.253,10.253,10.009,10.009,2092,0
2006-05-16,10.102,10.102,10.102,10.102,91,0
2006-05-17,10.102,10.102,10.102,10.102,208,0
2006-05-22,10.225,10.253,10.054,10.054,2339,0
2006-05-24,10.054,10.102,10,10.102,5333,0
2006-05-25,10.102,10.102,10.054,10.102,1567,0
2006-05-30,10.154,10.154,10.154,10.154,807,0
2006-06-01,10.154,10.154,10.054,10.054,2101,0
2006-06-05,10.253,10.253,10.054,10.054,10147,0
2006-06-13,10.054,10.253,10.054,10.253,700,0
2006-06-16,10.054,10.452,10.054,10.253,40604,0
2006-06-20,10.401,10.401,10.154,10.154,6386,0
2006-06-21,10.3,10.3,10.3,10.3,507,0
2006-06-26,10.253,10.253,10,10,903,0
2006-06-27,10.253,10.253,10.253,10.253,1507,0
2006-06-30,10.401,10.401,10.401,10.401,1003,0
2006-07-10,10.452,10.452,10.452,10.452,292,0
2006-07-12,10.199,10.199,10.054,10.054,807,0
2006-07-19,10.199,10.199,10.199,10.199,208,0
2006-07-28,10.064,10.064,10.064,10.064,1206,0
2006-07-31,10.154,10.154,10.154,10.154,95,0
2006-08-07,10.102,10.102,10.102,10.102,180,0
2006-08-08,10.054,10.054,10.054,10.054,1337,0
2006-08-09,10.154,10.154,10.154,10.154,208,0
2006-08-10,10.054,10.054,10.054,10.054,10049,0
2006-08-14,10.199,10.199,10.199,10.199,136,0
2006-08-16,10.054,10.054,10.054,10.054,208,0
2006-08-17,10.054,10.054,10.054,10.054,807,0
2006-08-23,10.199,10.199,10.199,10.199,91,0
2006-08-24,10.199,10.199,10.199,10.199,807,0
2006-08-28,10.452,10.452,10.452,10.452,140,0
2006-09-05,10.452,10.452,10.452,10.452,92,0
2006-09-14,10.356,10.356,10.356,10.356,648,0
2006-09-18,10.199,10.199,10.199,10.199,108,0
2006-09-19,10.424,10.452,10.424,10.424,6507,0
2006-09-20,10.401,10.401,10.401,10.401,1282,0
2006-09-25,10.356,10.401,10.356,10.401,2932,0
2006-09-26,10.253,10.253,10.253,10.253,208,0
2006-09-27,10.154,10.3,10.154,10.3,1305,0
2006-09-28,10.154,10.3,10.154,10.3,1808,0
2006-09-29,10.384,10.384,10.384,10.384,399,0
2006-10-04,10.392,10.401,10.392,10.392,760,0
2006-10-09,10.356,10.356,10.356,10.356,827,0
2006-10-10,10.336,10.336,10.336,10.336,201,0
2006-10-11,10.336,10.336,10.336,10.336,299,0
2006-10-13,10.336,10.336,10.31,10.31,399,0
2006-10-16,10.199,10.199,10.102,10.102,1808,0
2006-10-18,10.154,10.154,10.154,10.154,2530,0
2006-10-24,10.102,10.102,10.102,10.102,208,0
2006-10-25,10.054,10.054,10.054,10.054,10446,0
2006-10-30,10.199,10.199,10.054,10.054,1693,0
2006-11-02,10.054,10.054,10.054,10.054,3273,0
2006-11-03,10.054,10.054,10.054,10.054,1507,0
2006-11-06,10.199,10.199,10.199,10.199,92,0
2006-11-07,10,10,10,10,217,0
2006-11-09,10,10,10,10,602,0
2006-11-13,9.963,9.963,9.955,9.955,602,0
2006-11-14,10,10,10,10,208,0
2006-11-15,10,10,9.963,10,1247,0
2006-11-17,10.054,10.054,10.054,10.054,507,0
2006-11-20,10.199,10.199,10.199,10.199,101,0
2006-11-22,10.199,10.199,10.154,10.199,47608,0
2006-11-27,10.336,10.336,10.336,10.336,104,0
2006-11-29,10.199,10.199,10.199,10.199,699,0
2006-11-30,10.199,10.216,10.199,10.199,1395,0
2006-12-01,10.199,10.199,10.199,10.199,6841,0
2006-12-04,10.336,10.336,10.336,10.336,1052,0
2006-12-05,10.199,10.199,10.199,10.199,2010,0
2006-12-08,10.199,10.199,10.199,10.199,1003,0
2006-12-11,10.253,10.253,10.199,10.253,2910,0
2006-12-13,10.253,10.253,10.253,10.253,2513,0
2006-12-14,10.253,10.253,10.253,10.253,1003,0
2006-12-15,10.199,10.199,10.199,10.199,3969,0
2006-12-18,10.253,10.253,10.253,10.253,491,0
2006-12-20,10.253,10.253,10.253,10.253,7795,0
2006-12-21,10.253,10.253,10.253,10.253,7033,0
2006-12-22,10.253,10.253,10.253,10.253,6267,0
2006-12-26,10.253,10.253,10.253,10.253,161,0
2006-12-27,10.253,10.253,10.199,10.199,952,0
2006-12-28,10.253,10.253,10.253,10.253,1760,0
2006-12-29,10.244,10.244,10.244,10.244,6874,0
2007-01-03,10.199,10.199,10.199,10.199,7936,0
2007-01-04,10.199,10.199,10.199,10.199,11050,0
2007-01-05,10.199,10.199,10.199,10.199,14469,0
2007-01-09,10.199,10.199,10.199,10.199,1003,0
2007-01-10,10.199,10.199,10.199,10.199,3634,0
2007-01-16,10.199,10.199,10.199,10.199,91,0
2007-01-17,10.253,10.253,10.199,10.199,37192,0
2007-01-18,10.199,10.199,10.199,10.199,2042,0
2007-01-19,10.199,10.199,10.199,10.199,6631,0
2007-01-22,10.199,10.207,10.199,10.207,24251,0
2007-01-23,10.207,10.356,10.207,10.253,43945,0
2007-01-24,10.207,10.207,10.199,10.199,1054,0
2007-01-29,10.3,10.3,10.253,10.253,5726,0
2007-02-01,10.253,10.253,10.253,10.253,7033,0
2007-02-02,10.282,10.282,10.282,10.282,91,0
2007-02-05,10.291,10.291,10.253,10.253,35148,0
2007-02-06,10.253,10.253,10.253,10.253,510,0
2007-02-07,10.291,10.291,10.291,10.291,7769,0
2007-02-09,10.291,10.291,10.291,10.291,1707,0
2007-02-14,10.291,10.3,10.253,10.3,4420,0
2007-02-15,10.3,10.3,10.3,10.3,699,0
2007-02-20,10.3,10.3,10.3,10.3,1003,0
2007-02-21,10.3,10.3,10.3,10.3,208,0
2007-02-22,10.3,10.3,10.3,10.3,208,0
2007-02-26,10.272,10.272,10.272,10.272,5023,0
2007-02-27,10.272,10.272,10.263,10.263,12650,0
2007-02-28,10.253,10.253,10.207,10.207,6605,0
2007-03-02,10.207,10.3,10.207,10.3,1503,0
2007-03-12,10.199,10.253,10.199,10.253,8406,0
2007-03-16,10.199,10.199,10.199,10.199,507,0
2007-03-20,10.199,10.199,10.199,10.199,505,0
2007-03-30,10.199,10.199,10.199,10.199,6027,0
2007-04-02,10.199,10.3,10.199,10.3,6831,0
2007-04-09,10.3,10.3,10.199,10.244,26527,0
2007-04-10,10.199,10.199,10.199,10.199,208,0
2007-04-11,10.199,10.199,10.199,10.199,1003,0
2007-04-12,10.199,10.199,10.199,10.199,894,0
2007-04-13,10.199,10.199,10.199,10.199,43407,0
2007-04-23,10.199,10.199,10.199,10.199,489,0
2007-04-25,10.244,10.244,10.244,10.244,507,0
2007-04-26,10.244,10.244,10.244,10.244,91,0
2007-05-10,10.253,10.253,10.253,10.253,62499,0
2007-05-14,10.253,10.253,10.253,10.253,251,0
2007-05-15,10.102,10.154,10.102,10.154,208,0
2007-05-23,10.154,10.199,10.154,10.199,1459,0
2007-05-24,10.253,10.253,10.253,10.253,1908,0
2007-05-25,10.3,10.356,10.3,10.3,1908,0
2007-05-29,10.356,10.401,10.253,10.253,17658,0
2007-06-01,10.3,10.356,10.253,10.356,13765,0
2007-06-04,10.401,10.401,10.401,10.401,807,0
2007-06-05,10.401,10.555,10.401,10.452,8389,0
2007-06-06,10.401,10.497,10.401,10.497,24821,0
2007-06-11,10.461,10.461,10.461,10.461,299,0
2007-06-12,10.555,10.555,10.452,10.452,557,0
2007-06-18,10.452,10.516,10.452,10.516,505,0
2007-06-21,10.401,10.401,10.054,10.054,1305,0
2007-06-26,10.244,10.244,10.054,10.054,1206,0
2007-07-09,10.384,10.384,10.384,10.384,269,0
2007-07-10,10.375,10.375,10.356,10.356,1003,0
2007-07-12,10.3,10.356,10.3,10.356,2411,0
2007-07-16,10.336,10.336,10.336,10.336,8047,0
2007-07-17,10.356,10.356,10.356,10.356,979,0
2007-07-24,10.102,10.102,9.99,9.99,1610,0
2007-07-25,10.253,10.253,10.253,10.253,2010,0
2007-07-26,10.054,10.253,10.054,10.154,2610,0
2007-07-30,10.154,10.154,10.054,10.054,2010,0
2007-08-01,10.064,10.253,10.054,10.253,7435,0
2007-08-02,10.199,10.253,10.199,10.253,1003,0
2007-08-06,10.054,10.054,9.601,9.601,1003,0
2007-08-07,9.955,9.955,9.955,9.955,1003,0
2007-08-09,9.556,9.556,9.556,9.556,208,0
2007-08-10,9.755,9.955,9.755,9.955,1808,0
2007-08-13,10,10,10,10,207,0
2007-08-14,9.856,9.856,9.856,9.856,208,0
2007-08-15,9.856,9.856,9.856,9.856,208,0
2007-08-16,9.856,9.856,9.856,9.856,208,0
2007-08-17,9.801,9.801,9.801,9.801,807,0
2007-08-20,9.755,9.755,9.755,9.755,208,0
2007-08-21,9.801,9.801,9.801,9.801,299,0
2007-08-22,9.764,10.253,9.764,10.253,1305,0
2007-08-23,10,10.009,10,10.009,602,0
2007-08-24,10,10,9.755,9.801,5626,0
2007-08-27,10.154,10.154,10.154,10.154,602,0
2007-08-28,10.154,10.154,9.955,9.955,325,0
2007-08-29,9.963,9.963,9.963,9.963,399,0
2007-08-30,9.963,9.963,9.963,9.963,807,0
2007-08-31,9.963,9.963,9.963,9.963,807,0
2007-09-04,9.963,9.963,9.963,9.963,1606,0
2007-09-05,9.955,9.955,9.955,9.955,399,0
2007-09-06,9.963,9.963,9.963,9.963,807,0
2007-09-07,9.955,9.955,9.955,9.955,399,0
2007-09-10,10.154,10.154,9.955,9.955,507,0
2007-09-11,9.955,9.955,9.955,9.955,399,0
2007-09-12,9.963,9.963,9.963,9.963,399,0
2007-09-13,9.963,9.963,9.963,9.963,807,0
2007-09-14,9.963,9.963,9.963,9.963,807,0
2007-09-17,9.955,9.955,9.955,9.955,399,0
2007-09-18,9.955,9.955,9.955,9.955,399,0
2007-09-19,9.955,9.963,9.955,9.955,4720,0
2007-09-20,9.955,9.955,9.955,9.955,208,0
2007-09-21,9.955,9.955,9.955,9.955,208,0
2007-09-24,9.963,9.963,9.955,9.955,302,0
2007-09-25,9.963,9.963,9.955,9.955,602,0
2007-09-26,9.955,9.955,9.955,9.955,399,0
2007-09-27,9.955,9.955,9.955,9.955,399,0
2007-09-28,10,10,9.955,9.955,807,0
2007-10-01,9.963,9.963,9.955,9.955,602,0
2007-10-02,9.955,9.955,9.955,9.955,807,0
2007-10-03,9.955,9.955,9.955,9.955,399,0
2007-10-04,9.963,9.963,9.955,9.963,807,0
2007-10-05,9.955,10.253,9.955,10.253,3316,0
2007-10-08,10.253,10.253,9.955,9.955,3606,0
2007-10-09,9.955,10.253,9.955,10.253,2319,0
2007-10-10,10,10,10,10,758,0
2007-10-11,10.199,10.253,10.199,10.253,1707,0
2007-10-18,10.054,10.054,10.054,10.054,399,0
2007-10-19,10.054,10.054,10.054,10.054,91,0
2007-10-23,10,10,10,10,2610,0
2007-10-26,10.054,10.054,10.054,10.054,5023,0
2007-10-29,10.054,10.054,10.054,10.054,1003,0
2007-11-02,10.054,10.054,10.054,10.054,507,0
2007-11-07,10.054,10.054,10,10.054,26075,0
2007-11-08,10.054,10.054,10.054,10.054,13765,0
2007-11-09,10.054,10.054,10.054,10.054,14567,0
2007-11-13,10.054,10.054,10.054,10.054,1003,0
2007-11-16,10.054,10.054,10.054,10.054,1003,0
2007-11-19,10.154,10.154,10.154,10.154,172,0
2007-11-20,10.054,10.054,10.054,10.054,5023,0
2007-11-21,10.054,10.054,10.054,10.054,1003,0
2007-11-26,10.154,10.154,10.154,10.154,189,0
2007-11-27,10.054,10.054,10.054,10.054,1707,0
2007-12-03,10.054,10.054,10.054,10.054,1938,0
2007-12-04,10.154,10.154,10.154,10.154,208,0
2007-12-07,10.253,10.253,10.253,10.253,602,0
2007-12-10,10.253,10.253,10.253,10.253,99,0
2007-12-12,10.253,10.253,9.955,9.955,45346,0
2007-12-13,9.955,9.955,9.955,9.955,20096,0
2007-12-14,9.946,9.946,9.656,9.656,2310,0
2007-12-17,9.556,9.656,9.556,9.656,759,0
2007-12-18,9.656,9.656,9.656,9.656,507,0
2007-12-24,9.4917,9.4917,9.4917,9.4917,208,0
2007-12-28,9.501,9.501,8.9847,9.4547,3144,0
2008-01-04,9.4547,9.4547,9.4547,9.4547,20495,0
2008-01-08,9.4649,9.556,9.4547,9.4649,4292,0
2008-01-09,9.4547,9.4547,9.4547,9.4547,1908,0
2008-01-14,9.4649,9.4649,9.4649,9.4649,507,0
2008-01-15,9.4649,9.4649,9.4547,9.4547,3316,0
2008-01-22,9.3562,9.3562,9.3469,9.3469,2010,0
2008-01-30,9.2114,9.2114,9.2114,9.2114,507,0
2008-02-19,9.1751,9.1751,9.1751,9.1751,507,0
2008-02-27,9.1393,9.1393,9.1393,9.1393,498,0
2008-03-07,8.9483,8.9483,8.9483,8.9483,507,0
2008-03-12,8.8579,8.8579,8.7582,8.7582,1507,0
2008-03-18,8.749,8.749,8.749,8.749,507,0
2008-03-19,8.7038,8.7038,8.7038,8.7038,507,0
2008-03-20,8.6675,8.6675,8.5586,8.5586,1507,0
2008-03-24,7.9605,7.9605,7.915,7.915,1507,0
2008-03-27,8.2598,8.2598,7.9605,7.9605,8039,0
2008-03-31,7.9605,7.9605,7.9605,7.9605,1000,0
2008-04-01,7.9605,7.9605,7.9605,7.9605,507,0
2008-04-08,7.7152,7.8151,7.7152,7.8151,1206,0
2008-04-09,7.8151,7.8151,7.8151,7.8151,507,0
2008-04-16,7.6157,7.6157,7.6157,7.6157,299,0
2008-04-30,7.5614,7.5614,7.5614,7.5614,507,0
2008-05-02,7.4977,7.4977,7.4977,7.4977,218,0
2008-05-08,8.4588,8.4588,8.4588,8.4588,2010,0
2008-05-13,8.7038,8.7038,8.7038,8.7038,3015,0
2008-05-16,8.4769,8.4769,8.4769,8.4769,507,0
2008-05-19,8.7038,8.7038,8.5132,8.5132,4020,0
2008-05-20,8.4588,8.4588,8.4588,8.4588,5023,0
2008-05-29,8.4588,9.1569,8.4588,9.1297,1507,0
2008-05-30,9.112,9.1297,8.4588,8.4588,3515,0
2008-06-06,8.4588,8.4588,8.4588,8.4588,5023,0
2008-06-09,8.7038,8.7038,8.7038,8.7038,699,0
2008-06-10,8.7038,8.8579,8.7038,8.8579,3104,0
2008-06-23,8.8579,8.8579,8.8579,8.8579,507,0
2008-06-26,8.8579,8.8579,8.8579,8.8579,1003,0
2008-07-01,8.0147,8.0147,8.0147,8.0147,507,0
2008-07-02,7.8787,7.8787,7.8787,7.8787,507,0
2008-07-09,8.4588,8.4588,8.4588,8.4588,1763,0
2008-07-15,7.5979,7.5979,7.4797,7.4977,2805,0
2008-07-16,8.4588,8.4588,8.4588,8.4588,4821,0
2008-07-18,8.9483,8.9483,8.9483,8.9483,2010,0
2008-07-25,7.9605,7.9605,7.9605,7.9605,100,0
2008-08-14,7.9605,7.9605,7.9605,7.9605,507,0
2008-08-18,8.7038,9.2572,8.7038,8.8035,2276,0
2008-08-19,8.7038,8.7038,8.7038,8.7038,851,0
2008-08-20,7.9605,8.2598,7.9605,8.1597,3816,0
2008-08-25,7.9605,7.9605,7.9605,7.9605,1480,0
2008-08-26,7.9605,7.9605,7.9605,7.9605,2110,0
2008-08-27,7.9605,7.9605,7.9605,7.9605,1003,0
2008-08-28,7.9605,7.9605,7.9605,7.9605,2010,0
2008-09-02,7.9605,7.9605,7.9605,7.9605,1003,0
2008-09-08,7.9605,7.9605,7.9605,7.9605,1003,0
2008-09-10,8.3591,8.3591,8.3591,8.3591,189,0
2008-09-12,8.0597,8.0597,8.0597,8.0597,534,0
2008-09-15,8.0597,8.0597,8.0597,8.0597,208,0
2008-09-16,8.0597,8.0597,8.0597,8.0597,1132,0
2008-09-17,8.0597,8.0597,8.0597,8.0597,980,0
2008-09-19,8.0597,8.0597,8.0597,8.0597,3515,0
2008-09-22,8.2143,8.2143,8.2143,8.2143,250,0
2008-09-23,8.6948,8.6948,8.2143,8.2143,1003,0
2008-09-25,7.5162,7.5162,7.4615,7.4615,1904,0
2008-10-06,7.1172,7.1172,4.9776,6.2196,6334,0
2008-10-07,6.2196,6.2196,6.2196,6.2196,2010,0
2008-10-08,5.9748,5.9748,5.9748,5.9748,507,0
2008-10-09,6.7636,6.7636,6.7636,6.7636,507,0
2008-10-21,6.1742,6.1742,6.1742,6.1742,1435,0
2008-10-28,6.4643,6.4643,6.4643,6.4643,463,0
2008-11-11,6.963,6.963,6.963,6.963,876,0
2008-11-17,6.963,6.963,6.963,6.963,507,0
2008-11-19,5.9748,5.9748,5.9748,5.9748,1003,0
2008-11-20,5.9748,5.9748,5.9748,5.9748,1206,0
2008-12-02,5.9838,5.9838,5.9748,5.9748,1206,0
2008-12-08,5.9748,5.9748,5.9748,5.9748,399,0
2008-12-12,6.0202,6.0202,6.0202,6.0202,14469,0
2008-12-16,6.3738,6.3738,6.3738,6.3738,507,0
2008-12-17,6.2742,6.2742,6.2742,6.2742,1364,0
2008-12-26,6.4643,6.4643,6.4643,6.4643,208,0
2008-12-29,6.4643,6.4643,6.4643,6.4643,507,0
2008-12-30,6.9538,6.9538,6.9538,6.9538,1908,0
2009-01-09,7.2078,7.2078,7.2078,7.2078,208,0
2009-02-02,6.8632,6.8632,6.8632,6.8632,602,0
2009-02-12,7.9605,7.9605,6.8632,6.8632,3917,0
2009-02-17,7.9605,7.9605,7.9605,7.9605,994,0
2009-02-26,6.8632,6.8632,6.8178,6.8178,7636,0
2009-03-03,6.2742,6.3738,6.2742,6.3738,3618,0
2009-03-05,6.2742,6.3738,6.0744,6.0744,7033,0
2009-03-09,6.1196,6.1196,6.1196,6.1196,1507,0
2009-03-12,5.9748,5.9748,5.9748,5.9748,3015,0
2009-03-18,6.0202,6.0202,6.0202,6.0202,507,0
2009-03-31,6.2196,6.2196,6.2196,6.2196,858,0
2009-04-08,7.4615,7.4615,7.4615,7.4615,349,0
2009-04-14,5.7207,6.4643,5.7207,6.1742,28235,0
2009-04-15,6.1742,6.1742,6.1742,6.1742,507,0
2009-04-22,6.4643,6.4643,6.4643,6.4643,507,0
2009-04-24,6.4643,6.4643,6.4643,6.4643,299,0
2009-04-27,6.4643,6.4643,6.4643,6.4643,91,0
2009-05-01,6.1742,6.1742,6.0202,6.0202,1596,0
2009-05-04,6.0202,6.3194,5.7207,5.7207,2194,0
2009-05-05,5.8206,5.8206,5.8206,5.8206,91,0
2009-05-13,6.3194,6.4643,6.3194,6.4643,807,0
2009-05-14,6.4643,6.7183,6.4643,6.7183,3015,0
2009-05-15,6.7183,7.4615,6.7183,7.4615,1808,0
2009-05-18,6.7183,6.7183,6.7183,6.7183,3316,0
2009-05-26,7.9605,7.9605,7.9605,7.9605,727,0
2009-06-03,7.9605,7.9605,7.9605,7.9605,507,0
2009-06-09,7.4615,7.4615,7.4615,7.4615,602,0
2009-06-10,7.4615,7.4615,7.4615,7.4615,602,0
2009-06-24,6.963,6.963,6.7183,6.7183,2963,0
2009-07-08,6.2742,6.2742,6.2742,6.2742,507,0
2009-07-15,6.963,6.963,6.963,6.963,903,0
2009-08-13,7.9605,7.9605,7.9605,7.9605,647,0
2009-08-14,7.9605,7.9605,7.9605,7.9605,538,0
2009-09-11,7.9605,7.9605,7.9605,7.9605,507,0
2009-09-15,7.7152,7.7152,7.7152,7.7152,299,0
2009-09-18,7.9605,7.9605,7.9605,7.9605,208,0
2009-10-16,7.9605,7.9605,7.9605,7.9605,1989,0
2009-10-22,7.9605,7.9605,7.9605,7.9605,1186,0
2009-10-23,8.9575,8.9575,8.9575,8.9575,112,0
2009-10-26,7.9605,7.9605,7.362,7.362,1527,0
2009-10-28,8.2143,8.2143,7.7152,7.7152,2005,0
2009-11-03,7.6609,8.2143,7.6609,8.2143,283,0
2009-11-06,8.3141,8.3141,8.3141,8.3141,3015,0
2009-11-13,8.0597,8.0597,8.0597,8.0597,1273,0
2009-11-23,8.903,8.903,8.903,8.903,699,0
2009-12-08,8.7038,8.8579,8.5132,8.8579,994,0
2009-12-28,8.9575,8.9575,8.9575,8.9575,458,0
2009-12-31,8.9575,8.9575,8.9575,8.9575,176,0
2010-01-05,8.5132,8.5132,8.5132,8.5132,507,0
2010-01-06,7.5162,7.5162,7.4615,7.4615,730,0
2010-01-07,7.5614,7.5614,7.5614,7.5614,233,0
2010-01-15,7.9605,7.9605,7.9605,7.9605,952,0
2010-01-19,8.4588,8.4588,8.4588,8.4588,91,0
2010-03-09,8.4588,8.4588,8.4588,8.4588,990,0
2010-03-10,8.4588,8.4588,8.4588,8.4588,507,0
2010-03-16,8.4588,8.4588,8.4588,8.4588,507,0
2010-03-19,8.4588,8.4588,8.4588,8.4588,507,0
2010-03-24,8.4588,8.4588,8.4588,8.4588,206,0
2010-04-06,8.4588,8.4588,8.4588,8.4588,2815,0
2010-04-07,8.4588,8.4588,8.4588,8.4588,208,0
2010-04-12,8.4588,8.4588,8.4588,8.4588,1003,0
2010-04-14,8.4588,8.4588,8.4588,8.4588,399,0
2010-04-15,8.4588,8.4588,8.4588,8.4588,376,0
2010-04-23,8.3591,8.3591,8.3591,8.3591,217,0
2010-04-29,8.3591,8.4588,8.3591,8.4588,1024,0
2010-04-30,8.4588,8.4588,8.4588,8.4588,208,0
2010-05-07,8.0053,8.0053,8.0053,8.0053,91,0
2010-05-13,8.4588,8.4588,8.4588,8.4588,914,0
2010-05-14,8.7038,8.7038,8.5132,8.5132,399,0
2010-05-17,8.9575,8.9575,8.9575,8.9575,399,0
2010-05-21,8.9575,8.9575,8.9575,8.9575,1467,0
2010-06-25,7.9605,7.9605,7.9605,7.9605,2910,0
2010-06-29,7.9605,7.9605,7.9605,7.9605,723,0
2010-07-08,7.9605,7.9605,7.6609,7.6609,208,0
2010-07-22,8.8579,8.8579,8.8579,8.8579,91,0
2010-08-04,9.2017,9.2017,9.2017,9.2017,700,0
2010-08-05,9.847,9.847,9.4547,9.4547,3418,0
2010-08-11,9.946,9.972,9.4547,9.972,4717,0
2010-08-13,9.955,9.955,9.955,9.955,125,0
2010-08-17,8.9575,8.9575,8.9575,8.9575,507,0
2010-08-18,9.9,9.9,9.9,9.9,507,0
2010-08-20,9.656,9.656,9.656,9.656,2010,0
2010-09-16,8.7038,8.7038,8.7038,8.7038,507,0
2010-09-23,9.4029,9.4029,9.4029,9.4029,360,0
2010-10-05,9.4029,9.4029,8.7038,8.7038,1777,0
2010-10-11,9.4029,9.4029,9.4029,9.4029,612,0
2010-10-14,9.0026,9.0026,9.0026,9.0026,208,0
2010-10-26,9.4029,9.601,9.4029,9.601,1320,0
2010-11-03,9.4547,9.656,9.4547,9.656,823,0
2010-11-08,9.0572,9.0572,9.0572,9.0572,208,0
2010-11-09,9.701,9.801,9.701,9.801,465,0
2010-11-10,10.054,10.054,10.054,10.054,155,0
2010-11-19,10.009,10.009,10.009,10.009,388,0
2010-12-08,9.955,9.955,9.955,9.955,301,0
2010-12-09,9.955,9.955,9.955,9.955,208,0
2010-12-10,9.955,9.955,9.91,9.91,399,0
2010-12-20,9.955,9.955,9.955,9.955,2503,0
2010-12-22,10.207,10.516,10.199,10.424,329598,0
2010-12-23,10.346,10.424,10.291,10.336,147894,0
2010-12-27,10.861,10.861,10.346,10.401,73443,0
2010-12-28,10.409,10.424,10.409,10.409,28550,0
2010-12-29,10.199,10.61,10.199,10.61,24516,0
2010-12-30,10.744,10.88,10.744,10.88,6329,0
2010-12-31,10.332,11.064,10.332,10.422,2316,0
2011-01-03,10.698,10.744,10.662,10.744,14119,0
2011-01-04,10.861,11.105,10.853,10.971,36950,0
2011-01-05,11.105,11.558,10.971,11.014,4635,0
2011-01-06,11.244,11.244,11.014,11.052,1965,0
2011-01-07,11.105,11.234,11.105,11.105,9704,0
2011-01-11,11.105,11.105,11.105,11.105,10761,0
2011-01-12,11.061,11.198,11.014,11.014,11738,0
2011-01-13,11.024,11.071,11.024,11.061,3077,0
2011-01-14,11.014,11.014,11.014,11.014,1655,0
2011-01-18,10.88,11.151,10.88,11.014,6228,0
2011-01-19,11.014,11.061,11.014,11.061,1214,0
2011-01-20,10.835,11.151,10.789,11.151,13689,0
2011-01-21,11.061,11.198,10.997,10.997,8261,0
2011-01-24,11.133,11.133,11.133,11.133,100,0
2011-01-25,10.906,11.089,10.906,10.906,1451,0
2011-01-26,10.88,11.123,10.88,11.123,12401,0
2011-01-27,11.105,11.198,11.105,11.198,25000,0
2011-01-28,11.207,11.333,11.207,11.333,28251,0
2011-01-31,11.281,11.281,11.281,11.281,3528,0
2011-02-01,11.169,11.549,11.169,11.549,2176,0
2011-02-02,11.558,11.558,11.558,11.558,553,0
2011-02-04,11.558,11.558,11.558,11.558,883,0
2011-02-07,11.558,11.558,11.507,11.507,2695,0
2011-02-08,11.558,11.558,11.558,11.558,1105,0
2011-02-10,11.351,11.423,11.351,11.423,403,0
2011-02-11,11.423,11.687,11.342,11.687,2093,0
2011-02-14,11.423,11.516,11.423,11.516,1266,0
2011-02-15,11.423,11.604,11.423,11.604,1984,0
2011-02-16,11.687,11.687,11.516,11.649,1300,0
2011-02-17,11.687,11.687,11.687,11.687,1048,0
2011-02-18,12.042,12.06,12.042,12.06,326,0
2011-02-22,11.967,11.967,11.967,11.967,100,0
2011-02-24,11.967,11.967,11.967,11.967,1543,0
2011-02-25,11.967,11.967,11.967,11.967,1413,0
2011-02-28,11.967,11.967,11.967,11.967,726,0
2011-03-02,11.787,11.787,11.787,11.787,100,0
2011-03-04,11.922,11.967,11.877,11.877,5113,0
2011-03-07,11.877,11.877,11.877,11.877,10590,0
2011-03-09,11.877,11.877,11.877,11.877,6248,0
2011-03-10,11.877,11.886,11.877,11.877,1150,0
2011-03-14,11.787,11.787,11.787,11.787,1103,0
2011-03-15,11.696,11.696,11.558,11.558,28203,0
2011-03-17,11.558,11.558,11.558,11.558,1160,0
2011-03-18,11.558,11.558,11.558,11.558,226,0
2011-03-21,11.939,11.939,11.939,11.939,226,0
2011-03-29,11.877,11.877,11.877,11.877,226,0
2011-03-31,11.868,11.878,11.868,11.878,1546,0
2011-04-01,11.967,11.967,11.967,11.967,8360,0
2011-04-04,12.139,12.139,12.139,12.139,380,0
2011-04-06,12.014,12.014,12.014,12.014,1225,0
2011-04-08,12.139,12.676,12.139,12.539,1249,0
2011-04-11,11.577,11.733,11.577,11.733,905,0
2011-04-13,11.649,11.649,11.604,11.604,10049,0
2011-04-19,12.694,12.694,12.694,12.694,100,0
2011-04-20,12.332,12.332,11.641,11.641,993,0
2011-04-21,11.677,11.677,11.677,11.677,226,0
2011-04-25,11.558,12.24,11.558,12.24,2339,0
2011-04-29,11.931,11.931,11.931,11.931,100,0
2011-05-02,11.949,11.949,11.949,11.949,100,0
2011-05-03,11.913,11.913,11.913,11.913,248,0
2011-05-04,11.787,11.787,11.787,11.787,11028,0
2011-05-06,11.939,11.949,11.886,11.939,5682,0
2011-05-09,12.014,12.24,11.83,11.839,2772,0
2011-05-12,12.004,12.148,11.995,11.995,1138,0
2011-05-16,12.06,12.06,11.976,11.976,326,0
2011-05-17,11.848,12.004,11.83,12.004,20379,0
2011-05-18,11.83,11.958,11.83,11.958,4174,0
2011-05-19,11.83,11.83,11.83,11.83,574,0
2011-05-23,11.83,11.922,11.669,11.669,4412,0
2011-05-24,11.779,11.787,11.779,11.787,3261,0
2011-05-27,11.669,11.669,11.669,11.669,299,0
2011-05-31,11.658,11.658,11.649,11.649,1999,0
2011-06-03,11.787,11.787,11.649,11.787,553,0
2011-06-06,11.839,11.886,11.787,11.886,5182,0
2011-06-08,11.659,12.014,11.659,12.014,606,0
2011-06-09,11.759,11.787,11.677,11.787,441,0
2011-06-10,11.949,12.183,11.949,12.183,441,0
2011-06-13,12.105,12.201,12.105,12.105,441,0
2011-06-21,11.649,11.687,11.649,11.687,660,0
2011-06-24,12.211,12.24,11.787,11.787,6152,0
2011-06-27,11.797,11.797,11.797,11.797,507,0
2011-06-28,11.958,11.958,11.83,11.83,883,0
2011-06-29,11.848,11.848,11.839,11.848,2205,0
2011-07-05,11.849,11.849,11.787,11.787,2393,0
2011-07-06,11.877,11.958,11.787,11.787,388,0
2011-07-07,11.787,11.797,11.787,11.787,2978,0
2011-07-08,11.787,11.787,11.787,11.787,1105,0
2011-07-11,11.787,11.787,11.787,11.787,1214,0
2011-07-26,11.886,11.886,11.886,11.886,1864,0
2011-08-03,11.858,11.858,11.839,11.839,3332,0
2011-08-04,12.078,12.078,12.005,12.005,1208,0
2011-08-05,11.858,11.858,11.839,11.839,9000,0
2011-08-08,12.413,12.506,11.839,12.158,3659,0
2011-08-10,12.194,12.203,12.194,12.203,2633,0
2011-08-11,12.298,12.298,12.298,12.298,879,0
2011-08-12,12.298,12.298,12.298,12.298,550,0
2011-08-16,12.298,12.298,12.298,12.298,225,0
2011-08-18,12.524,12.524,12.524,12.524,275,0
2011-08-19,12.741,12.741,12.298,12.379,1538,0
2011-08-22,12.279,12.298,12.114,12.114,744,0
2011-08-31,12.007,12.007,12.007,12.007,100,0
2011-09-02,12.116,12.116,12.116,12.116,325,0
2011-09-09,11.849,11.877,11.839,11.877,2328,0
2011-09-15,11.839,11.886,11.839,11.886,325,0
2011-09-16,12.353,12.741,12.353,12.741,1229,0
2011-09-21,11.858,11.886,11.858,11.858,550,0
2011-09-22,11.868,11.877,11.839,11.839,1501,0
2011-09-23,11.868,11.877,11.868,11.877,225,0
2011-09-26,11.868,11.868,11.868,11.868,225,0
2011-09-29,11.839,11.839,11.839,11.839,325,0
2011-10-04,11.839,11.839,11.839,11.839,225,0
2011-10-10,11.839,11.839,11.706,11.706,2981,0
2011-10-12,11.75,11.75,11.75,11.75,361,0
2011-10-25,11.759,11.759,11.676,11.759,3388,0
2011-10-27,12.356,12.356,12.356,12.356,2187,0
2011-10-28,11.997,11.997,11.997,11.997,100,0
2011-11-01,12.007,12.007,12.007,12.007,324,0
2011-11-02,12.829,12.829,12.811,12.811,487,0
2011-11-14,12.49,12.49,12.452,12.452,1310,0
2011-11-15,12.49,12.49,12.49,12.49,100,0
2011-11-17,12.518,12.685,12.399,12.49,2543,0
2011-11-18,12.49,12.49,12.49,12.49,575,0
2011-11-22,12.263,15.367,12.215,12.574,1961,0
2011-11-25,12.434,12.811,12.434,12.793,341,0
2011-12-01,12.425,12.766,12.425,12.766,413,0
2011-12-02,15.666,15.666,15.666,15.666,764,0
2011-12-12,12.657,12.701,12.565,12.584,6164,0
2011-12-13,12.914,12.959,12.811,12.857,2843,0
2011-12-14,12.857,13.242,12.857,13.242,833,0
2011-12-15,12.593,12.647,12.574,12.574,4387,0
2011-12-16,12.647,12.647,12.647,12.647,100,0
2011-12-19,12.49,12.49,12.49,12.49,107,0
2011-12-20,13.242,13.242,12.49,12.629,53766,0
2011-12-23,12.727,12.95,12.727,12.775,11036,0
2011-12-27,12.638,12.718,12.638,12.718,653,0
2011-12-28,12.629,12.685,12.629,12.647,764,0
2011-12-29,12.657,12.95,12.657,12.82,2076,0
2011-12-30,12.753,12.985,12.753,12.985,764,0
2012-01-03,13.242,13.268,13.066,13.066,2571,0
2012-01-06,12.875,12.995,12.802,12.995,1203,0
2012-01-09,12.737,12.995,12.737,12.838,653,0
2012-02-01,13.785,13.785,13.583,13.583,323,0
2012-02-03,13.555,13.555,13.555,13.555,1633,0
2012-02-08,13.095,13.095,13.095,13.095,328,0
2012-02-10,13.508,13.508,13.508,13.508,546,0
2012-02-14,13.785,13.785,13.785,13.785,937,0
2012-02-21,12.592,13.218,12.592,12.664,1305,0
2012-02-22,12.848,13.601,12.848,13.601,1699,0
2012-02-23,13.739,13.785,13.739,13.785,3210,0
2012-02-27,12.978,12.978,12.866,12.923,1317,0
2012-02-29,12.967,12.967,12.967,12.967,234,0
2012-03-01,12.894,12.894,12.866,12.866,94264,0
2012-03-02,12.864,12.864,12.864,12.864,4136,0
2012-03-05,12.866,12.866,12.684,12.866,172585,0
2012-03-06,12.864,12.864,12.864,12.864,8690,0
2012-03-08,12.644,12.644,12.644,12.644,115,0
2012-03-13,12.866,12.866,12.866,12.866,470,0
2012-03-14,12.866,12.866,12.775,12.775,871,0
2012-03-15,12.775,12.775,12.775,12.775,323,0
2012-03-19,12.694,13.014,12.694,13.014,761,0
2012-03-20,12.746,12.746,12.746,12.746,223,0
2012-03-21,13.325,13.325,12.894,13.325,323,0
2012-03-22,12.866,12.866,12.866,12.866,100,0
2012-03-29,12.736,12.736,12.684,12.684,1088,0
2012-03-30,13.047,13.094,13.047,13.094,2360,0
2012-04-04,13.141,13.141,13.141,13.141,16217,0
2012-04-13,13.325,13.325,13.325,13.325,647,0
2012-04-17,13.325,13.325,13.141,13.141,33372,0
2012-04-18,13.325,13.325,13.325,13.325,1633,0
2012-04-24,13.851,13.851,13.851,13.851,174,0
2012-04-26,14.306,14.306,13.86,13.86,512,0
2012-04-27,13.889,13.926,13.889,13.889,35073,0
2012-04-30,13.889,13.99,13.889,13.99,647,0
2012-05-01,13.981,13.981,13.981,13.981,544,0
2012-05-03,13.611,13.611,13.381,13.381,758,0
2012-05-04,13.419,13.419,13.419,13.419,322,0
2012-05-08,12.93,13.381,12.922,13.381,2214,0
2012-05-09,13.842,13.842,13.381,13.381,1049,0
2012-05-10,13.448,13.677,13.448,13.677,2384,0
2012-05-11,13.677,13.842,13.677,13.842,1295,0
2012-05-15,13.611,13.611,13.611,13.611,2800,0
2012-05-16,13.611,13.611,13.611,13.611,2139,0
2012-05-18,13.611,13.62,13.611,13.62,4768,0
2012-05-21,13.611,13.731,13.593,13.731,4119,0
2012-05-22,13.668,13.668,13.668,13.668,100,0
2012-05-24,13.611,13.611,13.611,13.611,647,0
2012-05-25,13.538,13.538,13.475,13.475,919,0
2012-05-29,13.611,13.64,13.611,13.64,1951,0
2012-05-31,13.381,13.611,13.381,13.611,6067,0
2012-06-04,13.458,13.458,13.458,13.458,322,0
2012-06-19,13.611,13.611,13.611,13.611,77518,0
2012-06-20,12.967,13.056,12.967,13.056,351,0
2012-06-21,13.039,13.039,13.039,13.039,100,0
2012-06-22,13.475,13.584,13.243,13.584,971,0
2012-06-25,13.509,13.519,13.466,13.519,758,0
2012-06-27,13.484,13.484,13.484,13.484,100,0
2012-06-28,13.5,13.611,13.5,13.611,1548,0
2012-06-29,13.611,13.62,13.611,13.611,7802,0
2012-07-02,13.611,13.796,13.611,13.796,2558,0
2012-07-09,13.796,14.11,13.796,14.11,1873,0
2012-07-10,14.21,14.368,14.21,14.306,1554,0
2012-07-11,14.306,14.395,14.297,14.395,3901,0
2012-07-23,14.268,14.499,13.897,14.499,3887,0
2012-07-24,14.48,14.499,14.48,14.499,1782,0
2012-07-26,14.395,14.395,14.359,14.395,1834,0
2012-07-27,14.405,14.591,14.405,14.591,4207,0
2012-07-30,15.432,15.432,14.23,14.23,26652,0
2012-07-31,14.556,14.618,14.556,14.591,755,0
2012-08-01,14.627,14.627,14.627,14.627,100,0
2012-08-02,14.645,14.823,14.645,14.823,25043,0
2012-08-03,14.739,14.823,14.739,14.823,1617,0
2012-08-06,15.479,15.517,15.479,15.517,1294,0
2012-08-07,15.639,15.639,15.639,15.639,100,0
2012-08-08,15.563,16.786,15.563,16.212,4855,0
2012-08-09,16.176,16.176,16.176,16.176,100,0
2012-08-17,16.176,16.269,16.176,16.212,12848,0
2012-08-20,16.212,16.212,15.933,15.933,755,0
2012-08-23,15.611,15.648,15.611,15.648,755,0
2012-08-28,16.073,16.073,16.073,16.073,542,0
2012-08-30,15.768,15.889,15.768,15.878,427,0
2012-08-31,16.073,16.073,16.027,16.036,3673,0
2012-09-04,16.073,16.111,16.073,16.111,3348,0
2012-09-05,16.101,16.111,16.101,16.111,4643,0
2012-09-06,16.053,16.12,16.053,16.101,3689,0
2012-09-07,16.027,16.101,16.027,16.092,20836,0
2012-09-10,16.073,16.278,16.073,16.278,24397,0
2012-09-11,16.101,16.331,16.083,16.304,1234,0
2012-09-12,16.572,16.572,16.572,16.572,1080,0
2012-09-13,16.637,16.637,16.212,16.444,1834,0
2012-09-14,16.501,16.537,16.501,16.537,261,0
2012-09-17,16.581,16.581,15.202,16.147,32817,0
2012-09-18,16.147,16.167,16.073,16.167,6325,0
2012-09-21,16.157,16.157,16.073,16.073,1386,0
2012-09-24,16.157,16.194,16.157,16.194,53019,0
2012-09-26,16.368,16.368,16.368,16.368,321,0
2012-09-27,16.545,16.545,16.167,16.167,825,0
2012-09-28,16.501,16.537,16.501,16.537,221,0
2012-10-01,16.378,16.378,16.378,16.378,13150,0
2012-10-03,16.212,16.331,16.184,16.259,24302,0
2012-10-04,16.444,16.444,16.436,16.436,542,0
2012-10-05,16.304,16.304,16.241,16.285,24810,0
2012-10-08,16.537,16.537,16.537,16.537,100,0
2012-10-09,16.222,16.222,16.212,16.212,645,0
2012-10-10,16.241,16.241,16.241,16.241,100,0
2012-10-11,16.321,16.321,16.259,16.304,5829,0
2012-10-12,16.304,16.304,16.278,16.278,3237,0
2012-10-15,16.294,16.426,16.294,16.426,9933,0
2012-10-17,16.444,16.444,16.444,16.444,321,0
2012-10-22,16.358,16.358,16.358,16.358,2152,0
2012-10-24,16.481,16.481,16.388,16.388,12048,0
2012-10-25,16.278,16.278,16.268,16.268,523,0
2012-10-26,16.278,16.378,16.268,16.378,2474,0
2012-11-02,16.273,16.285,16.273,16.285,535,0
2012-11-05,16.388,16.454,16.388,16.454,2045,0
2012-11-06,16.454,16.591,16.454,16.591,3817,0
2012-11-08,16.546,16.546,16.406,16.406,2363,0
2012-11-09,16.312,16.434,16.312,16.434,16134,0
2012-11-13,16.501,16.501,16.426,16.485,33564,0
2012-11-19,16.368,16.501,16.331,16.444,130064,0
2012-11-20,16.303,16.407,16.303,16.368,9571,0
2012-11-21,16.312,16.444,16.303,16.416,8165,0
2012-11-23,16.321,16.454,16.285,16.358,10130,0
2012-11-26,16.416,16.581,16.406,16.501,40235,0
2012-11-27,16.454,16.529,16.406,16.406,6669,0
2012-11-28,16.331,16.416,16.331,16.406,3151,0
2012-11-30,16.312,16.436,16.312,16.321,1289,0
2012-12-03,16.321,16.398,16.285,16.358,6780,0
2012-12-04,16.472,16.481,16.472,16.481,343,0
2012-12-05,16.349,16.426,16.349,16.426,4762,0
2012-12-06,16.341,16.416,16.268,16.278,1827,0
2012-12-10,16.221,16.221,16.156,16.156,1507,0
2012-12-11,16.156,16.175,16.034,16.072,4225,0
2012-12-12,15.969,15.969,15.969,15.969,220,0
2012-12-13,15.85,15.85,15.85,15.85,202,0
2012-12-14,15.941,16.175,15.941,16.175,26347,0
2012-12-17,16.175,16.175,16.175,16.175,32166,0
2012-12-18,16.221,16.278,16.175,16.278,22594,0
2012-12-19,16.268,16.268,16.268,16.268,529,0
2012-12-20,16.268,16.454,16.211,16.454,8038,0
2012-12-21,16.278,16.285,16.268,16.285,12573,0
2012-12-24,16.043,16.119,16.043,16.09,643,0
2012-12-26,16.146,16.341,16.081,16.1,1289,0
2012-12-27,16.331,16.331,16.258,16.258,2805,0
2012-12-28,16.211,16.211,16.062,16.119,4263,0
2012-12-31,16.136,16.341,16.081,16.258,4205,0
2013-01-02,16.349,16.581,16.146,16.184,31293,0
2013-01-03,16.221,16.349,16.221,16.303,965,0
2013-01-04,16.303,16.358,16.268,16.268,5552,0
2013-01-07,16.341,16.341,16.341,16.341,426,0
2013-01-08,16.175,16.177,16.175,16.177,540,0
2013-01-09,16.249,16.258,16.249,16.258,320,0
2013-01-10,16.268,16.268,16.268,16.268,100,0
2013-01-14,16.349,16.349,16.349,16.349,190,0
2013-01-18,16.321,16.556,16.321,16.53,1175,0
2013-01-22,16.511,16.511,16.511,16.511,219,0
2013-01-29,16.521,16.649,16.511,16.511,135616,0
2013-01-31,16.464,16.464,16.321,16.321,1367,0
2013-02-01,16.417,16.669,16.417,16.511,10644,0
2013-02-04,16.482,16.649,16.482,16.511,67902,0
2013-02-05,16.573,16.877,16.573,16.863,2467,0
2013-02-06,17.243,17.243,16.976,17.114,8682,0
2013-02-07,17.04,17.04,16.752,16.798,4310,0
2013-02-08,16.883,16.91,16.883,16.883,1263,0
2013-02-11,16.789,16.92,16.789,16.891,2789,0
2013-02-12,16.398,16.417,16.398,16.417,538,0
2013-02-14,16.454,16.454,16.454,16.454,227,0
2013-02-15,16.705,16.789,16.705,16.761,1179,0
2013-02-20,16.798,16.798,16.798,16.798,100,0
2013-02-25,17.256,17.256,16.444,16.511,2208,0
2013-02-26,16.321,16.6,16.321,16.6,662,0
2013-02-27,16.689,16.735,16.689,16.735,425,0
2013-02-28,16.556,16.742,16.349,16.742,1775,0
2013-03-01,16.582,16.582,16.582,16.582,319,0
2013-03-04,16.771,16.789,16.761,16.789,1318,0
2013-03-05,16.93,16.93,16.91,16.93,710,0
2013-03-06,16.93,16.93,16.93,16.93,100,0
2013-03-07,16.93,16.93,16.93,16.93,538,0
2013-03-08,16.511,16.511,16.511,16.511,204,0
2013-03-13,17.114,17.114,17.114,17.114,100,0
2013-03-18,17.114,17.114,17.114,17.114,759,0
2013-03-19,17.088,17.088,17.088,17.088,208,0
2013-03-20,16.6,17.052,16.6,16.798,3215,0
2013-03-21,16.789,16.789,16.556,16.716,3299,0
2013-03-25,16.761,17.135,16.761,17.135,319,0
2013-03-26,16.976,16.976,16.976,16.976,319,0
2013-03-28,16.564,16.564,16.556,16.556,1179,0
2013-04-01,16.582,16.735,16.556,16.697,40244,0
2013-04-03,16.771,16.771,16.742,16.742,402,0
2013-04-04,16.556,17.106,16.556,17.106,1084,0
2013-04-05,16.967,16.967,16.511,16.511,219,0
2013-04-08,16.808,17.134,16.798,16.873,6218,0
2013-04-09,17.106,17.124,16.798,16.976,1073,0
2013-04-10,17.012,17.012,16.859,16.859,249,0
2013-04-11,16.891,16.891,16.715,16.761,2283,0
2013-04-12,16.9,16.9,16.898,16.898,319,0
2013-04-15,16.564,16.564,16.564,16.564,100,0
2013-04-16,16.689,16.789,16.689,16.789,1662,0
2013-04-17,16.511,16.639,16.417,16.417,11578,0
2013-04-18,17.194,17.194,17.166,17.166,318,0
2013-04-22,17.127,17.127,17.117,17.117,218,0
2013-04-23,16.892,16.892,16.521,16.579,3636,0
2013-04-24,16.846,16.846,16.753,16.753,4916,0
2013-04-26,16.987,16.987,16.818,16.818,516,0
2013-04-29,16.846,16.846,16.846,16.846,446,0
2013-04-30,16.961,16.969,16.565,16.565,3383,0
2013-05-01,16.583,16.987,16.583,16.987,3295,0
2013-05-02,16.952,16.952,16.66,16.716,2916,0
2013-05-03,16.846,16.846,16.565,16.846,3687,0
2013-05-06,16.736,16.753,16.62,16.62,1066,0
2013-05-07,16.79,16.846,16.62,16.64,1586,0
2013-05-08,16.398,16.398,16.321,16.33,2742,0
2013-05-09,16.574,16.574,16.574,16.574,536,0
2013-05-10,16.65,16.753,16.321,16.65,3502,0
2013-05-13,16.61,16.753,16.592,16.753,1229,0
2013-05-14,16.321,16.321,16.321,16.321,250,0
2013-05-15,16.583,16.743,16.583,16.736,639,0
2013-05-16,16.799,16.828,16.509,16.61,1259,0
2013-05-17,16.464,16.781,16.378,16.637,2273,0
2013-05-20,16.583,16.583,16.583,16.583,100,0
2013-05-21,16.67,16.67,16.154,16.154,588,0
2013-05-22,16.22,16.248,16.154,16.22,1497,0
2013-05-23,16.22,16.358,16.173,16.173,1175,0
2013-05-24,16.444,16.444,16.444,16.444,325,0
2013-05-29,16.492,16.492,16.285,16.285,1702,0
2013-05-30,16.6,16.6,16.6,16.6,100,0
2013-05-31,16.565,16.565,16.565,16.565,318,0
2013-06-03,16.472,16.472,16.285,16.285,2003,0
2013-06-04,16.294,16.426,16.294,16.426,2454,0
2013-06-05,16.23,16.23,16.145,16.192,951,0
2013-06-06,16.257,16.407,16.257,16.407,318,0
2013-06-07,16.426,16.464,16.426,16.464,639,0
2013-06-10,16.426,16.426,16.426,16.426,117,0
2013-06-12,16.33,16.33,16.003,16.013,959,0
2013-06-14,16.05,16.05,16.05,16.05,296,0
2013-06-17,16.321,16.321,16.321,16.321,100,0
2013-06-18,16.33,16.33,16.257,16.257,370,0
2013-06-21,16.277,16.277,16.277,16.277,100,0
2013-06-24,16.267,16.267,16.267,16.267,100,0
2013-06-26,16.285,16.285,14.356,15.911,1710,0
2013-06-27,16.257,16.257,16.257,16.257,218,0
2013-06-28,16.257,16.257,15.911,16.23,12124,0
2013-07-01,16.285,16.285,16.239,16.239,218,0
2013-07-02,16.257,16.33,16.257,16.33,1523,0
2013-07-03,16.294,16.312,16.294,16.312,271,0
2013-07-05,16.145,16.145,16.145,16.145,218,0
2013-07-08,15.938,16.257,15.938,16.257,318,0
2013-07-09,16.312,16.312,16.312,16.312,100,0
2013-07-10,16.173,16.556,16.145,16.368,1784,0
2013-07-11,16.538,16.538,16.511,16.511,218,0
2013-07-12,16.521,16.521,16.285,16.378,1340,0
2013-07-15,16.23,16.368,16.023,16.368,3825,0
2013-07-16,16.088,16.378,16.032,16.378,3724,0
2013-07-17,16.267,16.53,16.05,16.53,1069,0
2013-07-18,16.601,16.601,16.592,16.601,317,0
2013-07-22,16.538,16.538,16.426,16.426,769,0
2013-07-26,16.276,16.276,16.247,16.247,637,0
2013-07-30,16.302,16.426,16.302,16.426,422,0
2013-08-01,16.436,16.436,16.293,16.426,7836,0
2013-08-02,16.285,16.791,16.285,16.34,6785,0
2013-08-05,16.426,16.426,16.426,16.426,100,0
2013-08-06,16.34,16.426,16.34,16.426,344,0
2013-08-07,16.358,16.358,16.358,16.358,101,0
2013-08-08,16.32,16.32,16.32,16.32,283,0
2013-08-09,16.285,16.426,16.285,16.426,1596,0
2013-08-12,16.416,16.416,16.416,16.416,422,0
2013-08-16,16.209,16.209,16.209,16.209,113,0
2013-08-19,16.219,16.219,16.201,16.219,672,0
2013-08-20,16.229,16.406,16.229,16.406,217,0
2013-08-21,16.406,16.406,16.406,16.406,100,0
2013-08-23,16.416,16.416,16.416,16.416,100,0
2013-08-26,16.406,16.406,16.406,16.406,100,0
2013-08-27,16.285,16.285,16.285,16.285,217,0
2013-08-30,16.202,16.202,16.201,16.201,1186,0
2013-09-03,16.293,16.293,16.293,16.293,318,0
2013-09-05,16.219,16.293,16.219,16.293,217,0
2013-09-12,16.229,16.229,16.229,16.229,217,0
2013-09-13,16.219,16.219,16.201,16.201,883,0
2013-09-16,16.209,16.209,16.201,16.209,2287,0
2013-09-23,16.201,16.201,16.201,16.201,1308,0
2013-09-24,16.201,16.426,16.153,16.426,1492,0
2013-09-25,16.32,16.387,16.153,16.153,3193,0
2013-09-26,15.964,15.964,15.964,15.964,637,0
2013-09-27,15.964,16.238,15.964,15.964,747,0
2013-09-30,15.936,15.936,15.936,15.936,100,0
2013-10-01,15.815,15.919,15.815,15.919,2980,0
2013-10-02,15.945,15.945,15.945,15.945,100,0
2013-10-04,16.201,16.201,16.201,16.201,217,0
2013-10-07,15.964,16.293,15.964,16.257,5382,0
2013-10-08,15.909,15.909,15.909,15.909,100,0
2013-10-09,15.901,15.964,15.777,15.777,9159,0
2013-10-10,15.927,15.927,15.796,15.796,317,0
2013-10-11,15.825,15.843,15.825,15.843,422,0
2013-10-14,15.796,15.796,15.796,15.796,100,0
2013-10-15,15.738,15.738,15.738,15.738,100,0
2013-10-16,15.738,15.738,15.728,15.728,1492,0
2013-10-17,15.786,15.786,15.682,15.786,2229,0
2013-10-18,15.835,15.835,15.786,15.786,2017,0
2013-10-21,15.815,15.835,15.691,15.835,1591,0
2013-10-22,15.835,15.835,15.786,15.786,1272,0
2013-10-23,15.738,15.738,15.738,15.738,100,0
2013-10-28,15.825,15.835,15.825,15.835,1062,0
2013-10-29,16.012,16.012,15.768,15.768,316,0
2013-10-30,15.994,15.994,15.882,15.882,8063,0
2013-10-31,15.835,15.854,15.786,15.786,5518,0
2013-11-01,16.022,16.022,15.835,15.835,216,0
2013-11-05,16.22,16.22,15.96,15.96,421,0
2013-11-06,16.04,16.04,15.883,15.883,1167,0
2013-11-07,15.936,15.936,15.857,15.857,266,0
2013-11-08,16.174,16.304,16.174,16.304,1272,0
2013-11-12,15.945,15.945,15.945,15.945,100,0
2013-11-13,16.079,16.079,15.945,15.945,421,0
2013-11-14,15.945,15.945,15.945,15.945,100,0
2013-11-15,15.936,15.936,15.936,15.936,100,0
2013-11-18,16.031,16.031,16.031,16.031,100,0
2013-11-19,16.022,16.022,16.022,16.022,100,0
2013-11-20,16.022,16.069,16.012,16.069,3818,0
2013-11-21,16.022,16.022,15.984,15.984,6153,0
2013-11-22,15.928,15.928,15.928,15.928,100,0
2013-11-25,15.928,15.928,15.928,15.928,100,0
2013-11-26,15.928,15.928,15.928,15.928,100,0
2013-11-27,16.022,16.022,15.945,16.022,35118,0
2013-12-02,16.304,16.313,16.304,16.313,216,0
2013-12-03,16.294,16.294,16.294,16.294,216,0
2013-12-04,16.313,16.313,16.313,16.313,316,0
2013-12-05,16.069,16.088,16.069,16.069,694,0
2013-12-06,16.165,16.278,16.165,16.278,316,0
2013-12-09,16.022,16.278,16.022,16.278,10929,0
2013-12-10,16.351,16.351,16.069,16.069,1591,0
2013-12-11,16.447,16.447,16.304,16.304,216,0
2013-12-12,16.351,16.351,16.351,16.351,67589,0
2013-12-18,16.258,16.494,16.258,16.494,421,0
2013-12-19,16.484,16.484,16.36,16.36,79895,0
2013-12-20,16.278,16.278,16.278,16.278,198,0
2013-12-23,16.332,16.332,16.088,16.088,216,0
2013-12-26,16.249,16.258,16.249,16.258,421,0
2013-12-27,16.294,16.484,16.268,16.475,1380,0
2013-12-30,16.278,16.484,16.278,16.484,228,0
2013-12-31,16.541,16.777,16.523,16.777,939,0
2014-01-02,16.823,17.897,16.313,16.313,18037,0
2014-01-03,16.494,16.684,16.494,16.684,785,0
2014-01-06,16.108,16.85,16.108,16.85,216,0
2014-01-07,16.684,16.684,16.285,16.285,216,0
2014-01-08,16.304,16.304,16.304,16.304,100,0
2014-01-09,16.174,16.23,16.118,16.155,1802,0
2014-01-10,16.155,16.342,16.155,16.342,216,0
2014-01-21,16.551,16.551,16.38,16.38,6873,0
2014-01-22,16.551,16.551,16.551,16.551,100,0
2014-01-27,16.787,16.787,16.787,16.787,158,0
2014-01-30,16.862,16.891,16.843,16.843,530,0
2014-01-31,16.834,16.834,16.645,16.645,3805,0
2014-02-03,16.787,16.891,16.759,16.885,1683,0
2014-02-04,16.891,16.891,16.787,16.787,819,0
2014-02-06,16.787,16.787,16.787,16.787,1060,0
2014-02-11,16.891,16.891,16.891,16.891,1059,0
2014-02-18,16.57,16.595,16.57,16.595,1585,0
2014-02-19,16.787,16.882,16.787,16.882,905,0
2014-02-21,16.605,16.605,16.605,16.605,100,0
2014-02-24,16.698,16.882,16.698,16.882,1353,0
2014-02-26,16.787,16.787,16.787,16.787,1059,0
2014-02-27,16.834,16.834,16.796,16.796,5134,0
2014-02-28,16.796,16.891,16.796,16.891,1191,0
2014-03-04,16.872,16.891,16.749,16.749,4552,0
2014-03-05,17.08,17.08,16.796,17.022,847,0
2014-03-06,17.08,17.08,16.74,16.74,1375,0
2014-03-07,16.772,16.772,16.772,16.772,215,0
2014-03-11,16.852,17.005,16.852,17.005,290,0
2014-03-12,16.872,16.872,16.872,16.872,230,0
2014-03-13,16.834,16.834,16.834,16.834,101,0
2014-03-14,16.806,16.806,16.806,16.806,215,0
2014-03-17,16.796,16.852,16.796,16.852,256,0
2014-03-18,16.843,17.042,16.834,16.835,495,0
2014-03-21,17.005,17.022,16.873,17.022,3918,0
2014-03-24,17.117,17.117,17.071,17.117,3722,0
2014-04-02,17.498,17.498,16.882,16.882,1180,0
2014-04-03,17.441,17.441,17.441,17.441,289,0
2014-04-04,16.834,17.032,16.834,17.022,2126,0
2014-04-07,17.261,17.261,17.261,17.261,100,0
2014-04-08,17.09,17.09,17.022,17.022,1879,0
2014-04-09,17.117,17.117,17.117,17.117,510,0
2014-04-10,17.117,17.117,17.117,17.117,541,0
2014-04-11,17.117,17.117,17.022,17.022,1267,0
2014-04-14,17.022,17.117,17.022,17.117,1330,0
2014-04-22,17.412,17.412,17.412,17.412,100,0
2014-04-24,17.412,17.412,17.412,17.412,1056,0
2014-04-29,17.508,17.508,17.508,17.508,4752,0
2014-04-30,17.508,17.553,17.316,17.316,2904,0
2014-05-02,18.03,18.03,17.553,17.553,931,0
2014-05-05,17.535,17.553,17.535,17.553,7274,0
2014-05-08,17.602,18.531,17.336,17.336,2354,0
2014-05-09,17.649,18.03,17.336,17.649,5269,0
2014-05-12,17.553,18.03,17.535,17.746,8463,0
2014-05-13,17.631,17.631,17.631,17.631,105,0
2014-05-15,17.621,17.81,17.553,17.791,2669,0
2014-05-19,17.717,17.717,17.697,17.697,612,0
2014-05-20,17.687,17.687,17.685,17.685,532,0
2014-05-27,17.791,17.791,17.677,17.746,6581,0
2014-05-28,17.791,17.791,17.791,17.791,4638,0
2014-05-29,17.789,17.789,17.789,17.789,6785,0
2014-06-03,17.791,17.791,17.784,17.791,1673,0
2014-06-06,17.81,17.81,17.791,17.791,528,0
2014-06-09,17.791,17.791,17.791,17.791,616,0
2014-06-11,17.791,17.791,17.791,17.791,100,0
2014-06-12,17.819,17.819,17.819,17.819,222,0
2014-06-25,17.82,17.838,17.82,17.838,951,0
2014-06-27,18.011,18.531,18.011,18.531,1029,0
2014-07-01,18.011,18.011,18.001,18.001,360,0
2014-07-02,18.248,18.285,17.993,18.049,2214,0
2014-07-03,17.697,17.697,17.697,17.697,100,0
2014-07-07,17.896,18.021,17.896,18.021,1580,0
2014-07-10,17.867,17.877,17.857,17.857,5173,0
2014-07-11,17.746,17.838,17.717,17.746,45348,0
2014-07-14,17.746,17.886,17.746,17.746,12867,0
2014-07-15,18.03,18.03,18.03,18.03,100,0
2014-07-16,18.123,18.123,18.123,18.123,100,0
2014-07-17,17.905,18.168,17.905,18.085,2527,0
2014-07-18,18.103,18.44,17.943,18.44,11760,0
2014-07-21,17.962,17.982,17.962,17.982,418,0
2014-07-25,18.149,18.151,17.866,18.021,12857,0
2014-08-01,18.085,18.094,18.001,18.094,19730,0
2014-08-04,18.039,18.039,18.039,18.039,100,0
2014-08-05,17.923,17.923,17.885,17.923,530,0
2014-08-06,17.819,17.819,17.819,17.819,224,0
2014-08-07,17.905,18.333,17.905,17.976,7703,0
2014-08-11,17.828,18.191,17.828,18.057,6432,0
2014-08-12,18.333,18.572,17.828,18.026,17056,0
2014-08-14,18.239,18.239,18.239,18.239,188,0
2014-08-15,18.103,19.335,18.011,18.59,15573,0
2014-08-18,18.4,18.4,18.4,18.4,3288,0
2014-08-19,18.333,18.333,18.076,18.078,13367,0
2014-08-20,18.057,18.159,18.057,18.143,3344,0
2014-08-21,18.42,18.42,18.42,18.42,213,0
2014-08-22,18.333,18.333,18.239,18.239,842,0
2014-08-25,18.049,18.333,18.049,18.258,5522,0
2014-08-26,18.021,18.021,18.021,18.021,100,0
2014-08-29,18.315,18.333,18.315,18.333,1783,0
2014-09-02,18.239,18.572,18.094,18.094,2962,0
2014-09-03,18.488,18.488,18.43,18.43,3488,0
2014-09-08,18.268,18.268,18.268,18.268,186,0
2014-09-09,18.113,18.286,18.113,18.277,903,0
2014-09-15,18.094,18.094,18.094,18.094,231,0
2014-09-16,18.286,18.469,18.201,18.323,4448,0
2014-09-17,18.248,18.248,18.248,18.248,247,0
2014-09-19,18.094,18.572,18.094,18.572,834,0
2014-09-23,18.143,18.143,18.143,18.143,257,0
2014-09-24,18.276,18.276,18.276,18.276,313,0
2014-09-26,18.094,18.094,18.094,18.094,418,0
2014-09-30,18.333,18.333,18.333,18.333,100,0
2014-10-06,18.333,18.333,18.306,18.333,1924,0
2014-10-07,18.333,18.333,18.094,18.094,2489,0
2014-10-08,18.234,18.234,18.234,18.234,268,0
2014-10-14,18.239,18.572,18.239,18.572,2216,0
2014-10-20,18.638,18.638,18.638,18.638,179,0
2014-10-29,18.687,18.687,18.687,18.687,5244,0
2014-10-30,18.648,18.877,18.59,18.638,1884,0
2014-10-31,18.867,18.867,18.867,18.867,196,0
2014-11-06,18.495,18.495,18.495,18.495,312,0
2014-11-07,18.59,18.59,18.59,18.59,343,0
2014-11-17,18.495,18.495,18.495,18.495,647,0
2014-11-18,18.513,18.513,18.495,18.495,922,0
2014-11-19,18.703,18.703,18.703,18.703,100,0
2014-11-20,18.638,18.638,18.638,18.638,221,0
2014-12-04,18.726,18.811,18.726,18.811,422,0
2014-12-09,19.04,19.04,19.04,19.04,114,0
2014-12-10,19.116,19.116,19.116,19.116,1060,0
2014-12-11,19.116,19.136,19.069,19.136,6532,0
2014-12-12,19.126,19.126,19.116,19.126,8609,0
2014-12-17,19.202,19.403,19.202,19.403,3148,0
2014-12-23,18.772,18.772,18.772,18.772,353,0
2015-01-06,18.638,18.638,18.449,18.449,1065,0
2015-01-08,18.687,18.687,18.449,18.449,838,0
2015-01-14,18.45,18.45,18.449,18.449,212,0
2015-01-28,18.513,18.513,18.513,18.513,26582,0
2015-01-29,18.708,18.708,18.459,18.459,694,0
2015-01-30,18.459,18.495,18.37,18.419,729,0
2015-02-02,18.246,18.246,18.237,18.246,2083,0
2015-02-04,18.993,18.993,18.898,18.898,3244,0
2015-02-06,18.983,18.983,18.619,18.619,432,0
2015-02-09,18.688,19.081,18.688,19.081,486,0
2015-02-10,18.659,18.708,18.659,18.659,6932,0
2015-02-20,18.61,18.898,18.61,18.888,37423,0
2015-02-25,18.983,18.983,18.698,18.698,1756,0
2015-03-03,19.397,19.445,18.284,18.993,938,0
2015-03-09,18.419,19.186,18.419,18.61,7192,0
2015-03-10,18.993,19.109,18.993,19.091,3022,0
2015-03-11,19.023,19.023,19.023,19.023,100,0
2015-03-12,19.186,19.186,19.186,19.186,100,0
2015-03-18,18.708,19.138,18.419,19.138,4379,0
2015-03-19,18.849,18.849,18.84,18.84,311,0
2015-03-20,18.698,18.708,18.698,18.708,1146,0
2015-03-24,18.708,18.708,18.469,18.469,5942,0
2015-03-26,18.629,18.629,18.469,18.469,2398,0
2015-04-01,18.708,18.993,18.562,18.61,8756,0
2015-04-02,18.61,18.688,18.6,18.61,3129,0
2015-04-06,18.688,18.983,18.552,18.552,1044,0
2015-04-07,18.754,18.807,18.61,18.802,10685,0
2015-04-08,18.659,18.659,18.659,18.659,2083,0
2015-04-09,18.572,18.755,18.572,18.708,6151,0
2015-04-14,18.708,18.708,18.679,18.708,5215,0
2015-04-15,18.708,18.708,18.708,18.708,3961,0
2015-04-17,18.469,18.469,18.469,18.469,522,0
2015-04-20,18.469,18.469,18.469,18.469,483,0
2015-04-21,18.61,18.61,18.61,18.61,100,0
2015-04-22,18.708,18.708,18.708,18.708,1102,0
2015-04-27,18.6,18.679,18.6,18.639,4675,0
2015-04-28,18.639,18.679,18.619,18.679,4986,0
2015-04-30,18.541,19.255,18.541,18.773,19215,0
2015-05-05,18.629,18.629,18.629,18.629,2076,0
2015-05-07,18.541,18.541,18.541,18.541,552,0
2015-05-08,18.61,19.245,18.61,19.072,520,0
2015-05-11,18.773,18.773,18.773,18.773,100,0
2015-05-14,18.938,18.938,18.938,18.938,100,0
2015-05-19,18.812,18.812,18.773,18.773,520,0
2015-05-22,19.062,19.062,19.014,19.062,2181,0
2015-05-28,19.014,19.014,19.014,19.014,212,0
2015-06-02,19.014,19.024,19.014,19.014,1192,0
2015-06-05,19.082,19.245,19.034,19.245,3324,0
2015-06-08,19.024,19.024,19.024,19.024,100,0
2015-06-09,19.024,19.024,19.024,19.024,103,0
2015-06-10,19.014,19.062,19.014,19.062,13050,0
2015-06-11,19.072,19.111,19.072,19.111,812,0
2015-06-12,19.121,19.121,19.121,19.121,415,0
2015-06-15,19.255,19.976,19.245,19.948,15892,0
2015-06-16,19.736,19.736,19.736,19.736,100,0
2015-06-17,20.123,20.123,20.123,20.123,210,0
2015-06-18,19.448,22.019,19.448,20.959,4675,0
2015-06-19,20.584,21.922,19.575,19.575,17970,0
2015-06-22,19.602,20.006,19.575,19.592,3324,0
2015-06-24,19.342,19.38,19.342,19.38,726,0
2015-06-25,19.323,19.505,19.323,19.448,832,0
2015-06-30,19.515,19.515,19.333,19.453,739,0
2015-07-01,19.535,19.535,19.535,19.535,210,0
2015-07-06,19.948,19.948,19.948,19.948,210,0
2015-07-07,26.351,26.351,26.351,26.351,100,0
2015-07-08,24.039,24.059,24.039,24.059,622,0
2015-07-09,20.662,20.7,19.592,19.592,726,0
2015-07-14,19.592,19.592,19.592,19.592,212,0
2015-07-15,21.18,21.18,19.592,19.592,592,0
2015-07-22,20.008,20.008,19.815,19.815,829,0
2015-07-23,20.008,20.008,19.777,19.777,518,0
2015-07-24,19.515,19.515,19.485,19.515,1035,0
2015-07-27,20.347,20.347,20.347,20.347,723,0
2015-07-28,19.62,20.297,19.62,20.297,1345,0
2015-07-30,19.757,19.757,19.757,19.757,100,0
2015-07-31,24.145,24.145,24.145,24.145,100,0
2015-08-03,20.779,20.779,20.764,20.779,339,0
2015-08-05,20.656,20.656,20.656,20.656,309,0
2015-08-07,21.216,21.216,20.115,21.216,309,0
2015-08-10,20.105,20.779,20.105,20.779,1449,0
2015-08-11,21.013,21.265,21.013,21.119,1260,0
2015-08-14,21.062,21.071,21.062,21.071,413,0
2015-08-19,21.071,21.071,21.071,21.071,209,0
2015-08-20,21.071,21.265,20.779,21.265,13552,0
2015-08-21,21.216,21.265,20.859,20.965,4657,0
2015-08-24,20.889,20.889,20.879,20.879,209,0
2015-08-25,20.297,21.265,20.297,21.265,413,0
2015-08-26,20.819,20.819,20.819,20.819,100,0
2015-08-27,20.819,20.819,20.819,20.819,100,0
2015-08-28,21.216,21.216,20.859,20.859,309,0
2015-08-31,21.265,21.265,21.265,21.265,100,0
2015-09-01,20.829,21.265,20.829,20.946,1345,0
2015-09-02,20.936,21.265,20.936,20.975,829,0
2015-09-04,21.265,23.188,21.216,21.748,7035,0
2015-09-08,21.265,21.447,21.119,21.447,7865,0
2015-09-09,21.138,21.843,21.071,21.843,1138,0
2015-09-10,21.843,21.843,21.265,21.265,422,0
2015-09-11,21.313,21.748,21.313,21.748,1035,0
2015-09-15,21.303,21.303,21.303,21.303,209,0
2015-09-17,21.265,21.275,21.265,21.275,681,0
2015-09-18,21.67,22.395,21.67,22.395,4241,0
2015-09-22,22.231,22.231,22.231,22.231,413,0
2015-09-23,21.999,22.038,21.999,22.038,518,0
2015-09-25,22.038,22.038,21.457,22.029,413,0
2015-09-28,21.67,22.123,21.67,22.123,334,0
2015-09-29,21.265,22.104,21.167,22.104,3310,0
2015-09-30,22.104,22.104,22.104,22.104,209,0
2015-10-06,22.231,22.231,21.333,22.038,931,0
2015-10-07,22.038,22.038,22.038,22.038,413,0
2015-10-08,22.019,22.019,22.019,22.019,100,0
2015-10-12,22.038,22.038,22.038,22.038,131,0
2015-10-13,22.104,22.143,22.104,22.143,209,0
2015-10-15,22.114,22.231,22.114,22.231,620,0
2015-10-21,22.231,22.231,22.231,22.231,723,0
2015-10-23,21.871,22.502,21.871,22.502,308,0
2015-10-26,22.299,22.309,22.289,22.309,8147,0
2015-10-27,22.309,22.309,22.192,22.212,826,0
2015-10-28,22.309,22.405,22.309,22.309,18970,0
2015-10-29,23.181,23.181,23.181,23.181,208,0
2015-10-30,23.134,23.181,23.134,23.181,308,0
2015-11-03,23.085,23.085,22.396,22.813,618,0
2015-11-06,22.863,22.871,22.309,22.309,721,0
2015-11-09,22.863,22.863,22.863,22.863,276,0
2015-11-11,22.443,22.443,22.443,22.443,100,0
2015-11-12,22.552,22.552,22.552,22.552,100,0
2015-11-13,22.863,22.863,22.863,22.863,1855,0
2015-11-17,22.863,22.863,22.863,22.863,208,0
2015-11-18,22.319,22.425,22.319,22.425,208,0
2015-11-19,22.649,22.649,22.552,22.552,3092,0
2015-11-23,22.376,22.794,20.804,22.405,1546,0
2015-11-25,22.405,22.405,22.076,22.279,52168,0
2015-11-27,22.066,22.163,22.056,22.066,12062,0
2015-11-30,23.307,23.307,22.309,22.552,3402,0
2015-12-01,24.211,24.247,24.211,24.247,413,0
2015-12-02,22.492,23.95,22.492,23.95,244,0
2015-12-03,22.522,22.522,22.522,22.522,100,0
2015-12-04,22.552,22.552,22.552,22.552,100,0
2015-12-07,22.552,22.552,22.552,22.552,100,0
2015-12-08,22.405,22.405,22.405,22.405,100,0
2015-12-10,22.405,22.405,21.687,21.687,308,0
2015-12-11,22.833,22.853,22.833,22.853,618,0
2015-12-14,22.823,22.843,21.242,22.794,4766,0
2015-12-15,21.252,22.977,21.252,22.552,1649,0
2015-12-16,22.552,22.843,21.726,22.639,12166,0
2015-12-17,22.833,22.833,22.833,22.833,208,0
2015-12-18,22.833,22.843,22.833,22.843,1855,0
2015-12-21,21.677,22.649,21.677,22.59,1340,0
2015-12-23,21.571,22.695,21.349,22.434,3299,0
2015-12-28,22.309,22.309,21.595,21.669,1313,0
2015-12-30,21.726,23.569,21.677,22.552,1134,0
2016-01-05,22.018,22.018,22.018,22.018,208,0
2016-01-06,21.945,22.018,21.242,22.018,3866,0
2016-01-07,21.96,21.96,21.677,21.911,1089,0
2016-01-12,21.911,21.911,21.825,21.825,1031,0
2016-01-13,21.825,21.911,21.707,21.707,1155,0
2016-01-14,22.261,22.261,22.261,22.261,100,0
2016-01-21,22.348,22.348,22.348,22.348,307,0
2016-01-22,21.327,21.451,21.327,21.451,385,0
2016-01-25,21.451,21.803,21.411,21.764,1467,0
2016-01-29,21.471,21.85,21.411,21.411,4642,0
2016-02-04,21.541,21.9,21.541,21.9,17179,0
2016-02-05,22.376,22.376,21.803,21.803,7585,0
2016-02-08,22.348,22.348,21.714,21.714,20958,0
2016-02-09,21.421,22.366,21.421,22.366,5158,0
2016-02-10,21.9,22.093,21.9,22.093,770,0
2016-02-11,21.675,21.675,21.675,21.675,604,0
2016-02-16,21.85,21.85,21.589,21.589,722,0
2016-02-17,21.531,21.531,21.531,21.531,100,0
2016-02-18,21.441,21.441,21.441,21.441,7340,0
2016-02-19,21.491,21.559,21.411,21.411,5550,0
2016-02-23,21.411,21.421,21.411,21.421,1234,0
2016-02-24,21.421,21.544,21.421,21.544,334,0
2016-02-25,21.431,21.559,21.431,21.551,719,0
2016-03-01,21.559,21.637,21.431,21.461,2118,0
2016-03-03,21.421,21.421,21.421,21.421,719,0
2016-03-07,21.531,22.182,21.531,22.182,1696,0
2016-03-08,21.531,22.143,21.531,22.143,1861,0
2016-03-18,21.451,21.9,21.411,21.9,1074,0
2016-04-01,21.449,21.685,21.441,21.559,744,0
2016-04-05,21.813,21.813,21.813,21.813,207,0
2016-04-12,21.421,21.421,21.421,21.421,120,0
2016-04-18,21.421,21.421,21.421,21.421,411,0
2016-04-21,21.491,21.541,21.297,21.297,9794,0
2016-04-22,21.491,21.765,21.491,21.765,12237,0
2016-05-06,21.794,21.794,21.794,21.794,196,0
2016-05-10,21.804,21.804,21.346,21.794,670,0
2016-05-12,21.775,21.775,21.775,21.775,125,0
2016-05-20,21.686,21.686,21.686,21.686,206,0
2016-05-24,21.833,21.833,21.833,21.833,138,0
2016-05-25,21.111,21.98,21.111,21.98,1230,0
2016-05-26,21.852,21.852,21.461,21.696,1996,0
2016-05-27,21.58,21.638,21.111,21.638,1536,0
2016-05-31,21.149,22.029,21.149,22.029,33045,0
2016-06-03,21.307,22.029,21.307,22.029,382,0
2016-06-08,21.61,21.706,21.384,21.706,4203,0
2016-06-13,21.814,21.814,21.451,21.451,1230,0
2016-06-17,21.222,21.247,21.222,21.247,2456,0
2016-06-20,21.393,21.393,21.247,21.247,1637,0
2016-06-21,21.267,21.346,21.177,21.177,29881,0
2016-06-23,21.177,21.247,21.177,21.247,358,0
2016-06-24,21.149,21.149,20.857,21.003,39519,0
2016-06-27,21.187,21.197,20.954,20.954,4536,0
2016-06-30,21.076,21.076,20.954,20.954,207,0
2016-07-06,20.924,20.924,20.867,20.867,206,0
2016-07-11,20.867,21.003,20.867,20.877,2810,0
2016-07-14,21.931,21.931,21.187,21.638,824,0
2016-07-15,21.98,21.98,21.301,21.551,1637,0
2016-07-18,21.6,21.765,21.6,21.765,512,0
2016-07-19,21.003,21.491,21.003,21.491,1879,0
2016-07-21,21.481,21.481,21.254,21.481,523,0
2016-07-22,21.393,21.393,21.393,21.393,100,0
2016-07-25,21.355,21.355,21.355,21.355,305,0
2016-07-27,20.796,21.775,20.794,21.186,1213,0
2016-07-28,21.286,21.384,21.286,21.384,816,0
2016-07-29,21.336,21.6,21.336,21.481,4996,0
2016-08-02,21.531,21.531,21.521,21.531,510,0
2016-08-04,22.069,22.61,22.059,22.61,2187,0
2016-08-05,22.61,22.707,22.61,22.707,311,0
2016-08-08,22.65,22.65,22.582,22.582,305,0
2016-08-17,22.716,22.716,22.716,22.716,404,0
2016-08-25,22.659,22.659,22.659,22.659,928,0
2016-08-26,22.561,22.65,21.884,22.452,4384,0
2016-08-29,22.551,22.659,22.359,22.472,11788,0
2016-08-30,22.561,22.561,22.561,22.561,486,0
2016-08-31,22.806,22.806,22.806,22.806,1141,0
2016-09-01,22.904,22.904,22.894,22.904,1166,0
2016-09-02,22.952,22.952,22.952,22.952,100,0
2016-09-06,22.952,23.051,22.487,22.487,4875,0
2016-09-07,22.992,22.992,22.992,22.992,100,0
2016-09-09,22.6,22.6,22.59,22.59,305,0
2016-09-12,22.561,22.6,22.561,22.6,205,0
2016-09-16,22.952,23.149,22.6,23.149,2857,0
2016-09-20,22.904,22.904,22.904,22.904,300,0
2016-09-21,22.707,23.287,22.707,22.904,724,0
2016-09-26,22.659,22.659,22.659,22.659,467,0
2016-09-28,22.806,22.806,22.806,22.806,100,0
2016-09-29,22.904,22.904,22.904,22.904,100,0
2016-09-30,23.001,23.001,22.894,22.894,1426,0
2016-10-03,23.071,23.071,23.071,23.071,109,0
2016-10-05,23.297,23.297,23.287,23.297,3059,0
2016-10-10,23.247,23.247,23.247,23.247,1020,0
2016-10-11,23.297,23.297,23.297,23.297,100,0
2016-10-19,23.08,23.08,23.08,23.08,174,0
2016-10-21,23.336,23.632,23.336,23.632,2589,0
2016-10-26,23.612,23.632,23.602,23.632,699,0
2016-10-31,23.159,23.725,23.159,23.725,230,0
2016-11-04,23.818,23.818,23.818,23.818,290,0
2016-11-08,24.026,24.026,23.938,23.938,264,0
2016-11-11,24.026,24.37,23.632,23.632,5968,0
2016-11-14,24.124,24.124,23.632,23.632,436,0
2016-11-16,23.632,23.632,23.632,23.632,7587,0
2016-11-29,24.124,24.124,23.878,23.878,3448,0
2016-11-30,24.518,24.518,24.518,24.518,12887,0
2016-12-01,24.614,24.794,24.614,24.739,3868,0
2016-12-02,24.675,24.675,24.675,24.675,254,0
2016-12-05,24.656,24.656,24.656,24.656,250,0
2016-12-06,24.617,24.617,24.607,24.617,1080,0
2016-12-07,24.656,24.656,24.656,24.656,247,0
2016-12-13,25.01,25.01,25.01,25.01,712,0
2016-12-15,25.109,25.109,25.109,25.109,204,0
2016-12-16,26.586,26.586,26.586,26.586,289,0
2016-12-28,25.6,26.546,25.6,26.546,235,0
2016-12-30,26.448,26.448,26.448,26.448,227,0
2017-01-03,26.576,26.832,26.55,26.778,5337,0
2017-01-09,26.586,26.586,26.586,26.586,479,0
2017-01-10,26.586,26.586,26.586,26.586,617,0
2017-01-17,29.393,29.393,26.613,26.905,1432,0
2017-01-24,26.754,26.754,26.754,26.754,116,0
2017-01-26,27.168,27.328,27.167,27.328,3129,0
2017-02-01,27.316,27.316,27.316,27.316,849,0
2017-02-02,27.316,27.316,27.316,27.316,257,0
2017-02-03,27.316,27.602,27.316,27.562,2227,0
2017-02-08,27.908,27.908,27.882,27.882,363,0
2017-02-09,27.662,27.662,27.662,27.662,105,0
2017-02-21,27.662,27.662,27.662,27.662,1429,0
2017-02-22,27.662,27.908,27.662,27.908,1461,0
2017-02-24,27.811,27.811,27.811,27.811,122,0
2017-03-03,28.353,28.353,28.353,28.353,366,0
2017-03-10,27.573,27.573,27.573,27.573,175,0
2017-03-13,28.304,28.304,28.294,28.304,981,0
2017-03-14,28.353,28.353,28.353,28.353,120,0
2017-03-15,28.353,28.353,28.353,28.353,454,0
2017-03-16,27.592,27.592,27.592,27.592,100,0
2017-03-23,28.59,28.59,28.59,28.59,256,0
2017-03-24,28.6,28.6,28.6,28.6,394,0
2017-03-27,28.6,28.6,28.6,28.6,115,0
2017-03-30,27.22,27.662,27.22,27.662,358,0
2017-03-31,28.551,28.551,28.551,28.551,270,0
2017-04-13,27.662,28.6,27.662,28.6,515,0
2017-04-17,28.6,28.6,28.6,28.6,453,0
2017-04-19,28.847,28.946,28.847,28.946,1171,0
2017-04-25,27.36,27.36,27.34,27.34,530,0
2017-04-26,27.271,27.271,27.271,27.271,2773,0
2017-04-28,27.548,28.936,27.548,28.936,3749,0
2017-05-01,29.035,29.035,29.035,29.035,314,0
2017-05-02,29.392,29.392,29.392,29.392,194,0
2017-05-05,29.62,29.62,29.62,29.62,192,0
2017-05-09,28.738,28.738,28.738,28.738,147,0
2017-05-10,28.989,29.065,28.986,29.065,493,0
2017-05-12,29.035,29.035,27.747,27.747,468,0
2017-05-15,27.756,27.756,27.756,27.756,430,0
2017-05-17,28.49,28.49,28.49,28.49,181,0
2017-05-22,27.747,27.747,27.747,27.747,100,0
2017-05-23,27.886,27.886,27.776,27.776,521,0
2017-05-24,27.747,27.747,27.747,27.747,203,0
2017-05-25,27.648,27.747,27.648,27.747,515,0
2017-05-26,27.747,27.747,27.747,27.747,100,0
2017-05-30,27.251,27.741,26.756,26.756,23463,0
2017-05-31,27.298,27.298,27.004,27.004,1290,0
2017-06-01,26.548,26.548,26.201,26.201,6411,0
2017-06-02,25.765,26.072,25.527,25.527,2760,0
2017-06-05,25.765,25.765,25.378,25.378,1070,0
2017-06-06,25.27,25.398,25.27,25.368,2101,0
2017-06-07,25.022,25.279,25.022,25.27,1507,0
2017-06-08,25.27,25.765,25.27,25.279,1317,0
2017-06-09,24.774,25.715,24.596,25.715,1167,0
2017-06-12,25.468,25.864,24.774,24.873,2095,0
2017-06-13,24.873,25.517,24.774,24.774,1349,0
2017-06-14,24.834,25.458,24.774,24.804,1507,0
2017-06-15,27.737,27.737,24.784,25.358,2095,0
2017-06-16,25.121,25.765,24.596,24.596,32161,0
2017-06-20,24.596,24.596,24.03,24.576,5679,0
2017-06-21,24.566,24.576,24.566,24.576,1010,0
2017-06-22,24.596,24.596,24.278,24.278,629,0
2017-06-23,24.318,24.774,24.318,24.526,11402,0
2017-06-26,24.576,24.634,24.576,24.616,836,0
2017-06-27,24.407,24.417,22.891,24.278,1957,0
2017-06-28,24.526,24.526,24.526,24.526,645,0
2017-06-29,24.378,26.543,24.278,24.586,9145,0
2017-06-30,26.706,26.706,26.706,26.706,247,0
2017-07-03,24.606,24.606,24.606,24.606,222,0
2017-07-05,25.27,25.27,25.27,25.27,448,0
2017-07-06,25.319,25.326,25.319,25.326,1013,0
2017-07-10,25.309,25.468,25.309,25.468,2634,0
2017-07-12,25.319,26.607,25.319,26.607,595,0
2017-07-19,25.517,26.31,25.517,26.261,828,0
2017-07-24,26.878,26.878,26.499,26.499,894,0
2017-07-25,27.126,27.251,26.668,26.678,3977,0
2017-07-27,27.176,27.203,26.878,27.176,20577,0
2017-08-03,26.778,26.927,26.778,26.778,7007,0
2017-08-04,27.019,27.019,26.927,26.927,11112,0
2017-08-07,27.097,27.097,26.639,27.077,666,0
2017-08-08,26.768,26.778,26.768,26.778,1055,0
2017-08-09,26.629,26.629,26.629,26.629,1363,0
2017-08-14,26.878,26.878,26.878,26.878,918,0
2017-08-16,26.878,26.878,26.878,26.878,301,0
2017-08-17,26.878,26.878,26.878,26.878,459,0
2017-08-23,27.325,27.325,26.878,26.878,340,0
2017-08-28,26.559,26.559,26.38,26.38,316,0
2017-08-31,26.529,26.529,25.882,25.882,869,0
2017-09-05,25.882,25.882,25.882,25.882,505,0
2017-09-07,25.922,25.947,25.922,25.947,430,0
2017-09-13,26.544,26.544,26.544,26.544,205,0
2017-09-14,26.297,26.297,26.131,26.131,521,0
2017-09-15,26.38,26.634,26.38,26.634,2362,0
2017-09-18,26.4,26.4,26.4,26.4,151,0
2017-09-19,26.44,26.639,26.325,26.639,5586,0
2017-09-25,26.383,26.383,26.38,26.381,418,0
2017-09-29,26.569,26.579,26.569,26.579,4280,0
2017-10-05,26.27,26.333,26.23,26.333,611,0
2017-10-06,26.532,26.532,26.532,26.532,415,0
2017-10-16,26.23,26.38,26.23,26.38,402,0
2017-10-17,26.33,26.33,26.33,26.33,405,0
2017-10-18,26.828,26.828,26.33,26.33,1486,0
2017-11-02,26.6999,26.7,26.685,26.7,4296,0
2017-11-03,27.49,27.49,27,27,4251,0
2017-11-09,27.1445,27.1445,27.1445,27.1445,375,0
