Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,17.999,17.999,17.999,17.999,254,0
2005-03-01,17.999,17.999,17.564,17.564,1219,0
2005-03-02,17.182,18.157,17.182,18.157,504,0
2005-03-03,17.791,17.791,17.667,17.667,1871,0
2005-03-04,17.674,17.898,17.674,17.807,1264,0
2005-03-07,17.341,17.957,17.237,17.27,4037,0
2005-03-08,15.822,17.001,15.822,16.795,4805,0
2005-03-09,16.463,16.795,16.463,16.763,5058,0
2005-03-10,16.384,17.009,16.384,16.921,6196,0
2005-03-14,16.889,17.791,16.889,17.145,1086,0
2005-03-15,17.373,17.373,17.373,17.373,254,0
2005-03-16,17.791,17.791,17.791,17.791,127,0
2005-03-17,17.799,17.957,17.799,17.957,254,0
2005-03-23,17.365,17.365,17.365,17.365,2854,0
2005-03-24,17.365,17.365,17.365,17.365,631,0
2005-03-28,17.799,17.881,17.64,17.658,6447,0
2005-03-30,18.197,18.497,18.197,18.497,2368,0
2005-04-01,18.085,18.123,18.085,18.085,1896,0
2005-04-04,17.482,17.522,17.482,17.522,254,0
2005-04-05,17.506,17.822,17.388,17.822,2024,0
2005-04-06,17.564,17.831,17.564,17.736,1013,0
2005-04-07,17.475,17.475,17.404,17.404,631,0
2005-04-08,17.365,17.53,17.365,17.53,758,0
2005-04-12,17.365,17.365,17.365,17.365,378,0
2005-04-25,17.009,17.404,17.009,17.199,946,0
2005-05-02,17.207,17.207,17.207,17.207,787,0
2005-05-03,17.009,17.009,17.009,17.009,127,0
2005-05-04,17.009,17.404,17.009,17.404,298,0
2005-05-06,17.009,17.009,17.009,17.009,505,0
2005-05-09,17.762,17.762,17.182,17.182,442,0
2005-05-11,17.154,17.697,17.154,17.697,2584,0
2005-05-16,17.009,17.033,17.009,17.017,1700,0
2005-05-18,17.009,17.404,17.009,17.404,1453,0
2005-05-19,17.325,17.325,17.325,17.325,275,0
2005-05-23,17.404,17.404,17.404,17.404,254,0
2005-05-24,17.017,17.396,17.017,17.396,332,0
2005-05-26,17.404,17.404,17.404,17.404,254,0
2005-06-03,17.127,17.396,17.127,17.396,1069,0
2005-06-06,17.649,17.649,17.547,17.547,536,0
2005-06-09,17.127,17.127,17.127,17.127,2281,0
2005-06-14,17.207,17.207,17.207,17.207,135,0
2005-06-15,17.413,17.539,17.413,17.539,3413,0
2005-06-17,17.025,17.025,17.025,17.025,127,0
2005-06-22,17.365,17.365,17.009,17.009,1519,0
2005-06-23,17.017,17.017,17.017,17.017,631,0
2005-06-27,16.693,17.017,16.614,16.732,5867,0
2005-07-05,17.009,17.017,17.009,17.017,808,0
2005-07-06,17.388,17.404,17.388,17.404,275,0
2005-07-07,17.404,17.453,17.404,17.453,1013,0
2005-07-12,17.302,17.333,17.286,17.333,401,0
2005-07-15,17.246,17.246,17.246,17.246,127,0
2005-07-18,17.799,17.799,17.295,17.295,314,0
2005-07-20,17.404,17.453,17.404,17.453,504,0
2005-07-26,17.514,17.514,17.514,17.514,127,0
2005-07-27,17.413,17.413,17.413,17.413,127,0
2005-07-28,17.632,17.632,17.632,17.632,230,0
2005-07-29,17.799,17.846,17.246,17.246,4957,0
2005-08-01,18.986,18.986,17.846,18.197,4677,0
2005-08-02,18.197,18.197,18.197,18.197,254,0
2005-08-04,18.197,18.197,18.197,18.197,1200,0
2005-08-05,18.6,18.6,18.6,18.6,127,0
2005-08-09,18.75,19.177,18.71,18.71,1086,0
2005-08-19,18.71,18.71,18.702,18.702,378,0
2005-08-25,18.197,18.197,18.197,18.197,1276,0
2005-08-26,18.197,18.197,18.197,18.197,244,0
2005-09-02,17.999,17.999,17.999,17.999,127,0
2005-09-07,18.986,18.986,18.986,18.986,127,0
2005-09-08,18.197,18.197,18.197,18.197,623,0
2005-09-20,18.314,18.314,18.314,18.314,1264,0
2005-09-26,17.872,17.872,17.872,17.872,1556,0
2005-09-28,18.197,19.383,18.197,19.383,4016,0
2005-09-29,18.6,18.6,18.6,18.6,1769,0
2005-09-30,18.591,18.591,18.591,18.591,885,0
2005-10-04,18.986,19.034,18.986,19.034,1500,0
2005-10-17,18.79,18.79,18.79,18.79,401,0
2005-10-19,17.404,18.521,17.404,18.521,457,0
2005-10-20,17.982,18.337,17.982,18.337,1198,0
2005-10-24,18.115,18.115,18.115,18.115,504,0
2005-10-25,17.674,17.674,17.421,17.421,1452,0
2005-10-26,18.021,18.021,18.021,18.021,386,0
2005-11-07,17.799,17.799,16.676,16.676,7069,0
2005-11-09,16.804,16.804,16.804,16.804,203,0
2005-11-10,17.388,17.388,17.388,17.388,504,0
2005-11-14,17.009,17.404,17.009,17.404,569,0
2005-11-15,17.277,17.277,17.277,17.277,504,0
2005-11-16,17.325,17.325,17.325,17.325,4040,0
2005-11-17,17.277,17.277,17.246,17.246,631,0
2005-11-21,17.207,17.207,17.207,17.207,758,0
2005-11-22,17.207,17.207,17.207,17.207,6574,0
2005-11-23,17.207,17.207,17.207,17.207,195,0
2005-11-30,17.246,17.246,17.246,17.246,254,0
2005-12-02,17.437,17.437,17.049,17.049,315,0
2005-12-06,17.049,17.049,17.049,17.049,127,0
2005-12-12,17.088,17.088,17.088,17.088,885,0
2005-12-15,17.009,17.009,17.009,17.009,938,0
2005-12-19,17.009,17.136,17.009,17.136,833,0
2005-12-21,17.356,17.356,17.356,17.356,256,0
2005-12-22,17.325,17.602,17.325,17.602,755,0
2005-12-23,17.017,17.017,16.921,16.921,631,0
2005-12-27,16.985,17.506,16.985,17.506,934,0
2005-12-28,17.162,17.514,17.162,17.514,486,0
2006-01-03,17.514,17.514,17.514,17.514,442,0
2006-01-04,17.941,17.941,17.325,17.547,1013,0
2006-01-05,18.165,18.197,17.348,18.197,3085,0
2006-01-06,18.197,18.369,18.197,18.369,883,0
2006-01-09,17.965,17.982,17.799,17.799,758,0
2006-01-10,18.038,18.038,18.038,18.038,1064,0
2006-01-11,17.999,18.197,17.999,18.197,565,0
2006-01-27,18.197,18.197,17.119,17.119,2789,0
2006-01-30,17.999,17.999,17.999,17.999,254,0
2006-01-31,18.506,18.512,18.506,18.512,1328,0
2006-02-01,17.791,17.791,17.791,17.791,127,0
2006-02-06,18.197,18.197,17.799,17.799,694,0
2006-02-07,17.632,18.174,17.632,18.174,631,0
2006-02-08,18.293,18.293,17.778,17.778,715,0
2006-02-09,17.446,17.911,17.428,17.911,1391,0
2006-02-10,17.64,17.64,17.64,17.64,127,0
2006-02-16,17.365,17.365,17.365,17.365,195,0
2006-02-22,17.72,17.799,17.72,17.799,504,0
2006-02-24,18.512,18.512,18.512,18.512,254,0
2006-03-01,17.498,18.512,17.453,17.839,1073,0
2006-03-02,17.522,18.473,17.522,18.447,885,0
2006-03-03,17.778,17.934,17.341,17.934,1136,0
2006-03-06,17.999,17.999,17.999,17.999,127,0
2006-03-08,17.373,18.591,17.373,17.949,2909,0
2006-03-09,17.373,18.197,17.365,17.413,8594,0
2006-03-10,17.365,17.881,17.365,17.799,1264,0
2006-03-13,18.076,18.076,17.404,17.482,2024,0
2006-03-14,18.076,18.805,18.038,18.038,1769,0
2006-03-15,17.595,18.03,17.595,18.03,894,0
2006-03-16,18.353,18.353,18.131,18.131,631,0
2006-03-17,17.471,18.853,17.471,18.329,2137,0
2006-03-21,18.361,18.361,18.361,18.361,127,0
2006-03-22,18.329,18.329,18.329,18.329,135,0
2006-03-23,17.999,17.999,17.009,17.799,4620,0
2006-03-24,17.72,17.72,17.72,17.72,378,0
2006-03-27,18.157,18.197,18.108,18.197,1013,0
2006-04-03,18.302,18.986,18.302,18.678,3549,0
2006-04-04,18.782,18.782,18.782,18.782,127,0
2006-04-07,18.986,19.034,18.986,19.034,1892,0
2006-04-10,18.971,18.971,18.432,18.432,631,0
2006-04-11,18.702,19.121,18.702,19.02,4012,0
2006-04-12,18.995,19.121,18.908,19.121,504,0
2006-04-17,19.028,19.028,18.337,18.337,1789,0
2006-04-18,18.395,18.395,18.395,18.395,127,0
2006-04-19,18.537,18.631,18.537,18.631,254,0
2006-04-21,18.717,18.717,18.717,18.717,127,0
2006-04-27,18.915,19.216,18.915,19.216,376,0
2006-04-28,19.146,19.146,19.146,19.146,254,0
2006-05-01,18.923,18.923,18.923,18.923,382,0
2006-05-02,18.979,18.979,18.979,18.979,520,0
2006-05-03,18.947,18.947,18.908,18.908,843,0
2006-05-10,18.552,18.552,18.552,18.552,127,0
2006-05-15,18.979,18.979,18.979,18.979,127,0
2006-05-16,18.71,18.71,18.71,18.71,442,0
2006-05-23,18.734,18.734,18.591,18.591,1063,0
2006-05-24,18.404,18.971,18.404,18.971,1267,0
2006-05-25,18.971,18.971,18.971,18.971,148,0
2006-05-31,18.86,18.86,18.86,18.86,160,0
2006-06-01,18.86,18.86,18.86,18.86,278,0
2006-06-02,18.473,18.75,18.473,18.75,885,0
2006-06-13,18.956,18.956,18.947,18.947,517,0
2006-06-15,18.566,18.566,18.566,18.566,504,0
2006-06-16,18.591,18.591,18.591,18.591,564,0
2006-06-21,18.591,18.591,18.591,18.591,393,0
2006-06-22,18.647,18.647,18.647,18.647,266,0
2006-06-26,18.67,18.67,18.67,18.67,1534,0
2006-06-27,18.986,18.986,18.986,18.986,127,0
2006-06-28,18.67,18.67,18.386,18.386,4641,0
2006-06-29,18.805,18.811,18.805,18.811,566,0
2006-07-07,18.819,18.819,18.758,18.758,1013,0
2006-07-14,18.75,18.75,18.75,18.75,254,0
2006-07-19,18.521,18.678,18.521,18.678,1047,0
2006-07-20,18.552,18.552,18.521,18.552,1455,0
2006-07-27,18.204,18.314,18.204,18.314,755,0
2006-07-28,18.828,18.828,18.219,18.219,704,0
2006-08-01,18.986,18.986,18.986,18.986,254,0
2006-08-02,18.947,18.986,18.947,18.986,1180,0
2006-08-03,18.986,18.986,18.986,18.986,195,0
2006-08-07,18.591,18.782,18.591,18.782,254,0
2006-08-09,18.79,18.79,18.79,18.79,784,0
2006-08-14,18.908,18.908,18.908,18.908,195,0
2006-08-17,18.908,19.121,18.908,18.956,2120,0
2006-08-21,18.197,18.726,18.197,18.726,596,0
2006-08-25,18.591,19.342,18.591,18.64,5058,0
2006-08-28,18.67,19.224,18.67,19.224,378,0
2006-08-29,19.342,19.342,19.342,19.342,259,0
2006-08-30,19.182,19.342,19.182,19.342,631,0
2006-09-01,19.182,19.182,19.182,19.182,349,0
2006-09-06,18.662,19.304,18.662,19.272,638,0
2006-09-07,19.182,19.182,19.182,19.182,378,0
2006-09-13,19.041,19.041,19.041,19.041,127,0
2006-09-14,19.383,19.383,19.383,19.383,127,0
2006-09-20,20.886,20.886,19.064,19.064,4705,0
2006-09-22,19.897,20.783,19.286,20.046,12081,0
2006-09-25,19.858,20.563,19.858,20.521,2782,0
2006-09-27,21.164,21.164,21.164,21.164,154,0
2006-09-28,21.343,21.343,21.09,21.115,1146,0
2006-09-29,21.36,21.369,21.36,21.369,1831,0
2006-10-03,21.36,21.369,21.36,21.36,3738,0
2006-10-05,21.723,21.756,21.723,21.756,618,0
2006-10-06,21.36,21.36,21.36,21.36,195,0
2006-10-11,22.12,22.538,22.12,22.413,1482,0
2006-10-12,22.143,22.143,22.111,22.111,370,0
2006-10-13,22.111,22.111,22.111,22.111,396,0
2006-10-16,22.152,22.152,22.143,22.152,1451,0
2006-10-18,22.689,22.689,21.827,21.827,358,0
2006-10-19,22.602,22.602,22.524,22.524,567,0
2006-10-20,21.993,21.993,21.993,21.993,1013,0
2006-10-23,22.152,22.389,22.152,22.389,557,0
2006-10-24,22.689,22.689,22.619,22.619,411,0
2006-10-25,22.428,22.428,22.428,22.428,631,0
2006-10-26,22.648,22.648,22.619,22.619,517,0
2006-10-30,22.16,22.16,22.16,22.16,254,0
2006-10-31,22.152,22.816,22.152,22.816,979,0
2006-11-01,22.152,22.152,22.152,22.152,254,0
2006-11-02,21.36,22.128,21.36,22.128,442,0
2006-11-03,21.906,22.136,21.906,22.136,254,0
2006-11-08,21.756,21.756,21.36,21.36,1516,0
2006-11-09,21.516,21.516,21.516,21.516,254,0
2006-11-13,20.963,21.36,20.963,21.36,1603,0
2006-11-15,21.36,21.36,21.36,21.36,631,0
2006-11-16,21.36,21.36,21.36,21.36,145,0
2006-11-21,21.479,21.479,21.479,21.479,127,0
2006-11-22,21.36,21.716,21.36,21.716,1705,0
2006-11-28,21.898,21.931,21.575,21.931,3286,0
2006-11-30,21.993,21.993,21.914,21.914,820,0
2006-12-01,21.55,21.559,21.55,21.559,885,0
2006-12-04,21.867,21.906,21.811,21.811,631,0
2006-12-07,21.629,21.692,21.629,21.692,504,0
2006-12-08,22.136,22.152,21.233,21.584,4447,0
2006-12-11,21.559,21.661,21.464,21.661,504,0
2006-12-12,21.543,21.747,21.543,21.747,1013,0
2006-12-13,21.811,21.811,21.494,21.716,1264,0
2006-12-14,21.834,21.842,21.834,21.834,378,0
2006-12-15,21.938,22.015,21.584,21.788,1136,0
2006-12-18,21.636,21.7,21.636,21.7,885,0
2006-12-19,21.559,21.559,21.51,21.51,967,0
2006-12-20,21.313,22.079,21.241,21.241,773,0
2006-12-21,21.258,21.258,20.879,20.879,2034,0
2006-12-22,21.074,21.352,20.989,21.194,820,0
2006-12-26,21.297,21.343,21.194,21.2,2151,0
2006-12-28,22.073,22.128,21.834,22.128,49803,0
2006-12-29,22.34,22.857,22.34,22.857,378,0
2007-01-04,22.546,23.109,22.546,23.109,1391,0
2007-01-10,23.196,23.196,23.141,23.141,378,0
2007-01-23,23.141,23.141,23.141,23.141,127,0
2007-01-24,23.321,23.321,23.321,23.321,254,0
2007-01-29,23.589,23.589,23.536,23.536,378,0
2007-01-30,23.171,23.171,23.149,23.149,378,0
2007-01-31,23.164,23.164,23.141,23.141,1896,0
2007-02-02,23.733,23.733,23.733,23.733,127,0
2007-02-07,22.98,22.98,22.944,22.944,822,0
2007-02-12,22.944,22.944,22.546,22.546,4149,0
2007-02-13,22.864,22.864,22.864,22.864,127,0
2007-02-20,22.571,22.571,22.546,22.546,825,0
2007-02-21,22.529,22.546,22.529,22.529,8787,0
2007-02-27,22.079,22.079,21.756,21.756,383,0
2007-02-28,21.281,21.281,21.281,21.281,127,0
2007-03-01,21.399,21.898,21.399,21.898,378,0
2007-03-02,20.972,22.008,20.972,21.976,872,0
2007-03-05,20.949,22.405,20.949,22.229,3649,0
2007-03-06,22.529,22.529,22.529,22.529,153,0
2007-03-08,22.16,22.16,22.16,22.16,313,0
2007-03-12,22.16,22.16,22.16,22.16,129,0
2007-03-15,22.175,22.175,22.175,22.175,127,0
2007-03-20,22.586,22.586,22.586,22.586,127,0
2007-03-21,23.33,23.33,22.331,22.331,397,0
2007-03-22,22.213,22.213,21.953,21.953,1265,0
2007-03-23,22.191,22.222,22.191,22.191,631,0
2007-03-26,22.191,22.816,22.152,22.746,4527,0
2007-03-28,23.338,23.338,22.713,22.722,3359,0
2007-03-29,22.42,22.42,22.16,22.16,1531,0
2007-04-03,22.152,22.152,22.041,22.041,373,0
2007-04-04,22.033,22.041,22.033,22.041,941,0
2007-04-05,22.16,22.16,22.16,22.16,127,0
2007-04-09,22.033,22.944,22.033,22.944,1687,0
2007-04-10,22.28,22.28,22.033,22.033,1762,0
2007-04-11,22.033,22.058,22.033,22.033,2831,0
2007-04-12,22.033,22.073,21.953,21.953,1392,0
2007-04-13,22.033,22.033,22.033,22.033,587,0
2007-04-16,21.953,21.953,21.953,21.953,505,0
2007-04-17,22.674,22.674,21.947,21.947,1337,0
2007-04-18,21.953,21.953,21.914,21.914,1300,0
2007-04-19,21.953,21.953,21.874,21.874,885,0
2007-04-20,21.874,21.968,21.874,21.953,6449,0
2007-04-23,21.953,22.111,21.914,22.111,2150,0
2007-04-24,21.851,22.286,21.851,22.28,13094,0
2007-04-26,22.152,22.182,21.922,21.922,2531,0
2007-04-30,21.898,21.898,21.756,21.772,728,0
2007-05-01,21.756,22.238,21.756,22.238,378,0
2007-05-02,22.152,22.152,21.802,22.152,923,0
2007-05-03,22.143,22.143,21.953,21.993,3663,0
2007-05-04,21.953,21.984,21.756,21.914,758,0
2007-05-07,21.756,21.827,21.756,21.827,694,0
2007-05-08,21.559,21.962,21.559,21.756,1140,0
2007-05-10,21.795,21.795,21.795,21.795,378,0
2007-05-14,21.584,21.953,21.584,21.953,504,0
2007-05-15,21.567,21.567,21.567,21.567,127,0
2007-05-16,21.559,21.947,21.559,21.947,254,0
2007-05-17,21.756,21.756,21.559,21.559,2274,0
2007-05-18,21.756,22.073,21.739,22.073,3286,0
2007-05-22,21.584,21.584,21.567,21.567,254,0
2007-05-23,21.584,21.584,21.584,21.584,254,0
2007-05-24,21.947,21.953,21.795,21.795,6574,0
2007-05-25,21.559,21.772,21.559,21.772,1136,0
2007-05-29,21.559,21.559,21.559,21.559,1790,0
2007-05-30,21.636,21.636,21.636,21.636,758,0
2007-05-31,21.947,21.947,21.947,21.947,127,0
2007-06-01,21.382,21.382,21.376,21.382,1391,0
2007-06-04,21.55,21.747,21.55,21.747,885,0
2007-06-05,21.376,21.376,21.376,21.376,127,0
2007-06-06,21.36,21.36,21.36,21.36,378,0
2007-06-12,21.382,21.716,21.382,21.433,378,0
2007-06-13,21.36,21.36,21.36,21.36,644,0
2007-06-14,21.306,21.306,21.2,21.2,1516,0
2007-06-19,21.164,21.36,21.164,21.164,504,0
2007-06-20,21.36,21.36,21.36,21.36,154,0
2007-06-21,21.164,21.194,20.765,20.774,6067,0
2007-06-22,20.593,20.646,20.593,20.646,254,0
2007-06-25,21.106,21.106,21.074,21.074,380,0
2007-06-26,21.36,21.36,21.36,21.36,853,0
2007-06-27,20.599,21.36,20.599,21.36,4571,0
2007-06-28,21.164,21.922,21.082,21.36,8423,0
2007-06-29,20.815,20.815,20.815,20.815,254,0
2007-07-03,21.82,21.874,21.82,21.874,1644,0
2007-07-10,20.783,21.066,20.545,21.066,8087,0
2007-07-16,20.189,20.189,19.778,19.786,4904,0
2007-07-17,20.007,20.007,19.874,19.874,2151,0
2007-07-18,19.778,19.778,18.79,19.603,5075,0
2007-07-19,18.995,19.969,18.79,19.969,5672,0
2007-07-20,19.359,19.367,19.2,19.2,504,0
2007-07-23,19.77,19.77,19.146,19.146,631,0
2007-07-24,19.85,19.85,19.628,19.628,576,0
2007-07-25,20.42,20.949,20.173,20.949,14914,0
2007-07-26,20.315,20.315,20.315,20.315,631,0
2007-07-27,20.315,20.428,20.315,20.411,2151,0
2007-07-30,19.588,21.968,19.588,21.968,1013,0
2007-07-31,21.36,22.058,21.36,21.376,378,0
2007-08-01,21.661,21.756,20.774,20.774,808,0
2007-08-02,20.096,20.189,20.096,20.132,2782,0
2007-08-03,20.315,20.721,20.315,20.721,758,0
2007-08-06,19.833,20.545,19.816,19.816,9101,0
2007-08-07,20.42,20.53,20.372,20.372,2425,0
2007-08-08,19.985,20.765,19.808,19.808,25737,0
2007-08-09,19.985,19.994,19.24,19.383,10406,0
2007-08-10,19.028,19.286,18.986,19.272,2024,0
2007-08-13,19.182,19.295,18.908,19.041,7333,0
2007-08-14,19.02,19.216,18.79,19.216,1391,0
2007-08-16,19.264,19.659,19.264,19.383,758,0
2007-08-17,18.986,19.216,18.986,19.13,4296,0
2007-08-20,19.77,19.77,19.541,19.541,13132,0
2007-08-21,19.541,19.541,19.5,19.5,37846,0
2007-08-22,20.475,20.475,20.475,20.475,127,0
2007-08-23,20.293,20.571,20.252,20.252,3036,0
2007-08-27,19.786,19.977,19.778,19.977,3036,0
2007-08-28,20.252,20.252,19.816,19.816,1013,0
2007-08-29,19.786,19.786,19.581,19.581,254,0
2007-09-04,19.778,19.778,19.778,19.778,127,0
2007-09-07,19.445,19.445,19.438,19.438,1136,0
2007-09-10,19.264,19.264,19.24,19.24,632,0
2007-09-11,19.295,19.295,18.884,18.893,2782,0
2007-09-12,18.986,19.02,18.986,19.02,1265,0
2007-09-13,18.86,19.581,18.79,18.893,2279,0
2007-09-14,18.811,18.893,18.79,18.893,758,0
2007-09-18,18.986,18.986,18.986,18.986,758,0
2007-09-19,18.986,18.986,18.986,18.986,504,0
2007-09-20,18.986,18.986,18.798,18.798,569,0
2007-09-21,18.798,18.805,18.798,18.798,758,0
2007-09-24,18.591,18.591,18.591,18.591,758,0
2007-09-25,18.615,18.67,18.591,18.591,2299,0
2007-09-26,18.591,18.79,18.591,18.615,1935,0
2007-09-27,18.591,19.596,18.395,19.596,3161,0
2007-10-01,19.383,19.778,18.986,19.5,10868,0
2007-10-02,18.337,18.337,18.337,18.337,420,0
2007-10-03,18.591,18.986,18.591,18.938,382,0
2007-10-04,18.734,18.758,18.591,18.591,1452,0
2007-10-08,18.971,18.971,18.971,18.971,420,0
2007-10-10,18.591,18.591,18.591,18.591,127,0
2007-10-11,19.977,19.977,18.79,18.79,1752,0
2007-10-16,19.77,19.77,19.77,19.77,254,0
2007-10-18,19.182,19.182,18.67,18.67,631,0
2007-10-19,19.154,19.304,19.154,19.304,254,0
2007-10-22,19.028,19.028,18.6,18.6,758,0
2007-10-24,18.962,18.962,18.947,18.947,378,0
2007-10-29,18.986,19.012,18.986,18.995,16937,0
2007-10-30,19.168,19.564,19.168,19.191,504,0
2007-10-31,20.055,20.222,19.936,19.936,1136,0
2007-11-02,19.77,19.77,19.628,19.637,1391,0
2007-11-05,19.628,19.77,19.628,19.77,254,0
2007-11-08,19.383,19.383,18.986,18.986,3413,0
2007-11-12,19.762,19.762,19.762,19.762,254,0
2007-11-14,19.056,19.762,19.028,19.762,764,0
2007-11-16,19.462,19.462,19.462,19.462,127,0
2007-11-19,19.138,19.342,18.995,19.342,1136,0
2007-11-20,19.255,19.264,18.79,18.79,5753,0
2007-11-26,19.748,19.748,19.748,19.748,127,0
2007-11-30,18.979,19.049,18.197,19.049,4258,0
2007-12-03,18.473,18.473,18.473,18.473,378,0
2007-12-04,18.971,18.971,18.512,18.512,9028,0
2007-12-06,18.986,19.7,18.962,19.7,1391,0
2007-12-07,18.995,18.995,18.798,18.798,1264,0
2007-12-12,18.329,18.337,18.157,18.157,8155,0
2007-12-13,18.293,18.293,18.157,18.157,924,0
2007-12-18,18.157,18.204,18.157,18.204,2024,0
2007-12-20,19.977,19.977,17.682,17.682,2980,0
2007-12-21,17.64,17.64,16.851,17.009,4423,0
2007-12-24,17.404,17.404,17.404,17.404,504,0
2007-12-27,17.602,17.602,17.049,17.058,1425,0
2007-12-28,17.001,17.207,17.001,17.207,580,0
2007-12-31,17.009,17.421,17.009,17.365,7997,0
2008-01-04,17.009,17.595,17.009,17.595,504,0
2008-01-07,17.602,17.602,17.413,17.602,2912,0
2008-01-08,17.404,17.404,17.009,17.009,3774,0
2008-01-09,17.009,17.009,15.845,15.904,5435,0
2008-01-10,17.199,17.246,16.605,16.605,631,0
2008-01-11,16.075,16.116,16.075,16.116,380,0
2008-01-14,16.4,16.771,16.344,16.771,758,0
2008-01-16,16.614,16.614,16.22,16.614,5059,0
2008-01-17,16.021,17.08,15.87,15.87,631,0
2008-01-18,15.831,15.831,15.426,15.71,3377,0
2008-01-22,17.088,18.197,17.088,18.115,6796,0
2008-01-23,17.404,17.64,17.404,17.64,5942,0
2008-01-24,15.032,18.591,15.032,18.197,1398,0
2008-01-25,18.076,18.123,17.119,17.522,1516,0
2008-01-28,17.38,17.38,17.38,17.38,127,0
2008-01-29,17.325,17.325,17.325,17.325,127,0
2008-01-30,17.325,17.325,17.325,17.325,254,0
2008-01-31,16.812,17.207,16.812,17.009,2229,0
2008-02-01,17.009,17.009,17.009,17.009,2531,0
2008-02-06,17.009,17.009,17.009,17.009,1264,0
2008-02-07,16.812,17.404,16.812,17.255,7838,0
2008-02-08,17.404,17.404,17.38,17.404,1492,0
2008-02-12,16.851,16.851,16.812,16.82,2022,0
2008-02-14,17.009,17.246,16.614,16.614,13276,0
2008-02-15,16.812,16.812,16.812,16.812,254,0
2008-02-20,16.614,16.614,16.614,16.614,315,0
2008-02-21,17.119,17.119,17.119,17.119,127,0
2008-02-22,16.644,17.404,16.644,17.104,9487,0
2008-02-25,16.857,16.857,16.851,16.851,760,0
2008-02-26,17.049,17.446,16.851,17.182,2656,0
2008-02-27,17.182,17.404,17.168,17.325,5695,0
2008-02-28,16.857,16.857,16.851,16.851,1264,0
2008-02-29,16.851,16.851,16.851,16.851,378,0
2008-03-03,17.404,17.404,17.404,17.404,127,0
2008-03-05,16.889,16.889,16.889,16.889,1066,0
2008-03-06,17.404,18.108,17.404,18.108,1037,0
2008-03-07,16.623,16.623,16.623,16.623,526,0
2008-03-11,16.637,16.637,16.614,16.614,1264,0
2008-03-14,16.812,16.812,16.812,16.812,195,0
2008-03-18,17.009,17.009,16.889,16.889,3670,0
2008-03-19,18.182,18.182,18.182,18.182,218,0
2008-03-20,18.197,19.383,18.189,18.979,2312,0
2008-03-24,17.807,18.853,17.602,17.778,1136,0
2008-03-25,19.541,19.541,17.453,17.522,791,0
2008-03-26,19.272,19.295,18.038,18.908,10417,0
2008-03-27,17.991,18.038,17.881,17.881,5490,0
2008-03-28,17.017,17.025,17.017,17.017,1136,0
2008-03-31,17.404,17.404,17.229,17.404,2781,0
2008-04-01,17.404,17.404,17.404,17.404,127,0
2008-04-02,17.009,17.009,17.009,17.009,2528,0
2008-04-07,17.025,17.191,17.009,17.009,1303,0
2008-04-08,17.009,17.009,17.009,17.009,127,0
2008-04-09,17.009,17.009,17.009,17.009,221,0
2008-04-11,18.197,18.197,18.197,18.197,586,0
2008-04-14,17.058,17.058,17.058,17.058,127,0
2008-04-15,17.404,17.404,17.404,17.404,127,0
2008-04-16,17.404,17.404,17.404,17.404,127,0
2008-04-17,17.446,17.446,17.404,17.404,1896,0
2008-04-18,17.799,17.799,17.404,17.404,636,0
2008-04-21,17.404,17.404,17.404,17.404,127,0
2008-04-22,17.404,17.404,17.404,17.404,127,0
2008-04-23,17.404,17.404,17.404,17.404,1264,0
2008-04-24,18.395,18.395,18.395,18.395,127,0
2008-04-30,18.734,18.734,18.734,18.734,150,0
2008-05-01,17.453,18.591,17.404,18.591,885,0
2008-05-02,18.591,18.591,18.591,18.591,254,0
2008-05-05,17.881,17.881,17.881,17.881,1264,0
2008-05-06,18.758,18.758,17.889,18.369,1516,0
2008-05-07,17.889,17.889,17.881,17.881,2782,0
2008-05-13,18.591,18.591,18.583,18.583,460,0
2008-05-16,18.007,18.007,17.999,17.999,298,0
2008-05-21,17.602,17.999,17.413,17.413,460,0
2008-05-22,17.602,17.602,17.127,17.404,1265,0
2008-05-28,17.413,17.413,17.396,17.413,2382,0
2008-05-29,17.769,17.791,17.769,17.791,504,0
2008-05-30,17.632,17.632,17.632,17.632,2861,0
2008-06-03,17.413,17.413,17.404,17.404,1232,0
2008-06-04,17.404,17.404,17.404,17.404,968,0
2008-06-05,18.378,18.378,18.378,18.378,254,0
2008-06-06,18.197,18.197,18.197,18.197,384,0
2008-06-09,18.212,18.395,17.311,18.395,4922,0
2008-06-13,17.413,17.799,17.413,17.799,1532,0
2008-06-17,17.413,17.413,17.255,17.255,1250,0
2008-06-19,17.437,17.437,17.404,17.404,1063,0
2008-06-20,18.386,18.386,17.404,17.404,4046,0
2008-06-23,17.404,17.404,17.404,17.404,147,0
2008-06-24,17.991,17.991,17.404,17.404,1264,0
2008-06-26,18.076,18.076,18.021,18.076,755,0
2008-06-27,17.462,17.514,17.462,17.489,1510,0
2008-06-30,17.506,17.506,17.482,17.482,254,0
2008-07-01,18.345,18.345,18.189,18.197,1013,0
2008-07-07,18.197,18.197,17.498,17.498,390,0
2008-07-08,18.189,18.395,18.148,18.395,631,0
2008-07-09,17.514,17.514,17.514,17.514,167,0
2008-07-10,17.489,17.489,17.482,17.482,1258,0
2008-07-11,18.189,18.197,18.189,18.197,758,0
2008-07-14,17.489,17.489,17.489,17.489,494,0
2008-07-15,17.482,18.591,17.482,18.591,7456,0
2008-07-23,17.64,18.591,17.64,18.591,840,0
2008-07-24,17.689,18.307,17.602,17.667,2597,0
2008-07-29,18.773,18.773,18.197,18.212,2024,0
2008-07-31,17.753,17.753,17.753,17.753,1264,0
2008-08-15,18.545,18.545,17.839,18.197,1151,0
2008-08-18,18.566,18.566,17.807,17.807,631,0
2008-08-25,18.345,18.395,18.337,18.395,606,0
2008-08-26,18.764,18.764,18.764,18.764,504,0
2008-08-28,18.956,18.986,18.956,18.986,939,0
2008-08-29,19.351,19.722,18.276,18.986,3413,0
2008-09-05,19.77,19.77,17.762,17.762,127,0
2008-09-10,17.573,17.573,17.573,17.573,127,0
2008-09-11,17.573,17.573,17.573,17.573,254,0
2008-09-12,18.197,18.197,18.197,18.197,224,0
2008-09-15,17.573,17.573,17.573,17.573,239,0
2008-09-16,17.697,17.697,17.697,17.697,127,0
2008-09-19,17.72,17.965,17.573,17.573,3368,0
2008-09-22,19.754,19.754,19.754,19.754,127,0
2008-09-25,19.754,19.754,18.591,19.541,2051,0
2008-09-26,19.77,19.778,18.868,19.778,7633,0
2008-09-30,18.986,18.986,18.986,18.986,507,0
2008-10-01,17.611,17.918,17.587,17.918,2024,0
2008-10-02,17.753,17.753,17.573,17.573,2856,0
2008-10-06,16.614,16.614,15.831,15.831,1013,0
2008-10-07,18.962,18.962,15.862,15.862,1026,0
2008-10-08,15.862,17.957,15.862,17.957,127,0
2008-10-09,16.652,16.652,16.652,16.652,195,0
2008-10-14,17.778,18.591,16.938,18.591,1391,0
2008-10-21,17.799,17.799,17.799,17.799,127,0
2008-10-23,16.22,17.482,15.862,15.862,6709,0
2008-10-24,17.791,17.791,17.728,17.728,388,0
2008-11-04,17.778,17.778,17.778,17.778,378,0
2008-11-06,17.421,17.446,17.421,17.421,1372,0
2008-11-11,16.075,17.595,16.068,17.595,963,0
2008-11-12,17.595,17.602,17.595,17.602,1259,0
2008-11-20,15.822,17.325,15.822,17.325,758,0
2008-11-21,17.325,17.325,16.375,16.375,2909,0
2008-11-25,15.831,15.831,15.831,15.831,127,0
2008-11-26,17.404,17.404,17.38,17.404,469,0
2008-12-03,17.404,17.602,17.404,17.602,477,0
2008-12-04,15.457,17.799,15.457,17.602,5042,0
2008-12-09,16.375,16.375,15.078,15.078,646,0
2008-12-16,15.912,15.912,15.822,15.822,378,0
2008-12-22,15.078,17.365,15.078,17.365,2035,0
2008-12-23,16.605,16.605,15.853,15.853,1291,0
2008-12-24,17.373,17.373,15.973,15.997,2781,0
2008-12-29,16.249,16.479,15.973,16.028,1194,0
2008-12-31,15.904,15.904,15.904,15.904,127,0
2009-01-06,17.404,17.404,17.404,17.404,127,0
2009-01-12,16.091,16.091,16.091,16.091,195,0
2009-01-13,16.059,16.059,16.059,16.059,127,0
2009-01-15,17.168,17.799,16.178,16.178,10799,0
2009-01-21,15.862,15.862,15.862,15.862,127,0
2009-01-23,15.862,15.862,15.822,15.822,570,0
2009-01-27,15.836,16.614,15.822,16.614,3234,0
2009-01-29,15.831,16.605,15.822,15.822,1600,0
2009-01-30,15.822,15.822,15.426,15.813,6603,0
2009-02-02,16.605,20.886,15.831,16.589,56860,0
2009-02-09,16.614,17.365,16.614,17.356,1918,0
2009-02-10,15.831,16.915,15.831,16.281,3943,0
2009-02-13,16.22,16.668,16.22,16.597,1264,0
2009-02-17,16.028,16.059,16.028,16.059,641,0
2009-02-19,15.845,16.614,15.822,16.059,4110,0
2009-02-23,16.036,16.036,15.822,15.822,2771,0
2009-02-24,15.822,15.822,15.806,15.813,762,0
2009-02-27,15.813,15.822,15.813,15.822,1189,0
2009-03-02,15.822,15.822,15.117,15.228,3227,0
2009-03-03,15.078,15.822,14.295,15.822,3445,0
2009-03-06,15.228,15.228,15.228,15.228,659,0
2009-03-09,15.22,15.22,15.22,15.22,254,0
2009-03-12,15.109,15.142,15.109,15.142,254,0
2009-03-13,15.228,18.189,15.212,18.189,5828,0
2009-03-16,16.614,17.404,16.455,16.455,3348,0
2009-03-17,15.845,16.137,15.845,16.116,689,0
2009-03-18,16.22,16.22,16.22,16.22,284,0
2009-03-20,17.404,17.404,17.191,17.191,360,0
2009-03-26,17.404,17.404,17.356,17.356,479,0
2009-03-30,16.417,16.614,16.336,16.614,1833,0
2009-04-03,17.38,17.38,17.373,17.373,254,0
2009-04-07,17.38,17.404,17.38,17.404,10378,0
2009-04-08,17.799,18.197,17.799,18.197,7961,0
2009-04-09,18.197,18.986,18.197,18.395,2024,0
2009-04-13,17.207,18.03,17.207,18.03,1028,0
2009-04-14,18.979,18.986,18.197,18.197,1103,0
2009-04-17,18.782,18.782,18.782,18.782,127,0
2009-04-20,18.197,18.986,18.197,18.986,442,0
2009-04-22,18.986,18.986,18.986,18.986,127,0
2009-04-23,17.965,17.965,17.831,17.831,254,0
2009-04-24,18.566,18.591,18.566,18.591,1516,0
2009-04-27,17.799,17.822,17.799,17.822,560,0
2009-04-30,18.395,18.473,18.395,18.473,631,0
2009-05-01,18.591,18.591,18.512,18.591,6508,0
2009-05-04,17.999,17.999,17.999,17.999,127,0
2009-05-05,18.197,18.591,18.197,18.591,1391,0
2009-05-06,18.591,18.591,18.197,18.591,1896,0
2009-05-08,17.799,18.591,17.799,18.591,1202,0
2009-05-11,18.583,18.591,18.329,18.512,1769,0
2009-05-12,18.591,18.591,18.591,18.591,127,0
2009-05-13,18.591,18.591,18.591,18.591,885,0
2009-05-15,18.591,18.591,18.395,18.395,504,0
2009-05-18,18.591,18.986,18.591,18.986,1921,0
2009-05-20,18.986,18.986,18.986,18.986,1105,0
2009-05-26,17.514,18.986,17.514,18.986,477,0
2009-05-28,18.938,18.938,17.365,17.365,254,0
2009-05-29,17.207,18.986,17.207,18.986,298,0
2009-06-03,18.79,18.986,18.79,18.986,1391,0
2009-06-04,18.986,19.977,18.979,19.778,6075,0
2009-06-05,19.778,20.571,19.778,20.571,3923,0
2009-06-08,20.571,20.586,20.554,20.586,5467,0
2009-06-09,20.571,21.321,20.571,21.321,1644,0
2009-06-10,21.267,21.39,20.53,20.53,3978,0
2009-06-11,21.148,21.148,20.475,20.846,5539,0
2009-06-12,20.846,21.352,20.69,21.306,9891,0
2009-06-15,21.281,21.321,20.963,21.321,1136,0
2009-06-16,19.383,21.281,19.383,21.281,2024,0
2009-06-17,20.963,20.963,20.458,20.963,2362,0
2009-06-18,20.571,20.963,20.571,20.917,2656,0
2009-06-19,20.963,21.321,20.963,21.321,1342,0
2009-06-22,20.963,21.559,20.956,21.472,7283,0
2009-06-23,21.55,21.55,20.189,21.516,1594,0
2009-06-24,21.516,21.756,21.25,21.25,5180,0
2009-06-25,21.36,21.678,20.831,21.678,21373,0
2009-06-26,21.867,23.733,21.772,23.693,324017,0
2009-06-29,22.656,23.062,22.095,22.635,8704,0
2009-06-30,22.586,22.944,22.152,22.546,10031,0
2009-07-01,22.864,23.724,22.816,22.864,16343,0
2009-07-02,22.974,23.33,21.795,22.944,8025,0
2009-07-06,23.252,23.338,22.152,22.45,14797,0
2009-07-07,23.306,23.306,21.407,21.407,12532,0
2009-07-08,21.781,21.781,20.197,20.197,4853,0
2009-07-09,19.816,20.149,19.659,19.748,2258,0
2009-07-10,18.986,18.995,18.241,18.241,885,0
2009-07-13,18.901,18.901,17.799,18.197,17522,0
2009-07-14,18.545,18.545,17.911,18.115,1855,0
2009-07-15,18.529,19.106,18.085,19.106,5115,0
2009-07-16,19.351,19.351,18.986,19.342,779,0
2009-07-17,19.375,19.375,17.925,18.148,6146,0
2009-07-20,17.999,19.064,17.999,18.931,50972,0
2009-07-21,19.012,19.041,18.512,18.631,68076,0
2009-07-22,18.566,18.875,18.314,18.481,18837,0
2009-07-23,18.314,19.375,18.314,19.375,16854,0
2009-07-24,18.798,19.32,18.386,19.264,2000,0
2009-07-27,19.375,19.375,19.249,19.249,468,0
2009-07-28,19.375,19.47,19.049,19.47,1656,0
2009-07-29,19.603,19.748,18.79,19.24,4503,0
2009-07-30,19.637,19.637,18.702,19.383,4326,0
2009-07-31,19.106,19.422,18.868,19.422,38261,0
2009-08-03,19.383,19.383,18.702,19.146,30504,0
2009-08-04,19.611,19.611,19.028,19.13,3151,0
2009-08-05,18.853,19.13,18.67,18.938,22715,0
2009-08-06,19.064,19.064,18.67,18.67,19989,0
2009-08-07,19.177,19.177,18.67,18.686,7818,0
2009-08-10,18.86,19.09,18.686,18.875,27493,0
2009-08-11,19.049,19.146,18.67,18.71,23297,0
2009-08-12,18.875,19.146,18.75,19.146,8584,0
2009-08-13,18.938,19.327,18.717,18.915,5131,0
2009-08-14,19.168,19.778,18.67,18.67,77196,0
2009-08-17,18.868,18.868,18.404,18.432,8349,0
2009-08-18,18.537,18.79,18.267,18.655,6843,0
2009-08-19,18.75,18.79,18.226,18.79,12134,0
2009-08-20,18.79,18.79,18.314,18.726,30875,0
2009-08-21,19.041,19.154,18.432,18.631,12365,0
2009-08-24,18.678,18.962,18.678,18.811,4946,0
2009-08-25,19.611,19.611,18.734,19.138,1013,0
2009-08-26,19.342,19.77,18.923,19.77,4506,0
2009-08-27,19.375,19.977,19.375,19.977,1391,0
2009-08-28,20.756,20.756,19.479,20.748,8202,0
2009-08-31,20.607,22.944,20.276,22.58,36694,0
2009-09-01,22.152,22.628,21.36,22.28,9136,0
2009-09-02,22.152,22.546,22.152,22.246,6765,0
2009-09-03,22.041,22.467,21.613,22.442,2006,0
2009-09-04,22.317,22.524,21.756,22.524,3988,0
2009-09-08,21.781,22.152,21.288,22.024,1418,0
2009-09-09,22.095,22.095,20.989,21.288,8004,0
2009-09-10,21.352,21.352,20.791,21.313,2243,0
2009-09-11,21.343,21.343,20.69,20.853,2463,0
2009-09-14,21.313,21.313,20.886,21.241,10072,0
2009-09-15,21.139,21.329,20.742,21.044,2362,0
2009-09-16,21.321,21.321,21.156,21.241,2584,0
2009-09-17,21.337,21.337,20.765,21.037,8734,0
2009-09-18,21.06,21.502,19.778,19.778,31056,0
2009-09-21,19.903,20.956,19.722,19.722,5414,0
2009-09-22,19.842,19.842,18.836,18.979,3801,0
2009-09-23,19.383,19.383,18.6,18.758,10120,0
2009-09-24,18.901,19.628,18.901,19.081,84382,0
2009-09-25,19.216,19.603,19.216,19.367,3872,0
2009-09-28,19.517,20.132,19.39,20.132,2471,0
2009-09-29,19.824,19.824,19.5,19.808,758,0
2009-09-30,19.264,19.39,19.249,19.304,5163,0
2009-10-01,19.064,20.071,19.028,19.549,2654,0
2009-10-02,19.168,19.611,19.168,19.327,1442,0
2009-10-05,18.971,19.399,18.971,19.224,2255,0
2009-10-06,20.014,20.014,19.524,19.808,2452,0
2009-10-07,20.12,20.348,20.014,20.348,3918,0
2009-10-08,20.372,20.53,19.977,20.53,6093,0
2009-10-09,20.205,20.205,19.795,19.977,13685,0
2009-10-12,19.596,19.596,19.596,19.596,150,0
2009-10-13,19.705,20.125,19.705,19.903,1370,0
2009-10-14,20.055,20.554,19.581,20.173,2942,0
2009-10-15,19.969,20.339,19.659,19.999,11639,0
2009-10-16,19.903,20.293,19.286,19.286,8332,0
2009-10-19,18.901,19.47,18.893,19.47,390,0
2009-10-21,19.056,19.073,17.255,18.131,23388,0
2009-10-22,17.881,17.881,17.009,17.539,10249,0
2009-10-23,17.889,18.007,16.977,16.977,7136,0
2009-10-26,17.064,18.085,17.064,18.085,4976,0
2009-10-27,17.807,17.807,16.804,16.804,1966,0
2009-10-28,17.095,17.095,16.021,16.059,10113,0
2009-10-29,16.109,16.109,15.822,16.059,3821,0
2009-10-30,15.822,16.614,15.475,15.475,9361,0
2009-11-02,15.262,16.536,15.262,15.989,3340,0
2009-11-03,15.964,16.614,15.641,16.137,11611,0
2009-11-04,16.178,16.178,15.544,15.696,7813,0
2009-11-05,15.776,16.22,15.626,15.997,4218,0
2009-11-06,16.582,16.582,15.466,15.466,4850,0
2009-11-09,15.791,15.806,15.506,15.68,3465,0
2009-11-10,15.514,15.578,15.434,15.434,1205,0
2009-11-11,15.696,15.853,15.696,15.853,5386,0
2009-11-12,15.822,16.22,15.364,15.372,14327,0
2009-11-13,15.544,15.696,15.466,15.656,14686,0
2009-11-16,15.703,15.822,15.586,15.822,2771,0
2009-11-17,15.703,15.751,15.451,15.751,1594,0
2009-11-18,15.442,15.719,15.434,15.641,11400,0
2009-11-19,15.506,15.822,15.442,15.767,4267,0
2009-11-20,15.594,15.641,15.434,15.601,3808,0
2009-11-23,15.475,15.703,15.253,15.522,5696,0
2009-11-24,15.278,15.641,15.278,15.569,22032,0
2009-11-25,15.53,15.822,15.53,15.822,7052,0
2009-11-27,15.475,15.492,15.475,15.492,1314,0
2009-11-30,15.475,15.656,15.236,15.356,4876,0
2009-12-01,15.466,15.719,15.228,15.356,7385,0
2009-12-02,15.751,15.751,15.278,15.418,21646,0
2009-12-03,15.426,15.68,15.426,15.569,11152,0
2009-12-04,15.536,15.656,15.499,15.617,4627,0
2009-12-07,15.664,15.673,15.475,15.553,13655,0
2009-12-08,15.561,15.656,15.466,15.544,6872,0
2009-12-09,15.418,15.68,15.418,15.664,5374,0
2009-12-10,15.68,15.68,15.074,15.158,14939,0
2009-12-11,15.442,15.647,15.078,15.418,4919,0
2009-12-14,15.522,15.617,15.315,15.536,3058,0
2009-12-15,15.608,15.608,15.109,15.117,6224,0
2009-12-16,15.411,15.426,15.117,15.426,13217,0
2009-12-17,15.457,15.499,15.197,15.315,17328,0
2009-12-18,15.117,15.331,14.975,15.308,17113,0
2009-12-21,15.315,15.561,15.315,15.514,11319,0
2009-12-22,15.475,15.475,15.126,15.158,10710,0
2009-12-23,15.338,15.442,15.093,15.331,3915,0
2009-12-24,15.142,15.364,15.142,15.183,1881,0
2009-12-28,15.442,15.442,15.347,15.426,1852,0
2009-12-29,15.466,16.22,15.426,16.028,9932,0
2009-12-30,15.822,15.822,15.418,15.647,6685,0
2009-12-31,15.791,15.798,15.53,15.578,2690,0
2010-01-04,16.24,16.528,15.822,16.315,18852,0
2010-01-05,16.589,16.812,15.743,15.912,14449,0
2010-01-06,15.87,15.981,15.197,15.323,5330,0
2010-01-07,15.544,15.544,15.101,15.381,6848,0
2010-01-08,15.166,15.22,15.126,15.19,4380,0
2010-01-11,15.142,15.388,15.047,15.22,11718,0
2010-01-12,15.544,15.601,15.228,15.278,9355,0
2010-01-13,15.418,15.514,15.22,15.285,4061,0
2010-01-14,15.586,15.626,15.262,15.262,1555,0
2010-01-15,15.569,16.297,15.569,15.813,6973,0
2010-01-19,16.014,16.232,15.997,16.116,4294,0
2010-01-20,15.973,15.973,15.973,15.973,368,0
2010-01-21,16.187,16.187,15.175,15.347,9787,0
2010-01-22,15.236,15.236,14.43,14.666,8034,0
2010-01-25,14.778,15.039,14.778,15.006,1314,0
2010-01-26,14.63,15.492,14.423,15.166,5011,0
2010-01-27,15.109,15.109,14.771,14.771,7979,0
2010-01-28,14.84,15.381,14.653,14.653,1676,0
2010-01-29,14.793,15.483,14.63,15.483,3401,0
2010-02-01,14.778,15.228,14.778,15.047,1706,0
2010-02-02,15.023,16.116,14.723,14.857,4770,0
2010-02-03,14.912,15.006,14.439,14.439,3495,0
2010-02-04,14.638,14.771,14.24,14.24,5690,0
2010-02-05,14.2,14.653,13.932,13.932,6972,0
2010-02-08,14.088,14.622,14.088,14.43,4334,0
2010-02-09,14.638,14.638,14.39,14.477,1322,0
2010-02-10,14.502,15.561,14.502,15.109,3288,0
2010-02-11,16.187,16.187,15.197,15.791,7374,0
2010-02-12,14.445,15.032,14.414,15.023,4869,0
2010-02-16,15.735,15.735,15.499,15.499,901,0
2010-02-17,15.719,15.806,15.664,15.728,1520,0
2010-02-18,15.776,15.776,15.647,15.647,378,0
2010-02-19,15.403,15.822,15.236,15.617,3143,0
2010-02-22,15.093,15.813,15.093,15.347,9802,0
2010-02-23,15.19,15.205,14.638,14.84,8604,0
2010-02-24,14.975,15.466,14.952,15.308,3654,0
2010-02-25,15.228,15.608,15.197,15.594,4314,0
2010-02-26,15.798,15.798,15.315,15.483,6472,0
2010-03-01,15.457,15.822,15.457,15.719,4812,0
2010-03-02,15.791,15.836,15.743,15.836,3959,0
2010-03-03,15.822,15.822,15.71,15.759,3068,0
2010-03-04,15.626,15.798,15.475,15.798,969,0
2010-03-05,15.569,15.822,15.553,15.822,3162,0
2010-03-08,15.506,15.776,15.506,15.776,429,0
2010-03-09,15.647,15.822,15.647,15.822,1770,0
2010-03-10,15.822,16.014,15.806,15.973,7502,0
2010-03-11,16.614,16.614,15.483,16.359,2152,0
2010-03-12,15.862,16.614,15.862,16.059,4615,0
2010-03-15,15.822,15.997,15.664,15.743,2762,0
2010-03-16,16.196,16.196,16.196,16.196,271,0
2010-03-17,15.904,15.904,15.506,15.703,1013,0
2010-03-18,15.767,15.767,15.767,15.767,127,0
2010-03-19,15.822,15.822,15.536,15.631,5394,0
2010-03-22,15.798,15.798,15.483,15.785,1339,0
2010-03-23,15.785,15.822,15.664,15.767,2052,0
2010-03-24,15.785,15.813,15.664,15.728,1876,0
2010-03-25,15.822,16.437,15.673,16.084,14734,0
2010-03-26,16.605,17.356,16.211,17.348,4000,0
2010-03-29,17.277,17.277,17.277,17.277,127,0
2010-03-30,17.365,17.365,17.199,17.199,1154,0
2010-03-31,16.014,16.494,16.014,16.336,1515,0
2010-04-01,16.021,16.264,16.021,16.137,885,0
2010-04-05,15.831,16.614,15.791,16.116,7832,0
2010-04-06,15.822,16.574,15.791,15.822,1753,0
2010-04-07,16.503,16.503,16.059,16.154,4619,0
2010-04-09,15.964,16.014,14.646,14.912,15707,0
2010-04-12,14.998,15.039,14.638,14.732,6479,0
2010-04-13,14.485,14.579,14.477,14.555,2118,0
2010-04-14,14.613,15.074,14.555,15.047,2010,0
2010-04-15,14.595,15.047,14.595,15.047,1516,0
2010-04-16,14.991,14.991,14.638,14.646,5493,0
2010-04-19,14.646,14.793,14.638,14.682,4172,0
2010-04-20,15.228,15.735,15.19,15.735,1548,0
2010-04-21,15.388,15.388,15.19,15.3,1211,0
2010-04-22,15.631,15.631,15.451,15.608,1399,0
2010-04-23,15.607,16.126,15.607,15.837,1617,0
2010-04-26,15.356,15.608,15.244,15.338,1369,0
2010-04-27,15.323,15.323,15.323,15.323,988,0
2010-04-28,15.916,15.916,15.347,15.395,1233,0
2010-04-29,15.278,15.822,15.253,15.791,2355,0
2010-04-30,15.853,15.853,15.853,15.853,1835,0
2010-05-03,16.116,16.116,15.388,15.664,3494,0
2010-05-04,15.466,15.466,14.756,14.849,4674,0
2010-05-05,14.689,15.197,14.398,14.439,4044,0
2010-05-06,14.756,15.228,14.24,14.24,11465,0
2010-05-07,14.439,14.826,13.837,13.837,3679,0
2010-05-10,14.247,14.319,14.036,14.122,5914,0
2010-05-11,14.532,14.638,14.381,14.445,4226,0
2010-05-12,14.532,14.604,14.021,14.604,5150,0
2010-05-13,14.638,14.778,14.24,14.778,3501,0
2010-05-14,14.579,14.793,14.081,14.176,6867,0
2010-05-17,15.442,15.442,14.24,14.295,9277,0
2010-05-18,14.264,15.135,14.051,14.057,3307,0
2010-05-19,14.372,14.372,14.051,14.097,6574,0
2010-05-20,14.045,14.351,13.851,13.851,4439,0
2010-05-21,13.844,15.269,13.844,14.638,7075,0
2010-05-24,14.873,14.873,13.978,14.088,2757,0
2010-05-25,13.859,13.859,13.859,13.859,493,0
2010-05-26,13.995,14.225,13.995,14.216,3951,0
2010-05-27,13.916,15.561,13.916,15.561,2897,0
2010-05-28,15.536,15.664,15.388,15.664,1523,0
2010-06-01,15.904,15.904,14.873,14.873,1231,0
2010-06-02,14.998,14.998,14.24,14.328,4770,0
2010-06-03,14.004,14.547,14.004,14.146,2723,0
2010-06-04,14.028,14.113,13.916,13.978,6878,0
2010-06-07,13.978,14.328,13.844,13.916,8731,0
2010-06-08,13.885,14.169,13.773,13.885,4123,0
2010-06-09,13.901,14.312,13.711,14.312,1246,0
2010-06-10,14.319,14.319,13.447,13.694,14635,0
2010-06-11,13.844,14.154,13.567,13.859,11690,0
2010-06-14,13.687,13.72,13.447,13.72,2151,0
2010-06-15,13.506,13.527,13.337,13.481,4705,0
2010-06-16,13.447,13.916,13.447,13.868,2677,0
2010-06-17,13.844,14.295,13.844,14.185,3796,0
2010-06-18,14.398,15.023,14.225,15.023,19762,0
2010-06-21,15.395,15.395,14.525,14.809,3262,0
2010-06-22,14.881,15.418,14.865,14.881,7727,0
2010-06-23,14.938,15.032,14.502,15.032,4350,0
2010-06-24,14.945,14.975,14.43,14.43,10381,0
2010-06-25,14.571,15.142,14.24,14.638,310271,0
2010-06-28,14.502,14.646,14.24,14.638,12463,0
2010-06-29,14.658,15.032,14.372,14.873,4553,0
2010-06-30,14.759,14.87,14.492,14.87,3810,0
2010-07-01,14.539,14.638,14.532,14.532,898,0
2010-07-02,14.8,14.912,14.587,14.714,1022,0
2010-07-06,14.983,14.983,14.439,14.525,3579,0
2010-07-07,14.638,14.674,14.372,14.372,4006,0
2010-07-08,14.595,14.723,14.304,14.304,10047,0
2010-07-09,14.462,14.525,14.372,14.39,11530,0
2010-07-12,14.579,14.912,14.539,14.579,885,0
2010-07-13,14.771,15.331,14.646,14.646,2095,0
2010-07-14,14.439,15.418,14.439,14.747,3576,0
2010-07-15,14.889,14.889,14.366,14.604,3401,0
2010-07-16,14.439,14.439,14.319,14.439,1855,0
2010-07-20,15.074,15.228,14.653,14.653,7126,0
2010-07-21,14.555,14.857,14.525,14.857,504,0
2010-07-26,14.518,15.205,14.453,14.778,2279,0
2010-07-27,15.158,15.158,15.158,15.158,254,0
2010-07-30,14.439,15.608,14.439,14.674,2024,0
2010-08-02,14.494,15.032,14.445,14.952,7943,0
2010-08-03,14.532,14.873,14.43,14.865,2472,0
2010-08-04,14.793,15.197,14.579,15.142,7601,0
2010-08-05,14.809,15.15,14.809,14.93,4740,0
2010-08-06,15.074,15.244,14.793,15.244,2979,0
2010-08-09,15.356,15.356,14.991,15.212,1413,0
2010-08-10,15.308,15.426,15.308,15.426,758,0
2010-08-12,15.388,16.431,15.388,15.631,10833,0
2010-08-16,14.833,15.813,14.833,15.813,254,0
2010-08-19,15.22,15.553,15.22,15.553,254,0
2010-08-20,15.466,15.822,15.466,15.822,760,0
2010-08-23,15.822,16.22,15.687,15.687,3737,0
2010-08-25,15.896,16.431,15.687,15.687,3002,0
2010-08-26,16.297,16.297,16.297,16.297,308,0
2010-08-30,15.822,16.352,15.822,16.22,1013,0
2010-08-31,15.837,16.43,15.823,16.43,1515,0
2010-09-01,16.431,16.431,16.426,16.426,254,0
2010-09-03,16.392,16.431,16.352,16.431,1959,0
2010-09-07,16.384,16.614,15.845,16.33,2966,0
2010-09-08,16.375,16.375,15.989,16.169,1644,0
2010-09-09,15.997,17.404,15.997,16.771,4188,0
2010-09-10,17.071,17.404,16.66,17.404,1791,0
2010-09-13,16.709,16.828,16.709,16.828,1020,0
2010-09-14,16.297,16.93,15.87,16.051,2830,0
2010-09-15,16.211,16.297,16.084,16.084,1822,0
2010-09-16,16.589,16.589,15.845,15.912,524,0
2010-09-17,15.791,16.557,15.791,16.557,983,0
2010-09-20,16.205,16.205,16.021,16.021,254,0
2010-09-21,15.836,16.021,15.836,16.021,414,0
2010-09-22,15.626,16.582,15.626,16.487,1699,0
2010-09-23,16.614,16.614,16.614,16.614,128,0
2010-09-24,16.574,17.191,16.196,16.322,1185,0
2010-09-27,16.075,16.281,16.075,16.281,254,0
2010-09-28,16.528,16.528,16.528,16.528,245,0
2010-09-29,16.146,16.463,16.1,16.1,3162,0
2010-10-01,16.589,16.614,16.589,16.614,378,0
2010-10-04,17.001,17.001,16.036,16.075,885,0
2010-10-05,16.256,16.256,16.256,16.256,148,0
2010-10-07,16.417,16.614,16.256,16.256,885,0
2010-10-12,15.845,16.273,15.845,16.273,254,0
2010-10-13,16.968,16.968,16.548,16.548,254,0
2010-10-14,16.281,16.947,16.249,16.881,1264,0
2010-10-15,16.352,16.631,16.352,16.631,378,0
2010-10-18,16.227,16.968,16.227,16.685,1921,0
2010-10-19,16.701,16.845,16.701,16.845,254,0
2010-10-20,17.246,17.404,17.207,17.207,8542,0
2010-10-21,16.605,17.207,15.19,15.696,11293,0
2010-10-22,15.71,15.862,15.664,15.703,632,0
2010-10-25,15.244,15.656,15.244,15.466,1516,0
2010-10-26,15.356,16.574,15.323,16.52,4761,0
2010-10-27,16.889,17.168,15.483,16.13,11978,0
2010-10-28,15.586,16.13,15.586,15.896,3036,0
2010-10-29,16.267,16.267,16.267,16.267,251,0
2010-11-01,17.025,17.025,16.375,16.375,254,0
2010-11-02,16.216,17.318,16.216,17.277,1550,0
2010-11-03,16.778,17.404,16.732,17.404,1012,0
2010-11-04,16.146,17.348,15.822,15.822,13275,0
2010-11-05,16.154,16.915,16.028,16.137,2030,0
2010-11-08,15.831,15.916,15.831,15.916,1013,0
2010-11-09,16.437,16.437,15.822,16.123,1644,0
2010-11-10,15.831,16.021,15.831,15.904,2447,0
2010-11-11,15.904,15.904,15.904,15.904,254,0
2010-11-15,15.904,15.916,15.703,15.904,2585,0
2010-11-16,15.964,16.014,15.964,16.014,885,0
2010-11-17,15.904,15.904,15.904,15.904,6321,0
2010-11-19,15.236,15.673,15.117,15.631,526,0
2010-11-22,15.032,16.426,15.032,16.426,2717,0
2010-11-23,16.297,16.297,15.931,16.051,2656,0
2010-11-24,15.956,15.956,15.931,15.931,266,0
2010-11-30,15.823,16.398,15.823,15.984,3419,0
2010-12-01,16.409,16.409,15.719,15.785,5310,0
2010-12-03,15.813,15.813,15.664,15.664,2394,0
2010-12-06,15.426,16.249,15.426,15.806,49991,0
2010-12-07,15.822,15.822,15.751,15.785,2608,0
2010-12-08,15.617,15.813,15.601,15.608,1516,0
2010-12-09,15.626,15.626,15.626,15.626,127,0
2010-12-10,15.53,15.53,15.53,15.53,504,0
2010-12-13,15.776,16.014,15.506,15.506,17082,0
2010-12-15,15.822,15.822,15.822,15.822,127,0
2010-12-17,15.822,15.822,15.426,15.426,12003,0
2010-12-20,15.466,15.71,15.466,15.71,254,0
2010-12-21,15.813,15.813,15.594,15.719,934,0
2010-12-22,15.492,15.956,15.483,15.904,2024,0
2010-12-23,15.522,15.536,15.466,15.536,2782,0
2010-12-28,15.806,16.146,15.601,15.617,10097,0
2010-12-29,15.59,15.823,15.59,15.823,742,0
2010-12-30,15.622,15.767,15.622,15.767,631,0
2010-12-31,15.859,15.867,15.859,15.867,504,0
2011-01-03,15.656,15.687,15.656,15.687,1020,0
2011-01-06,16.344,16.344,15.822,15.822,521,0
2011-01-07,15.845,15.862,15.647,15.862,4602,0
2011-01-10,15.831,16.043,15.626,15.626,2279,0
2011-01-11,16.028,16.028,15.687,15.822,7962,0
2011-01-12,15.822,15.831,15.822,15.822,606,0
2011-01-13,15.836,16.116,15.831,16.116,378,0
2011-01-14,15.845,15.845,15.845,15.845,127,0
2011-01-19,16.174,16.174,15.854,15.854,504,0
2011-01-20,15.831,15.831,15.831,15.831,127,0
2011-01-24,16.021,16.021,15.845,15.853,1304,0
2011-01-26,16.021,16.021,15.853,15.853,378,0
2011-01-27,15.853,15.989,15.822,15.822,5678,0
2011-01-28,15.822,15.822,15.822,15.822,286,0
2011-01-31,15.826,15.826,15.826,15.826,127,0
2011-02-02,15.822,16.162,15.536,15.536,3122,0
2011-02-03,15.906,15.906,15.823,15.823,442,0
2011-02-04,15.878,15.878,15.878,15.878,631,0
2011-02-07,15.687,15.687,15.594,15.594,504,0
2011-02-09,15.601,15.813,15.514,15.813,656,0
2011-02-11,15.813,15.813,15.785,15.785,401,0
2011-02-14,15.586,15.617,15.506,15.617,1516,0
2011-02-15,15.544,15.544,15.466,15.466,3094,0
2011-02-16,15.776,15.776,15.434,15.434,758,0
2011-02-17,15.735,15.735,15.71,15.71,1044,0
2011-02-18,15.489,15.576,15.448,15.542,758,0
2011-02-22,15.544,15.544,15.544,15.544,127,0
2011-02-24,15.451,15.626,15.434,15.457,1644,0
2011-02-25,15.624,15.624,15.592,15.592,631,0
2011-03-01,15.624,15.759,15.624,15.759,1896,0
2011-03-14,15.727,15.727,15.696,15.696,481,0
2011-03-16,15.823,15.823,15.785,15.823,1055,0
2011-03-18,15.913,15.913,15.615,15.615,375,0
2011-03-21,15.785,15.785,15.624,15.639,626,0
2011-03-22,15.631,15.799,15.631,15.792,863,0
2011-03-23,15.785,15.785,15.71,15.71,252,0
2011-03-24,15.785,15.792,15.727,15.727,500,0
2011-03-28,15.679,15.743,15.679,15.743,1893,0
2011-03-29,15.785,15.785,15.631,15.672,1094,0
2011-03-30,15.672,15.672,15.631,15.631,1000,0
2011-04-04,15.799,15.799,15.799,15.799,942,0
2011-04-06,15.814,15.823,15.814,15.814,1753,0
2011-04-08,15.814,15.814,15.807,15.807,324,0
2011-04-11,15.799,15.799,15.799,15.799,1564,0
2011-04-12,15.913,15.913,15.913,15.913,126,0
2011-04-15,15.879,15.984,15.837,15.837,8472,0
2011-04-18,15.906,15.906,15.785,15.785,2129,0
2011-04-19,15.71,15.941,15.687,15.759,2248,0
2011-04-20,15.71,15.71,15.583,15.615,3103,0
2011-04-21,15.583,15.583,15.583,15.583,438,0
2011-04-25,15.823,15.879,15.823,15.864,2627,0
2011-04-26,15.696,15.696,15.687,15.687,380,0
2011-04-28,15.734,15.734,15.734,15.734,312,0
2011-05-03,15.743,15.751,15.661,15.661,1601,0
2011-05-04,15.776,15.785,15.776,15.785,3254,0
2011-05-09,15.785,15.785,15.703,15.719,813,0
2011-05-10,15.687,15.71,15.663,15.663,1377,0
2011-05-12,15.776,15.785,15.776,15.785,466,0
2011-05-13,15.785,15.785,15.785,15.785,3274,0
2011-05-16,15.759,15.759,15.759,15.759,500,0
2011-05-17,15.743,15.743,15.743,15.743,252,0
2011-05-23,15.785,15.785,15.679,15.679,1252,0
2011-05-24,15.679,15.679,15.679,15.679,370,0
2011-05-26,15.687,15.687,15.687,15.687,252,0
2011-05-27,15.687,15.703,15.661,15.703,4368,0
2011-05-31,15.779,15.786,15.779,15.786,1884,0
2011-06-03,15.785,15.785,15.785,15.785,126,0
2011-06-06,15.679,15.679,15.679,15.679,126,0
2011-06-07,15.776,15.799,15.776,15.785,813,0
2011-06-09,15.96,15.96,15.96,15.96,250,0
2011-06-10,15.96,15.96,15.823,15.823,2635,0
2011-06-15,15.864,15.864,15.661,15.661,8301,0
2011-06-16,15.477,15.916,15.468,15.916,1152,0
2011-06-17,15.823,15.907,15.581,15.907,3914,0
2011-06-20,15.837,15.927,15.629,15.927,1733,0
2011-06-22,15.919,15.919,15.823,15.823,602,0
2011-06-23,15.846,15.846,15.785,15.792,621,0
2011-06-27,15.919,15.96,15.919,15.96,1475,0
2011-06-28,16.002,16.018,15.985,16.018,8616,0
2011-06-29,16.048,16.048,15.792,15.943,1073,0
2011-06-30,15.939,15.939,15.939,15.939,968,0
2011-07-01,15.831,15.831,15.831,15.831,125,0
2011-07-06,15.794,15.803,15.794,15.803,621,0
2011-07-08,15.985,15.985,15.823,15.823,1114,0
2011-07-12,15.823,15.823,15.799,15.799,390,0
2011-07-13,15.807,15.807,15.428,15.743,5178,0
2011-07-14,15.381,15.661,15.381,15.477,1114,0
2011-07-15,15.428,15.428,15.419,15.419,621,0
2011-07-18,15.419,15.419,15.419,15.419,125,0
2011-07-19,15.54,15.54,15.54,15.54,125,0
2011-07-20,15.428,15.428,15.428,15.428,148,0
2011-07-21,15.743,15.743,15.727,15.743,6151,0
2011-07-22,15.759,15.759,15.486,15.508,824,0
2011-07-25,15.565,15.837,15.539,15.703,7802,0
2011-07-26,15.525,15.827,15.525,15.631,14620,0
2011-07-27,15.502,15.727,15.502,15.598,4707,0
2011-07-28,15.494,15.664,15.494,15.631,1611,0
2011-08-01,15.823,15.831,15.486,15.622,6691,0
2011-08-02,15.517,15.931,15.517,15.754,1904,0
2011-08-03,15.548,15.846,15.548,15.846,586,0
2011-08-04,15.624,15.931,15.599,15.86,30471,0
2011-08-05,15.539,15.776,15.539,15.703,2971,0
2011-08-08,15.59,15.661,15.468,15.661,7064,0
2011-08-09,15.661,15.785,15.502,15.687,1611,0
2011-08-10,15.695,15.734,15.419,15.734,1519,0
2011-08-11,15.653,15.943,15.629,15.855,5948,0
2011-08-12,15.337,15.907,15.337,15.907,2463,0
2011-08-17,15.871,15.907,15.751,15.907,2796,0
2011-08-19,15.903,15.903,15.903,15.903,125,0
2011-08-22,15.871,15.907,15.864,15.907,1364,0
2011-08-23,15.743,15.792,15.743,15.792,374,0
2011-08-24,15.629,15.629,15.629,15.629,125,0
2011-08-25,15.907,15.907,15.907,15.907,621,0
2011-08-30,15.656,15.704,15.656,15.664,1238,0
2011-08-31,15.744,15.744,15.718,15.718,250,0
2011-09-01,15.737,15.746,15.721,15.746,805,0
2011-09-02,15.49,15.49,15.49,15.49,250,0
2011-09-07,15.911,15.911,15.868,15.868,1225,0
2011-09-08,15.876,15.911,15.876,15.911,248,0
2011-09-09,15.876,15.911,15.876,15.911,680,0
2011-09-12,15.885,15.885,15.885,15.885,195,0
2011-09-13,15.591,15.911,15.591,15.911,1909,0
2011-09-15,15.894,15.894,15.894,15.894,349,0
2011-09-20,15.911,16.055,15.911,16.055,2088,0
2011-09-21,16.055,16.055,16.046,16.046,555,0
2011-09-22,15.803,15.803,15.704,15.704,1027,0
2011-09-23,15.911,15.911,15.911,15.911,124,0
2011-09-27,15.991,16.03,15.991,16.03,19922,0
2011-09-30,16.003,16.035,15.959,16.035,1655,0
2011-10-04,15.803,15.911,15.803,15.911,1188,0
2011-10-13,15.818,15.818,15.818,15.818,248,0
2011-10-17,15.827,15.827,15.827,15.827,124,0
2011-10-18,15.81,15.81,15.673,15.673,469,0
2011-10-19,15.81,15.81,15.81,15.81,124,0
2011-10-21,15.827,15.827,15.81,15.818,616,0
2011-10-24,15.786,15.786,15.786,15.786,1468,0
2011-10-25,15.826,15.826,15.826,15.826,369,0
2011-10-27,15.827,15.827,15.827,15.827,492,0
2011-10-28,15.754,15.754,15.746,15.746,440,0
2011-11-07,15.827,15.827,15.746,15.746,2856,0
2011-11-09,15.817,15.817,15.817,15.817,2328,0
2011-11-10,15.809,15.809,15.809,15.809,124,0
2011-11-14,15.81,15.81,15.721,15.794,2617,0
2011-11-16,15.827,15.827,15.81,15.81,5112,0
2011-11-17,15.77,15.911,15.77,15.834,4046,0
2011-11-21,15.911,15.911,15.803,15.85,1838,0
2011-11-23,15.77,15.834,15.77,15.834,492,0
2011-11-28,15.894,15.911,15.894,15.911,3993,0
2011-11-29,15.744,15.911,15.744,15.911,1133,0
2011-12-01,15.911,15.911,15.911,15.911,2451,0
2011-12-02,15.894,15.911,15.894,15.903,3624,0
2011-12-05,15.911,15.911,15.903,15.911,873,0
2011-12-07,16.074,16.074,16.074,16.074,610,0
2011-12-08,15.744,16.056,15.744,15.992,2756,0
2011-12-09,15.744,16.066,15.744,16.066,2062,0
2011-12-12,15.826,16.074,15.826,16.074,2416,0
2011-12-13,15.939,15.939,15.867,15.867,949,0
2011-12-14,15.867,15.867,15.826,15.826,1480,0
2011-12-15,15.809,15.817,15.809,15.809,705,0
2011-12-16,15.903,15.903,15.778,15.778,2251,0
2011-12-19,15.793,15.802,15.793,15.802,731,0
2011-12-20,15.833,15.841,15.826,15.826,1214,0
2011-12-21,15.903,15.948,15.903,15.948,4917,0
2011-12-22,15.867,15.931,15.76,15.931,1225,0
2011-12-23,15.802,15.867,15.802,15.802,488,0
2011-12-27,15.859,15.939,15.859,15.939,246,0
2011-12-28,15.826,15.826,15.703,15.703,10664,0
2011-12-29,15.703,15.703,15.497,15.513,6552,0
2011-12-30,15.513,15.513,15.076,15.266,4580,0
2012-01-03,15.472,15.472,15.414,15.414,2670,0
2012-01-04,15.536,15.536,15.027,15.027,2429,0
2012-01-05,15.071,15.447,14.87,15.083,6310,0
2012-01-06,15.223,15.85,15.223,15.85,6210,0
2012-01-09,15.911,15.916,15.67,15.67,1807,0
2012-01-10,15.876,15.931,15.793,15.867,3156,0
2012-01-11,15.786,15.786,15.744,15.744,2727,0
2012-01-12,15.661,16.066,15.661,15.939,4126,0
2012-01-13,15.826,15.826,15.826,15.826,366,0
2012-01-17,15.877,15.877,15.877,15.877,366,0
2012-01-18,15.876,15.885,15.867,15.867,1576,0
2012-01-19,15.948,15.948,15.867,15.867,610,0
2012-01-24,16.017,16.017,16.017,16.017,123,0
2012-01-25,15.992,15.992,15.992,15.992,123,0
2012-01-30,15.948,16.066,15.931,16.066,4969,0
2012-01-31,15.985,15.985,15.869,15.869,850,0
2012-02-01,16.271,16.692,16.066,16.305,15846,0
2012-02-02,16.19,17.021,16.066,16.567,5640,0
2012-02-03,16.478,16.541,16.478,16.528,1441,0
2012-02-06,16.485,16.601,16.485,16.485,867,0
2012-02-07,16.319,16.334,16.258,16.258,1576,0
2012-02-09,16.158,16.501,16.158,16.501,2603,0
2012-02-13,16.074,16.074,16.074,16.074,543,0
2012-02-14,16.147,16.288,16.147,16.288,1454,0
2012-02-16,16.461,16.879,16.461,16.485,1940,0
2012-02-17,16.693,16.693,16.693,16.693,123,0
2012-02-21,16.85,17.474,16.85,17.474,1445,0
2012-02-22,18.447,18.447,16.984,17.008,4490,0
2012-02-23,16.52,16.897,16.361,16.683,3245,0
2012-02-24,16.635,17.309,16.635,16.826,4036,0
2012-02-27,16.879,17.226,16.879,16.996,2429,0
2012-02-28,16.9,16.9,16.701,16.701,1364,0
2012-02-29,17.064,17.695,17.064,17.695,2010,0
2012-03-01,17.63,17.63,17.268,17.515,3029,0
2012-03-05,17.46,17.46,17.46,17.46,123,0
2012-03-06,18.091,18.131,17.924,17.931,1576,0
2012-03-07,18.238,18.265,17.916,18.255,1028,0
2012-03-08,18.283,18.283,17.807,17.807,418,0
2012-03-12,17.893,18.307,17.893,17.964,2641,0
2012-03-19,17.55,17.732,17.55,17.732,735,0
2012-03-20,17.683,17.822,16.933,16.933,5332,0
2012-03-21,17.443,17.474,16.836,17.474,1026,0
2012-03-23,16.891,17.268,16.891,17.017,3990,0
2012-03-26,17.182,17.182,17.182,17.182,129,0
2012-03-27,17.173,17.357,17.173,17.357,325,0
2012-03-28,17.059,17.059,17.059,17.059,484,0
2012-03-29,17.474,17.474,17.474,17.474,244,0
2012-03-30,17.46,18.302,17.46,18.302,2272,0
2012-04-02,18.139,18.139,17.784,17.964,723,0
2012-04-09,18.014,18.066,17.974,18.058,1270,0
2012-04-10,18.074,18.074,18.058,18.066,756,0
2012-04-11,18.058,18.707,18.058,18.707,5602,0
2012-04-12,18.722,19.031,18.54,19.031,2858,0
2012-04-13,19.404,19.404,18.763,18.763,2884,0
2012-04-16,18.763,19.187,18.731,19.187,3845,0
2012-04-17,19.137,19.346,18.055,18.292,10288,0
2012-04-18,18.391,19.305,18.391,19.305,4807,0
2012-04-19,19.098,19.671,19.015,19.671,5265,0
2012-04-20,19.481,19.797,18.972,19.797,725,0
2012-04-23,18.572,18.572,18.572,18.572,327,0
2012-04-24,19.313,19.838,19.313,19.838,484,0
2012-04-25,20.336,20.336,18.972,19.14,1694,0
2012-04-26,18.555,19.14,18.555,19.14,1705,0
2012-04-27,18.058,18.058,18.058,18.058,342,0
2012-05-01,18.917,18.917,18.917,18.917,122,0
2012-05-02,19.122,19.14,19.122,19.14,882,0
2012-05-03,18.968,19.137,18.182,19.129,6850,0
2012-05-04,19.055,19.14,19.055,19.132,724,0
2012-05-10,19.137,20.618,18.591,19.984,12331,0
2012-05-15,19.597,19.639,19.597,19.597,2728,0
2012-05-16,19.721,19.938,19.364,19.938,1563,0
2012-05-21,19.902,20.602,19.902,20.045,2248,0
2012-05-22,20.221,20.246,19.671,20.221,1909,0
2012-05-23,20.721,20.721,19.555,19.902,3957,0
2012-05-24,19.864,19.972,19.68,19.972,1430,0
2012-05-25,19.976,20.175,19.976,20.175,1466,0
2012-05-29,20.175,20.227,19.85,20.219,1201,0
2012-05-30,20.142,20.344,18.968,19.53,3298,0
2012-05-31,19.771,19.804,19.113,19.804,1755,0
2012-06-01,19.95,20.21,19.898,20.21,1571,0
2012-06-04,20.007,20.007,19.137,19.807,3088,0
2012-06-05,20.806,22.464,20.636,22.18,3124,0
2012-06-06,22.221,22.221,21.719,21.719,2261,0
2012-06-07,21.3,21.3,21.3,21.3,121,0
2012-06-08,21.324,21.324,21.324,21.324,304,0
2012-06-11,20.545,21.426,19.572,20.581,5406,0
2012-06-12,20.588,20.595,20.588,20.595,399,0
2012-06-13,20.636,20.636,20.636,20.636,121,0
2012-06-14,20.956,20.956,18.5,19.286,7709,0
2012-06-15,18.911,19.481,18.481,19.076,5202,0
2012-06-18,18.952,19.06,18.952,19.003,1072,0
2012-06-19,18.952,18.952,18.447,18.609,2503,0
2012-06-20,19.958,20.125,18.573,18.709,3296,0
2012-06-21,18.716,18.716,18.491,18.616,1072,0
2012-06-25,18.766,18.766,18.766,18.766,479,0
2012-06-27,18.306,19.277,16.771,19.277,3524,0
2012-06-28,18.591,18.591,18.557,18.557,360,0
2012-06-29,19.246,19.246,18.03,18.03,501,0
2012-07-02,18.103,19.076,18.103,18.447,2434,0
2012-07-03,18.363,19.286,17.944,19.076,4336,0
2012-07-06,19.154,19.154,18.894,18.894,730,0
2012-07-09,19.246,19.246,19.246,19.246,121,0
2012-07-10,19.229,19.286,18.533,19.286,1542,0
2012-07-13,19.203,19.203,18.112,18.643,1342,0
2012-07-17,18.079,18.197,18.079,18.197,412,0
2012-07-18,18.273,18.295,18.273,18.295,774,0
2012-07-19,18.465,18.465,18.465,18.465,121,0
2012-07-20,18.401,18.401,18.401,18.401,121,0
2012-07-23,18.254,18.254,18.254,18.254,242,0
2012-07-24,18.038,18.237,18.03,18.237,2167,0
2012-07-25,18.112,19.286,17.905,18.742,13878,0
2012-07-26,18.667,18.667,18.282,18.282,711,0
2012-07-27,18.616,18.616,18.197,18.197,242,0
2012-07-31,18.165,18.165,18.137,18.137,242,0
2012-08-01,18.229,18.229,18.229,18.229,131,0
2012-08-02,17.88,17.88,17.611,17.652,1670,0
2012-08-03,17.611,17.611,17.611,17.611,360,0
2012-08-06,17.652,17.661,17.642,17.661,481,0
2012-08-07,17.618,19.275,17.618,18.03,1674,0
2012-08-14,18.03,18.03,18.03,18.03,407,0
2012-08-15,18.055,18.165,18.03,18.03,3561,0
2012-08-21,17.861,17.861,17.861,17.861,599,0
2012-08-27,17.836,17.836,17.836,17.836,121,0
2012-08-28,19.286,19.286,19.286,19.286,282,0
2012-08-30,18.868,18.868,17.695,18.112,2756,0
2012-08-31,17.918,17.988,17.918,17.918,1720,0
2012-09-04,17.786,17.811,17.786,17.786,833,0
2012-09-06,17.849,17.849,17.849,17.849,120,0
2012-09-07,17.894,17.894,17.894,17.894,120,0
2012-09-10,17.902,20.103,17.902,17.905,710,0
2012-09-11,17.894,19.687,17.894,19.645,1301,0
2012-09-12,19.298,19.298,18.119,18.119,1535,0
2012-09-13,18.164,18.164,18.164,18.164,240,0
2012-09-14,18.111,18.111,17.951,17.951,593,0
2012-09-17,17.959,17.959,17.959,17.959,120,0
2012-09-18,18.002,18.002,18.002,18.002,120,0
2012-09-19,17.994,18.087,17.994,18.087,593,0
2012-09-20,18.628,18.628,18.206,18.206,923,0
2012-09-21,18.628,18.628,18.503,18.528,1533,0
2012-09-24,18.576,18.967,18.576,18.967,810,0
2012-09-25,18.503,18.503,18.503,18.503,357,0
2012-09-26,19.348,19.348,19.348,19.348,120,0
2012-09-28,19.314,19.637,18.484,18.84,1301,0
2012-10-01,18.503,18.503,18.459,18.459,603,0
2012-10-02,19.374,20.068,19.374,20.068,3779,0
2012-10-04,18.84,19.051,18.559,18.799,1890,0
2012-10-08,18.679,19.051,18.628,19.051,1903,0
2012-10-09,19.849,19.898,19.476,19.898,2064,0
2012-10-11,19.898,19.898,19.898,19.898,120,0
2012-10-12,20.152,20.152,19.476,19.476,902,0
2012-10-15,19.898,21.059,19.898,21.059,7548,0
2012-10-16,20.483,20.483,20.449,20.483,2521,0
2012-10-18,19.601,19.601,19.601,19.601,271,0
2012-10-19,19.476,19.476,19.051,19.154,2973,0
2012-10-23,18.655,20.195,18.655,19.138,2801,0
2012-10-25,19.02,19.02,19.01,19.01,240,0
2012-10-26,19.476,19.518,19.476,19.518,1328,0
2012-10-31,19.484,19.518,19.484,19.5,1063,0
2012-11-02,19.5,19.687,19.417,19.687,677,0
2012-11-05,19.812,20.095,19.645,19.645,824,0
2012-11-07,19.467,20.108,19.467,19.898,593,0
2012-11-08,19.415,19.415,19.415,19.415,1183,0
2012-11-09,19.898,19.898,18.842,19.476,1869,0
2012-11-12,19.273,19.273,18.84,18.849,767,0
2012-11-13,18.84,18.844,18.84,18.844,357,0
2012-11-14,19.051,19.051,19.051,19.051,120,0
2012-11-15,19.051,19.051,19.051,19.051,672,0
2012-11-16,18.84,18.84,18.84,18.84,357,0
2012-11-19,18.628,18.628,18.628,18.628,240,0
2012-11-20,18.545,18.628,18.459,18.628,4209,0
2012-11-21,18.503,18.628,18.503,18.628,7795,0
2012-11-27,18.756,18.892,18.628,18.628,2010,0
2012-11-29,19.039,19.039,18.628,18.628,389,0
2012-11-30,18.79,19.035,18.545,18.545,476,0
2012-12-03,18.612,19.01,18.612,19.01,264,0
2012-12-05,19.051,19.051,18.79,18.967,606,0
2012-12-10,19.168,19.168,18.639,18.639,243,0
2012-12-11,18.904,18.904,18.63,18.63,2672,0
2012-12-12,18.63,18.63,18.63,18.63,936,0
2012-12-13,18.802,18.802,18.785,18.802,1245,0
2012-12-17,18.802,18.802,18.802,18.802,133,0
2012-12-18,18.44,18.63,18.44,18.63,3757,0
2012-12-19,18.458,18.559,18.458,18.458,3017,0
2012-12-20,18.793,18.802,18.458,18.494,4172,0
2012-12-21,18.401,18.458,18.161,18.161,7081,0
2012-12-24,18.261,18.261,18.216,18.216,6570,0
2012-12-26,18.236,18.33,18.124,18.124,7622,0
2012-12-27,18.758,18.758,17.954,17.971,1261,0
2012-12-28,17.92,18.202,17.92,18.202,13203,0
2012-12-31,18.802,18.802,17.526,17.816,11791,0
2013-01-03,17.792,18.769,17.776,18.769,1149,0
2013-01-04,18.587,18.587,17.776,18.041,1289,0
2013-01-07,17.945,17.945,17.945,17.945,120,0
2013-01-09,18.879,18.879,17.777,17.99,1697,0
2013-01-10,17.92,17.945,17.776,17.945,768,0
2013-01-11,18.715,18.715,17.945,17.945,1639,0
2013-01-15,18.227,18.227,18.227,18.227,238,0
2013-01-16,18.187,18.187,17.945,17.945,647,0
2013-01-18,17.954,18.363,17.954,18.363,720,0
2013-01-22,18.372,18.372,17.945,18.29,1480,0
2013-01-23,17.971,17.971,17.971,17.971,354,0
2013-01-24,17.954,18.373,17.954,18.356,1756,0
2013-01-25,17.998,18.161,17.945,17.945,3786,0
2013-01-28,17.613,17.945,17.613,17.777,2455,0
2013-01-29,17.816,18.031,17.816,18.031,7256,0
2013-01-30,18.074,18.074,17.92,17.945,3330,0
2013-01-31,17.889,18.261,17.889,18.044,1558,0
2013-02-01,18.092,18.092,18.05,18.074,818,0
2013-02-04,18.041,18.219,18.041,18.219,848,0
2013-02-05,18.187,18.187,18.142,18.142,418,0
2013-02-06,18.142,18.142,18.142,18.142,238,0
2013-02-07,18.347,18.347,18.347,18.347,238,0
2013-02-08,18.338,18.373,18.33,18.373,603,0
2013-02-11,18.363,18.373,18.363,18.373,586,0
2013-02-12,18.373,18.373,18.373,18.373,5550,0
2013-02-13,18.18,18.18,18.18,18.18,238,0
2013-02-14,18.373,18.664,18.333,18.664,1489,0
2013-02-15,18.29,18.29,18.29,18.29,119,0
2013-02-19,18.373,19.229,18.33,18.63,3978,0
2013-02-20,18.722,18.722,18.475,18.475,524,0
2013-02-21,18.484,18.715,18.484,18.528,1639,0
2013-02-22,18.007,19.313,18.007,19.313,3542,0
2013-02-25,19.287,19.287,18.44,19.016,1726,0
2013-02-26,18.425,18.425,18.425,18.425,240,0
2013-02-27,18.425,18.425,18.417,18.425,868,0
2013-02-28,18.373,18.567,18.363,18.417,4748,0
2013-03-01,18.785,18.785,18.785,18.785,238,0
2013-03-05,18.672,18.955,18.672,18.937,2888,0
2013-03-07,18.989,18.989,18.981,18.981,1769,0
2013-03-08,18.872,18.895,18.872,18.895,755,0
2013-03-12,18.868,18.915,18.557,18.915,1392,0
2013-03-14,18.981,18.981,18.981,18.981,580,0
2013-03-15,18.86,18.86,18.549,18.593,1508,0
2013-03-18,18.574,18.981,18.557,18.919,1647,0
2013-03-19,18.602,18.981,18.602,18.773,1044,0
2013-03-20,18.981,18.981,18.549,18.969,3676,0
2013-03-22,18.829,18.834,18.549,18.7,621,0
2013-03-25,18.757,19.395,18.721,19.395,8885,0
2013-03-26,19.033,19.368,19.033,19.286,7569,0
2013-03-27,18.937,18.937,18.721,18.721,1096,0
2013-03-28,18.678,19.282,18.574,18.979,2789,0
2013-04-02,18.981,19.017,18.981,19.017,351,0
2013-04-04,18.557,18.816,18.557,18.816,864,0
2013-04-05,18.549,19.186,18.549,19.186,629,0
2013-04-08,18.705,19.145,18.593,18.764,818,0
2013-04-09,18.757,19.186,18.565,19.057,811,0
2013-04-10,18.636,19.075,18.636,18.636,749,0
2013-04-11,18.687,18.687,18.602,18.602,536,0
2013-04-12,18.645,18.965,18.645,18.645,899,0
2013-04-15,18.757,18.981,18.757,18.957,2613,0
2013-04-16,18.937,18.955,18.928,18.955,2202,0
2013-04-18,18.803,18.803,18.803,18.803,178,0
2013-04-19,18.971,19.145,18.971,19.145,832,0
2013-04-22,19.136,19.136,19.136,19.136,118,0
2013-04-23,18.981,18.981,18.807,18.98,2913,0
2013-04-25,18.676,19.065,18.676,19.065,754,0
2013-04-26,19.065,19.065,19.025,19.065,580,0
2013-04-29,18.764,18.764,18.764,18.764,170,0
2013-04-30,18.764,18.764,18.764,18.764,489,0
2013-05-01,18.876,19.274,18.876,19.265,1321,0
2013-05-02,18.834,19.213,18.661,18.783,4448,0
2013-05-03,18.755,18.755,18.755,18.755,351,0
2013-05-06,18.739,18.739,18.739,18.739,121,0
2013-05-07,18.876,18.937,18.764,18.764,1413,0
2013-05-09,18.764,18.971,18.764,18.971,994,0
2013-05-10,18.971,18.971,18.937,18.937,466,0
2013-05-13,18.764,18.981,18.764,18.981,2550,0
2013-05-14,18.804,18.804,18.804,18.804,563,0
2013-05-16,18.981,18.981,18.928,18.928,696,0
2013-05-17,18.88,18.971,18.549,18.824,2536,0
2013-05-21,18.661,18.971,18.565,18.695,2247,0
2013-05-22,18.852,18.971,18.605,18.605,5819,0
2013-05-23,18.816,18.842,18.816,18.842,286,0
2013-05-28,18.636,18.981,18.636,18.981,1276,0
2013-05-29,18.981,18.981,18.971,18.981,2816,0
2013-05-30,18.981,18.981,18.852,18.852,466,0
2013-05-31,18.981,18.981,18.764,18.955,1871,0
2013-06-03,18.981,18.981,18.916,18.981,1766,0
2013-06-04,18.981,18.981,18.868,18.886,1251,0
2013-06-05,18.971,18.981,18.963,18.981,5305,0
2013-06-06,19.095,19.164,18.803,19.147,1836,0
2013-06-07,19.033,19.164,19.033,19.164,6049,0
2013-06-10,18.761,18.761,18.761,18.761,1149,0
2013-06-17,18.927,19.147,18.927,19.147,461,0
2013-06-20,19.164,19.164,19.163,19.164,897,0
2013-06-21,18.945,19.138,18.945,19.138,1076,0
2013-06-24,19.164,19.164,18.814,19.017,3987,0
2013-06-25,19.017,19.017,18.989,18.989,348,0
2013-06-26,18.989,19.147,18.989,18.989,1584,0
2013-06-27,18.989,19.111,18.989,19.111,348,0
2013-06-28,19.239,19.326,19.239,19.326,10457,0
2013-07-01,19.12,19.381,19.12,19.188,7209,0
2013-07-02,19.235,19.235,19.206,19.206,348,0
2013-07-03,19.215,19.381,19.215,19.381,735,0
2013-07-05,19.381,19.599,19.381,19.599,596,0
2013-07-08,19.599,19.599,19.564,19.564,802,0
2013-07-09,19.215,19.225,19.215,19.225,1263,0
2013-07-10,19.206,19.235,19.164,19.18,7570,0
2013-07-11,19.164,19.529,19.164,19.206,11379,0
2013-07-15,19.172,19.172,19.172,19.172,117,0
2013-07-16,19.206,19.547,19.206,19.399,5460,0
2013-07-17,19.381,19.415,19.21,19.381,3171,0
2013-07-18,19.259,19.573,19.259,19.478,1606,0
2013-07-22,19.206,19.206,19.164,19.164,1721,0
2013-07-23,19.225,19.529,18.728,19.236,4791,0
2013-07-24,19.303,19.303,19.303,19.303,233,0
2013-07-25,19.493,19.493,19.492,19.492,918,0
2013-07-26,19.52,19.564,19.329,19.564,1117,0
2013-07-29,19.547,19.556,19.511,19.547,1354,0
2013-07-30,19.573,19.573,19.206,19.206,1320,0
2013-07-31,19.556,19.582,19.502,19.582,906,0
2013-08-01,19.573,20.27,19.573,19.93,5544,0
2013-08-02,20.236,20.252,19.53,20.252,2183,0
2013-08-05,20.244,20.296,20.033,20.033,5396,0
2013-08-06,20.296,20.512,19.67,20.199,802,0
2013-08-07,20.47,20.47,20.47,20.47,461,0
2013-08-08,20.47,20.47,19.616,20.47,2246,0
2013-08-09,20.625,20.888,20.296,20.296,572,0
2013-08-12,20.904,20.904,20.558,20.558,233,0
2013-08-13,20.47,20.47,20.47,20.47,802,0
2013-08-14,20.47,21.723,20.47,21.522,3908,0
2013-08-15,20.409,21.454,20.409,20.904,6920,0
2013-08-16,20.593,21.044,20.593,20.871,918,0
2013-08-19,21.044,21.473,20.167,20.88,1665,0
2013-08-20,20.811,20.862,20.811,20.862,688,0
2013-08-21,20.801,20.801,20.698,20.698,348,0
2013-08-22,20.584,20.715,19.861,20.715,4732,0
2013-08-23,20.715,20.724,20.209,20.724,1571,0
2013-08-26,20.732,20.732,20.732,20.732,117,0
2013-08-27,20.706,20.706,20.706,20.706,348,0
2013-08-28,20.724,20.724,20.642,20.715,1378,0
2013-08-29,20.724,21.124,20.724,20.733,3229,0
2013-08-30,20.501,21.128,20.501,20.812,1531,0
2013-09-03,20.968,21.707,20.698,20.698,802,0
2013-09-06,20.318,20.355,20.249,20.249,1026,0
2013-09-09,20.214,20.214,19.669,19.669,5097,0
2013-09-10,19.774,20.214,19.774,20.135,1351,0
2013-09-11,19.835,19.95,19.642,19.642,2635,0
2013-09-12,20.055,20.567,20.055,20.52,3307,0
2013-09-16,20.567,20.829,20.52,20.829,4506,0
2013-09-17,20.698,20.698,20.539,20.539,2112,0
2013-09-19,21.268,21.268,20.615,20.615,231,0
2013-09-20,21.874,21.874,20.593,21.486,2964,0
2013-09-23,21.389,21.389,20.651,20.651,568,0
2013-09-24,20.819,20.873,20.698,20.873,1365,0
2013-09-25,20.567,21.091,20.567,21.091,1053,0
2013-09-26,21.005,21.919,20.576,20.576,456,0
2013-09-27,20.838,21.091,20.74,21.073,1026,0
2013-09-30,21.1,22.094,21.1,21.625,4965,0
2013-10-04,21.031,21.031,21.031,21.031,116,0
2013-10-07,21.118,21.118,21.118,21.118,116,0
2013-10-08,21.146,21.146,21.146,21.146,116,0
2013-10-10,21.884,21.884,21.751,21.751,398,0
2013-10-11,21.26,21.26,21.26,21.26,231,0
2013-10-14,21.189,21.251,21.189,21.241,768,0
2013-10-15,21.688,21.688,21.268,21.268,2033,0
2013-10-16,21.512,21.751,21.512,21.751,7964,0
2013-10-18,21.751,21.751,21.751,21.751,231,0
2013-10-21,21.577,21.751,21.577,21.707,1138,0
2013-10-23,21.682,22.585,21.682,22.471,4135,0
2013-10-24,22.199,22.736,21.97,21.97,1252,0
2013-10-25,22.585,22.631,22.411,22.585,3301,0
2013-10-28,22.745,22.745,22.525,22.631,1593,0
2013-10-29,22.656,22.833,21.531,22.452,1477,0
2013-10-30,22.452,22.452,22.452,22.452,116,0
2013-10-31,22.644,22.688,22.644,22.688,1146,0
2013-11-01,22.452,22.499,22.28,22.499,2049,0
2013-11-04,22.499,22.499,22.499,22.499,231,0
2013-11-05,22.329,22.411,21.751,22.191,2049,0
2013-11-07,21.838,21.838,21.531,21.531,231,0
2013-11-11,21.268,21.355,21.223,21.355,2049,0
2013-11-12,22.191,22.191,22.191,22.191,116,0
2013-11-13,22.06,22.06,21.512,21.61,1706,0
2013-11-14,22.191,22.191,21.865,21.865,2616,0
2013-11-15,21.97,22.164,21.97,22.147,681,0
2013-11-18,21.97,22.287,21.97,21.97,3187,0
2013-11-19,22.076,22.32,22.076,22.32,231,0
2013-11-20,22.499,22.499,22.499,22.499,568,0
2013-11-21,22.243,22.243,22.243,22.243,795,0
2013-11-22,21.979,22.106,21.979,21.979,2649,0
2013-11-25,21.988,21.988,21.988,21.988,116,0
2013-11-26,22.051,22.199,22.051,22.199,231,0
2013-11-29,22.166,22.166,21.979,21.979,1772,0
2013-12-03,22.094,22.094,21.758,21.758,229,0
2013-12-04,22.201,22.201,22.201,22.201,115,0
2013-12-05,22.228,22.228,22.157,22.157,676,0
2013-12-06,21.891,22.157,21.536,22.112,676,0
2013-12-09,21.767,21.767,21.767,21.767,288,0
2013-12-12,22.157,22.157,22.157,22.157,361,0
2013-12-17,21.573,22.148,21.573,22.148,451,0
2013-12-18,22.07,22.148,21.758,22.104,1466,0
2013-12-20,22.157,22.581,21.952,21.952,3160,0
2013-12-23,22.892,22.892,21.555,21.555,229,0
2013-12-24,22.148,23.025,21.574,21.574,1541,0
2013-12-26,21.979,22.38,21.979,22.245,2481,0
2013-12-27,22.919,22.919,22.688,22.688,676,0
2013-12-30,22.21,22.21,22.201,22.201,676,0
2013-12-31,22.157,22.157,22.157,22.157,229,0
2014-01-03,22.599,22.599,22.599,22.599,440,0
2014-01-06,22.201,22.245,22.201,22.245,1128,0
2014-01-07,22.277,22.38,22.277,22.29,1546,0
2014-01-09,22.245,22.245,22.245,22.245,676,0
2014-01-10,22.265,22.265,22.265,22.265,451,0
2014-01-13,22.759,22.759,22.759,22.759,451,0
2014-01-14,22.759,22.759,22.298,22.298,564,0
2014-01-15,22.537,22.537,22.514,22.537,1919,0
2014-01-16,22.599,22.813,22.599,22.813,1078,0
2014-01-17,22.804,22.804,22.804,22.804,115,0
2014-01-22,22.795,22.823,22.743,22.823,6432,0
2014-01-23,22.813,22.823,22.813,22.813,451,0
2014-01-24,22.201,22.574,22.201,22.574,342,0
2014-01-27,22.237,22.333,22.201,22.201,1353,0
2014-01-28,22.371,22.371,22.371,22.371,676,0
2014-01-29,22.157,22.38,22.157,22.38,1240,0
2014-01-31,22.38,22.38,22.38,22.38,564,0
2014-02-03,22.804,22.804,22.38,22.381,1551,0
2014-02-06,22.38,22.785,22.38,22.785,1941,0
2014-02-07,22.599,22.599,22.599,22.599,252,0
2014-02-10,22.59,22.59,22.423,22.423,229,0
2014-02-11,22.813,22.823,22.743,22.823,1628,0
2014-02-13,22.776,22.823,22.776,22.823,765,0
2014-02-18,22.767,22.767,22.759,22.759,1963,0
2014-02-19,22.759,22.759,22.514,22.514,767,0
2014-02-24,22.466,22.466,22.245,22.274,945,0
2014-02-25,22.183,22.333,22.183,22.333,517,0
2014-02-26,22.157,22.536,22.157,22.536,313,0
2014-02-27,22.192,22.192,22.192,22.192,203,0
2014-03-04,22.298,22.298,22.29,22.29,601,0
2014-03-05,22.29,22.29,22.29,22.29,171,0
2014-03-06,22.347,22.347,22.303,22.303,1342,0
2014-03-10,22.582,22.582,22.582,22.582,226,0
2014-03-11,22.643,22.643,22.643,22.643,288,0
2014-03-13,22.501,22.705,22.491,22.678,3747,0
2014-03-14,22.97,22.97,22.97,22.97,447,0
2014-03-17,22.572,22.795,22.572,22.795,2364,0
2014-03-19,22.501,23.018,22.482,23.018,3729,0
2014-03-20,23.063,23.063,23.015,23.063,1234,0
2014-03-21,22.751,22.966,22.724,22.966,1401,0
2014-03-24,22.966,24.93,22.553,22.553,564,0
2014-03-25,22.589,22.627,22.338,22.347,9669,0
2014-03-26,22.572,22.776,21.9,22.751,6488,0
2014-03-28,22.303,22.303,21.749,22.125,2864,0
2014-03-31,22.044,22.044,20.562,20.739,13336,0
2014-04-01,20.874,21.596,20.829,21.596,1916,0
2014-04-02,21.428,21.428,21.056,21.056,1778,0
2014-04-04,21.445,21.445,21.007,21.161,1392,0
2014-04-07,21.187,21.187,21.161,21.187,458,0
2014-04-08,20.98,20.98,20.777,20.777,908,0
2014-04-09,21.221,21.221,20.193,20.471,4985,0
2014-04-10,20.504,20.563,20.504,20.562,3548,0
2014-04-11,20.649,20.649,20.562,20.562,670,0
2014-04-14,21.026,21.168,21.026,21.026,801,0
2014-04-15,20.658,21.017,20.648,20.98,1930,0
2014-04-16,21.061,21.177,21.007,21.177,839,0
2014-04-21,21.096,21.202,21.096,21.142,1207,0
2014-04-22,20.829,21.061,20.829,20.883,1597,0
2014-04-24,20.829,21.043,20.829,21.017,2474,0
2014-04-28,21.275,21.285,21.096,21.096,1401,0
2014-05-01,21.043,21.043,21.007,21.007,380,0
2014-05-05,21.23,21.23,21.23,21.23,183,0
2014-05-07,21.454,21.544,21.428,21.544,2376,0
2014-05-09,21.767,21.767,21.767,21.767,560,0
2014-05-12,21.767,22.213,21.738,22.213,8434,0
2014-05-13,21.758,22.115,21.731,22.115,1264,0
2014-05-19,22.286,22.347,22.286,22.347,498,0
2014-05-20,22.347,22.347,22.347,22.347,986,0
2014-05-21,22.004,22.231,22.004,22.125,1998,0
2014-05-22,21.905,21.929,21.731,21.731,1135,0
2014-05-23,21.669,21.669,21.454,21.464,3137,0
2014-05-27,21.695,21.937,21.638,21.638,1457,0
2014-05-28,21.749,21.749,21.749,21.749,292,0
2014-05-29,22.054,22.054,21.679,21.679,3525,0
2014-05-30,21.438,21.929,21.438,21.821,3803,0
2014-06-02,21.464,21.85,21.464,21.679,3194,0
2014-06-03,21.829,21.847,21.829,21.829,2104,0
2014-06-04,22.303,22.303,22.303,22.303,560,0
2014-06-05,21.731,22.294,21.731,22.294,493,0
2014-06-06,22.182,22.182,22.081,22.081,1777,0
2014-06-09,22.1,22.108,21.875,21.875,3010,0
2014-06-10,21.866,21.866,21.866,21.866,224,0
2014-06-12,21.64,22.01,21.617,22.01,3005,0
2014-06-13,21.866,21.866,21.866,21.866,1271,0
2014-06-16,21.522,21.522,21.522,21.522,122,0
2014-06-17,22.012,22.012,22.012,22.012,156,0
2014-06-18,21.687,21.703,21.659,21.687,1745,0
2014-06-20,21.901,22.038,21.866,22.038,1272,0
2014-06-24,22.028,22.034,21.964,21.964,937,0
2014-06-25,21.415,21.64,21.415,21.64,6436,0
2014-06-26,21.926,22.018,21.926,22.018,760,0
2014-06-27,21.659,21.956,21.461,21.479,2409,0
2014-06-30,21.65,22.002,21.65,21.66,700,0
2014-07-01,21.731,22.027,21.731,21.956,2196,0
2014-07-02,21.93,22.047,21.703,21.703,998,0
2014-07-07,21.668,21.731,21.668,21.731,1285,0
2014-07-08,22.074,22.074,21.722,21.956,2894,0
2014-07-09,21.911,21.911,21.911,21.911,224,0
2014-07-10,22.066,22.066,21.749,21.749,515,0
2014-07-11,22.058,22.058,21.956,21.956,388,0
2014-07-14,22.047,22.531,22.047,22.226,3689,0
2014-07-15,22.137,22.137,22.09,22.09,499,0
2014-07-16,22.46,22.525,21.829,22.156,1629,0
2014-07-17,22.047,22.525,22.018,22.019,38099,0
2014-07-18,22.038,22.255,22.002,22.09,2930,0
2014-07-21,22.002,22.407,21.866,22.373,4618,0
2014-07-22,22.191,22.39,22.191,22.39,4942,0
2014-07-23,22.316,22.316,22.29,22.305,467,0
2014-07-24,22.066,22.146,22.002,22.002,3287,0
2014-07-25,22.469,22.469,22.469,22.469,750,0
2014-07-28,22.002,22.441,21.739,22.182,5062,0
2014-07-29,21.749,21.749,21.739,21.739,265,0
2014-07-30,22.081,22.09,22.081,22.081,1893,0
2014-07-31,22.108,22.451,21.687,22.002,12104,0
2014-08-01,22.002,22.002,21.64,21.858,4956,0
2014-08-04,21.512,21.777,21.512,21.594,1331,0
2014-08-05,21.731,21.731,21.164,21.164,6890,0
2014-08-06,20.955,21.556,20.92,21.199,3397,0
2014-08-07,21.189,21.396,20.89,20.89,2824,0
2014-08-08,21.164,21.522,21.146,21.189,4403,0
2014-08-11,21.181,21.415,21.062,21.386,8052,0
2014-08-12,21.164,21.386,21.164,21.181,4705,0
2014-08-13,21.181,21.181,21.181,21.181,226,0
2014-08-14,21.19,21.19,20.91,21.055,6964,0
2014-08-15,20.92,21.444,20.83,21.444,2710,0
2014-08-18,21.579,21.623,21.046,21.046,748,0
2014-08-19,21.055,21.283,21.055,21.099,696,0
2014-08-20,21.136,21.325,21.128,21.325,5550,0
2014-08-21,21.128,21.263,20.963,21.263,2772,0
2014-08-22,21.532,21.532,21.532,21.532,114,0
2014-08-25,21.435,21.444,21.172,21.172,2111,0
2014-08-27,21.371,21.371,21.371,21.371,224,0
2014-08-28,21.371,21.371,21.371,21.371,224,0
2014-08-29,21.532,21.532,21.244,21.244,1079,0
2014-09-02,21.64,21.64,21.234,21.234,1165,0
2014-09-03,21.687,21.838,21.57,21.838,2619,0
2014-09-04,21.505,21.687,21.505,21.687,1616,0
2014-09-05,21.829,22.451,21.829,22.434,2694,0
2014-09-08,20.92,22.63,20.92,22.576,1255,0
2014-09-09,22.148,22.447,21.057,22.293,1443,0
2014-09-10,21.382,22.248,21.382,22.248,1644,0
2014-09-11,21.866,22.011,21.866,22.011,442,0
2014-09-12,22.285,22.285,22.058,22.058,642,0
2014-09-15,21.893,22.157,21.893,22.148,7575,0
2014-09-16,21.829,22.229,21.738,22.229,4521,0
2014-09-19,22.576,22.576,22.576,22.576,561,0
2014-09-22,21.997,22.285,21.997,22.285,1382,0
2014-09-23,22.285,22.74,22.148,22.367,3104,0
2014-09-24,22.639,22.639,22.058,22.219,7118,0
2014-09-25,22.446,22.446,22.446,22.446,279,0
2014-09-26,22.456,22.456,22.456,22.456,369,0
2014-09-29,22.058,22.058,22.058,22.058,542,0
2014-09-30,22.514,22.514,22.412,22.412,498,0
2014-10-02,22.102,22.504,21.284,21.785,20515,0
2014-10-03,21.794,21.829,21.794,21.829,223,0
2014-10-06,21.829,21.829,21.829,21.829,1231,0
2014-10-07,21.801,21.811,21.801,21.811,440,0
2014-10-09,21.847,21.847,21.847,21.847,222,0
2014-10-15,21.911,22.148,21.911,21.911,334,0
2014-10-16,22.139,22.139,22.139,22.139,246,0
2014-10-17,21.93,21.93,21.93,21.93,128,0
2014-10-20,21.829,21.939,21.829,21.829,1239,0
2014-10-21,21.829,21.829,21.601,21.61,8051,0
2014-10-22,22.1,22.1,22.1,22.1,253,0
2014-10-23,21.829,21.829,21.829,21.829,880,0
2014-10-24,21.558,21.666,21.384,21.42,2043,0
2014-10-27,21.56,21.701,21.448,21.701,1767,0
2014-10-28,21.701,21.701,21.576,21.576,550,0
2014-10-29,21.584,21.584,21.584,21.584,1556,0
2014-10-30,21.581,21.581,21.166,21.581,791,0
2014-10-31,21.375,21.375,21.366,21.375,5908,0
2014-11-03,21.284,21.375,21.284,21.375,2460,0
2014-11-05,21.811,21.811,21.811,21.811,112,0
2014-11-07,21.448,21.448,21.192,21.448,977,0
2014-11-11,21.6,21.6,21.6,21.6,114,0
2014-11-12,21.484,21.484,21.195,21.195,283,0
2014-11-14,21.708,21.708,21.708,21.708,440,0
2014-11-17,21.82,21.82,21.347,21.375,1386,0
2014-11-18,21.302,21.528,21.284,21.51,2636,0
2014-11-19,21.51,21.51,21.51,21.51,187,0
2014-11-20,21.685,21.685,21.629,21.629,628,0
2014-11-21,21.51,21.51,21.51,21.51,198,0
2014-11-24,21.766,21.766,21.766,21.766,222,0
2014-12-01,21.757,21.757,21.757,21.757,349,0
2014-12-02,21.738,21.776,21.738,21.776,353,0
2014-12-03,21.738,21.738,21.166,21.166,3063,0
2014-12-04,21.366,21.71,21.302,21.484,1091,0
2014-12-05,21.747,21.747,21.338,21.338,4380,0
2014-12-09,21.728,21.728,21.728,21.728,151,0
2014-12-11,21.472,21.573,21.297,21.324,4650,0
2014-12-15,21.287,21.297,20.956,20.956,1696,0
2014-12-16,20.948,21.103,20.911,20.975,2833,0
2014-12-17,21.094,21.156,20.911,20.921,3589,0
2014-12-18,20.911,21.343,20.911,20.93,5308,0
2014-12-19,20.911,21.436,20.287,20.287,8687,0
2014-12-22,21.023,21.509,20.564,21.278,8294,0
2014-12-23,21.203,21.203,20.663,20.744,2854,0
2014-12-24,21.222,21.966,21.066,21.066,809,0
2014-12-26,21.252,21.261,21.252,21.261,1508,0
2014-12-29,21.607,21.618,21.013,21.086,3185,0
2014-12-30,21.113,21.82,21.113,21.775,1712,0
2014-12-31,21.674,21.7,21.674,21.7,1339,0
2015-01-05,21.7,21.7,21.7,21.7,225,0
2015-01-06,21.161,21.691,21.161,21.426,13884,0
2015-01-07,21.573,21.573,21.406,21.406,1309,0
2015-01-08,21.618,21.728,21.555,21.728,2380,0
2015-01-09,21.609,21.609,21.416,21.453,1088,0
2015-01-12,21.259,21.259,21.252,21.253,779,0
2015-01-13,21.453,21.453,21.453,21.453,245,0
2015-01-16,21.48,21.573,21.48,21.573,1673,0
2015-01-23,21.618,21.619,21.618,21.619,543,0
2015-01-26,21.618,21.794,21.48,21.48,873,0
2015-01-27,21.573,21.573,21.573,21.573,576,0
2015-01-29,21.794,21.801,21.573,21.801,1276,0
2015-01-30,21.756,21.756,21.756,21.756,469,0
2015-02-02,21.794,21.801,21.784,21.784,943,0
2015-02-03,21.573,21.573,21.573,21.573,275,0
2015-02-04,21.775,21.801,21.645,21.794,1090,0
2015-02-05,21.784,21.801,21.573,21.573,2071,0
2015-02-06,21.59,21.775,21.59,21.738,486,0
2015-02-09,21.794,22.031,21.794,21.847,3197,0
2015-02-10,22.003,22.003,21.826,21.826,1088,0
2015-02-11,22.252,22.252,22.242,22.252,459,0
2015-02-12,22.261,22.261,21.801,21.801,767,0
2015-02-13,22.179,22.721,22.179,22.654,4654,0
2015-02-17,22.721,22.721,22.721,22.721,374,0
2015-02-18,22.555,22.63,22.555,22.63,2455,0
2015-02-19,22.581,22.581,22.581,22.581,981,0
2015-02-20,22.721,22.721,22.721,22.721,121,0
2015-02-23,22.721,22.721,22.63,22.721,437,0
2015-02-24,22.985,22.985,22.501,22.534,2617,0
2015-02-25,22.491,23.279,22.491,22.996,2284,0
2015-02-26,22.903,22.903,22.903,22.903,1464,0
2015-02-27,22.949,23.27,22.903,22.903,1384,0
2015-03-02,22.949,22.949,22.581,22.949,2942,0
2015-03-03,22.941,22.977,22.711,22.977,1088,0
2015-03-05,22.995,22.995,22.995,22.995,111,0
2015-03-06,23.144,23.144,22.921,22.94,1189,0
2015-03-09,23.152,23.152,23.152,23.152,217,0
2015-03-11,22.829,23.116,22.829,22.847,431,0
2015-03-12,22.829,22.921,22.829,22.921,757,0
2015-03-13,22.838,23.088,22.838,23.088,324,0
2015-03-16,22.096,22.829,22.096,22.829,757,0
2015-03-17,22.829,23.004,22.051,22.376,7993,0
2015-03-19,22.93,22.93,22.93,22.93,217,0
2015-03-20,23.079,23.079,22.857,22.857,757,0
2015-03-23,22.93,22.949,22.356,22.506,1618,0
2015-03-24,22.506,23.079,22.506,23.06,3887,0
2015-03-25,22.523,23.152,22.523,23.152,3240,0
2015-03-26,23.319,23.384,23.06,23.384,1943,0
2015-03-27,23.421,23.421,23.152,23.374,2160,0
2015-03-30,23.013,23.013,23.013,23.013,217,0
2015-04-06,23.152,23.152,22.921,22.921,431,0
2015-04-07,22.921,23.266,22.921,23.266,1074,0
2015-04-09,23.152,23.152,22.829,23.152,431,0
2015-04-10,22.82,22.82,22.82,22.82,217,0
2015-04-15,23.152,23.347,23.152,23.347,328,0
2015-04-17,23.06,23.29,22.81,23.29,865,0
2015-04-21,23.152,23.195,23.152,23.195,217,0
2015-04-22,23.152,23.152,22.874,23.152,1642,0
2015-04-24,22.847,22.847,22.781,22.781,2241,0
2015-04-27,23.096,23.152,23.096,23.152,539,0
2015-04-28,23.152,23.152,23.152,23.152,2010,0
2015-04-29,23.152,23.152,23.152,23.152,539,0
2015-05-01,23.152,23.152,23.152,23.152,217,0
2015-05-04,23.245,23.245,23.245,23.245,217,0
2015-05-08,22.958,23.245,22.958,23.106,4967,0
2015-05-11,22.921,23.004,22.911,22.921,3995,0
2015-05-12,23.161,23.226,22.791,23.208,10803,0
2015-05-13,23.152,23.152,23.117,23.117,518,0
2015-05-15,23.013,23.013,23.013,23.013,208,0
2015-05-18,23.023,23.023,23.023,23.023,513,0
2015-05-19,23.032,23.032,22.661,22.699,4863,0
2015-05-20,22.708,22.921,22.699,22.921,6370,0
2015-05-21,23.374,23.412,22.995,23.265,12200,0
2015-05-22,23.116,23.124,23.116,23.124,217,0
2015-05-26,22.874,23.152,22.847,23.023,13817,0
2015-05-27,22.771,23.152,22.771,23.116,2053,0
2015-05-28,22.754,22.921,22.754,22.921,707,0
2015-05-29,23.152,23.337,23.134,23.337,2915,0
2015-06-01,22.949,22.949,22.949,22.949,316,0
2015-06-02,22.949,23.134,22.921,23.134,1511,0
2015-06-03,23.069,23.29,23.069,23.273,5830,0
2015-06-04,23.476,23.755,23.319,23.319,3348,0
2015-06-05,22.94,23.366,22.94,23.106,1189,0
2015-06-09,23.368,23.368,23.237,23.237,642,0
2015-06-10,23.134,23.499,23.134,23.144,1099,0
2015-06-11,23.359,23.359,23.359,23.359,109,0
2015-06-12,23.162,23.387,23.162,23.339,642,0
2015-06-17,23.32,23.545,23.134,23.201,8669,0
2015-06-18,23.451,24.284,23.124,23.171,80377,0
2015-06-19,23.171,23.705,23.124,23.65,19479,0
2015-06-22,23.564,23.797,23.171,23.564,49447,0
2015-06-23,23.451,23.545,23.359,23.47,4251,0
2015-06-24,23.545,23.545,23.246,23.48,24082,0
2015-06-25,23.284,24.293,23.284,24.059,40884,0
2015-06-26,24.088,24.088,23.591,23.827,1713,0
2015-06-29,24.751,24.751,23.441,23.731,15413,0
2015-06-30,23.787,27.617,23.666,24.039,69023,0
2015-07-01,23.976,24.377,23.545,24.107,16804,0
2015-07-02,23.837,24.125,23.837,24.088,39493,0
2015-07-06,24.125,24.275,23.64,24.275,6100,0
2015-07-07,24.012,24.293,23.827,24.265,11989,0
2015-07-08,24.488,25.74,24.284,24.732,54263,0
2015-07-09,24.76,25.228,24.76,25.18,1178,0
2015-07-10,25.975,25.975,24.853,24.853,1927,0
2015-07-13,24.901,24.918,23.918,24.892,21194,0
2015-07-14,24.76,24.76,24.676,24.676,710,0
2015-07-15,24.76,24.815,24.76,24.806,1133,0
2015-07-17,25.507,25.871,24.76,25.507,1392,0
2015-07-20,25.404,25.404,25.404,25.404,319,0
2015-07-21,25.228,25.228,24.546,25.143,4923,0
2015-07-22,25.228,25.228,25.228,25.228,427,0
2015-07-23,25.367,25.367,25.228,25.228,427,0
2015-07-24,25.209,25.6,24.573,25.321,11989,0
2015-07-27,25.321,25.341,25.228,25.321,1499,0
2015-07-28,25.919,25.928,25.228,25.526,2142,0
2015-07-29,24.619,24.619,24.619,24.619,109,0
2015-07-31,24.993,25.219,24.779,25.058,2355,0
2015-08-03,25.479,25.479,24.901,24.901,762,0
2015-08-04,25.35,25.928,24.993,25.228,1499,0
2015-08-05,25.133,25.228,25.087,25.228,5351,0
2015-08-06,24.956,24.993,24.901,24.901,2616,0
2015-08-07,25.2,25.835,24.76,24.76,4816,0
2015-08-10,24.713,25.422,24.619,25.228,3960,0
2015-08-11,25.133,25.133,25.133,25.133,140,0
2015-08-13,25.228,25.228,24.825,24.825,215,0
2015-08-14,25.422,25.422,25.422,25.422,109,0
2015-08-17,25.789,25.789,25.321,25.321,1070,0
2015-08-18,25.228,25.228,25.228,25.228,215,0
2015-08-19,25.404,25.404,25.404,25.404,109,0
2015-08-20,25.422,25.422,25.422,25.422,109,0
2015-08-21,25.237,25.881,25.228,25.74,1605,0
2015-08-24,25.264,25.488,24.218,24.573,5182,0
2015-08-25,24.751,24.751,24.694,24.751,215,0
2015-08-26,24.76,25.881,24.76,25.648,2246,0
2015-08-27,25.19,25.19,24.797,24.797,856,0
2015-08-28,24.892,25.452,24.892,24.926,1178,0
2015-08-31,24.76,24.76,24.76,24.76,109,0
2015-09-01,24.993,25.18,24.76,25.087,3639,0
2015-09-02,25.228,25.228,24.619,24.619,2033,0
2015-09-03,24.732,25.087,24.732,25.087,642,0
2015-09-04,24.76,25.087,24.76,25.087,3960,0
2015-09-08,25.435,25.435,25.246,25.352,745,0
2015-09-09,25.907,25.907,25.343,25.343,3396,0
2015-09-10,25.343,25.492,25.343,25.343,5406,0
2015-09-11,25.369,25.369,25.058,25.058,1062,0
2015-09-14,25.133,25.425,24.89,24.965,5519,0
2015-09-15,24.851,24.89,24.851,24.89,424,0
2015-09-16,24.965,25.53,24.935,25.058,1805,0
2015-09-17,24.908,25.087,24.851,24.851,567,0
2015-09-18,24.851,24.851,24.749,24.749,2017,0
2015-09-21,24.965,24.965,24.493,24.935,2443,0
2015-09-22,24.739,24.955,24.493,24.89,3290,0
2015-09-23,24.496,24.776,24.496,24.522,1955,0
2015-09-24,24.776,24.776,24.589,24.616,839,0
2015-09-25,24.813,26.651,24.813,25.435,4564,0
2015-09-28,25.718,26.19,25.718,26.19,622,0
2015-09-29,25.557,25.557,24.935,24.935,531,0
2015-10-01,24.871,25.756,24.871,24.926,12313,0
2015-10-02,24.776,24.776,24.776,24.776,108,0
2015-10-05,25.201,25.201,25.201,25.201,270,0
2015-10-06,26.142,26.142,25.041,25.058,2017,0
2015-10-07,25.672,25.672,24.739,24.965,2688,0
2015-10-08,24.965,25.303,24.965,25.303,2017,0
2015-10-09,25.435,25.435,25.435,25.435,108,0
2015-10-12,25.002,25.002,25.002,25.002,425,0
2015-10-13,25.333,25.435,24.719,24.719,1593,0
2015-10-14,24.625,24.625,24.625,24.625,213,0
2015-10-15,24.926,24.926,24.926,24.926,424,0
2015-10-16,24.965,24.965,24.945,24.965,3396,0
2015-10-19,24.969,24.969,24.969,24.969,139,0
2015-10-23,25.284,25.294,25.171,25.201,3716,0
2015-10-26,24.965,25.435,24.965,25.303,1593,0
2015-10-27,25.303,25.303,25.303,25.303,213,0
2015-10-28,25.229,25.333,25.229,25.294,7856,0
2015-10-29,25.031,25.031,25.031,25.031,1273,0
2015-11-02,25.352,25.352,25.352,25.352,395,0
2015-11-03,25.407,25.407,25.106,25.106,454,0
2015-11-04,25.105,25.105,25.105,25.105,553,0
2015-11-06,25.058,25.359,25.058,25.359,424,0
2015-11-09,25.398,25.435,25.246,25.294,2738,0
2015-11-10,25.435,25.435,25.323,25.323,849,0
2015-11-11,25.343,25.416,25.343,25.343,955,0
2015-11-12,25.435,25.435,25.323,25.343,5519,0
2015-11-13,25.482,25.482,25.352,25.416,1273,0
2015-11-16,25.795,25.795,25.795,25.795,108,0
2015-11-17,25.795,25.812,25.795,25.812,744,0
2015-11-18,25.812,25.812,25.511,25.511,424,0
2015-11-19,25.482,25.482,25.482,25.482,637,0
2015-11-20,25.501,25.501,25.501,25.501,213,0
2015-11-23,25.482,26.095,25.482,25.718,424,0
2015-11-24,25.482,25.482,25.482,25.482,213,0
2015-11-25,25.521,26.716,25.521,26.716,1805,0
2015-11-30,26.142,26.434,26.142,26.434,1062,0
2015-12-01,25.644,26.189,25.624,26.114,3081,0
2015-12-02,26.651,26.651,26.048,26.33,1283,0
2015-12-03,25.812,26.048,25.812,26.048,1538,0
2015-12-07,26.377,26.425,26.377,26.425,1910,0
2015-12-08,26.026,26.111,26.016,26.111,2586,0
2015-12-09,26.035,26.292,25.484,25.484,3055,0
2015-12-10,25.637,26.007,25.637,25.978,1686,0
2015-12-11,26.728,26.728,25.987,26.302,2949,0
2015-12-14,26.207,26.453,25.978,26.453,1446,0
2015-12-15,25.978,25.978,25.978,25.978,1474,0
2015-12-18,26.823,26.823,26.823,26.823,315,0
2015-12-21,26.52,27.06,26.52,27.06,526,0
2015-12-23,27.06,27.06,26.111,26.111,632,0
2015-12-24,26.586,31.334,26.586,28.855,7134,0
2015-12-28,28.408,28.96,28.168,28.168,2160,0
2015-12-29,28.163,28.163,27.07,27.308,717,0
2015-12-30,27.336,28.723,27.336,27.602,5779,0
2015-12-31,28.229,28.229,27.565,28.124,1317,0
2016-01-04,27.982,27.982,26.89,27.536,526,0
2016-01-08,27.223,27.252,27.223,27.252,315,0
2016-01-12,26.823,26.823,26.823,26.823,1783,0
2016-01-13,26.832,26.832,26.823,26.823,527,0
2016-01-14,26.823,27.198,26.815,27.198,3709,0
2016-01-20,26.823,27.717,26.823,27.717,1883,0
2016-01-21,27.536,27.536,25.475,25.627,6019,0
2016-01-22,25.533,26.262,25.305,26.262,1904,0
2016-01-25,25.79,26.391,25.637,25.637,18176,0
2016-01-26,25.637,25.637,25.637,25.637,495,0
2016-01-27,25.637,25.827,25.637,25.817,421,0
2016-01-28,25.873,25.873,25.78,25.78,1264,0
2016-01-29,25.877,26.349,25.78,25.807,850,0
2016-02-01,25.836,25.854,25.399,25.399,15424,0
2016-02-02,25.543,25.543,25.543,25.543,107,0
2016-02-03,25.518,25.518,25.518,25.518,157,0
2016-02-04,25.827,25.827,25.731,25.731,738,0
2016-02-05,25.399,25.418,25.256,25.256,8783,0
2016-02-08,25.171,25.171,25.162,25.162,297,0
2016-02-11,25.499,25.681,25.162,25.359,600,0
2016-02-12,25.162,25.162,25.162,25.162,139,0
2016-02-16,25.162,25.391,23.529,23.529,8683,0
2016-02-17,24.46,24.649,22.845,24.203,7659,0
2016-02-18,23.168,23.318,23.101,23.318,534,0
2016-02-19,24.021,24.307,24.021,24.307,628,0
2016-02-22,23.976,24.687,23.976,24.687,1686,0
2016-02-23,24.91,24.91,24.688,24.692,2237,0
2016-02-24,24.706,25.162,24.687,24.772,1790,0
2016-02-25,24.697,24.765,24.687,24.721,1568,0
2016-02-26,24.687,24.971,24.687,24.971,2956,0
2016-02-29,24.706,24.835,24.687,24.835,1120,0
2016-03-01,24.895,24.895,24.895,24.895,534,0
2016-03-02,24.403,25.598,24.403,25.598,470,0
2016-03-03,24.689,25.22,24.687,25.22,1158,0
2016-03-04,25.457,25.457,25.38,25.38,342,0
2016-03-07,25.409,25.409,25.409,25.409,315,0
2016-03-08,25.71,25.71,25.679,25.679,522,0
2016-03-11,25.566,25.566,25.566,25.566,318,0
2016-03-15,25.816,25.853,25.816,25.853,509,0
2016-03-17,25.182,25.182,25.182,25.182,489,0
2016-03-21,25.816,25.969,25.816,25.902,1959,0
2016-03-22,25.135,25.95,25.135,25.853,1469,0
2016-03-24,26.046,26.61,25.978,26.342,1316,0
2016-03-28,25.978,29.646,25.978,29.197,4937,0
2016-03-29,28.104,28.727,28.104,28.727,1210,0
2016-03-30,25.853,27.692,25.853,27.194,2515,0
2016-03-31,27.002,27.1,27.002,27.052,561,0
2016-04-01,27.674,27.766,27.674,27.766,960,0
2016-04-04,27.865,27.865,27.865,27.865,310,0
2016-04-05,27.769,27.769,27.64,27.672,1157,0
2016-04-06,26.908,26.955,25.853,25.978,2129,0
2016-04-07,26.285,26.285,26.285,26.285,106,0
2016-04-08,26.908,27.002,26.812,26.812,2109,0
2016-04-12,26.046,26.72,25.902,26.3,2932,0
2016-04-13,26.572,26.725,26.285,26.62,2017,0
2016-04-14,26.544,26.544,26.094,26.332,2206,0
2016-04-15,26.141,27.601,26.141,26.151,2272,0
2016-04-18,26.189,27.769,26.189,26.429,2800,0
2016-04-19,26.121,26.237,25.806,25.969,9380,0
2016-04-20,25.853,26.026,25.673,25.673,2856,0
2016-04-21,25.853,25.853,25.853,25.853,404,0
2016-04-22,25.604,25.853,25.604,25.798,1713,0
2016-04-25,25.902,25.95,25.614,25.809,7635,0
2016-04-26,25.902,26.321,25.902,26.285,3742,0
2016-04-27,26.574,26.812,26.544,26.812,1764,0
2016-05-02,25.978,25.978,25.978,25.978,328,0
2016-05-03,26.812,26.812,26.599,26.599,418,0
2016-05-04,26.335,26.572,26.223,26.223,442,0
2016-05-05,26.227,26.534,26.189,26.534,2193,0
2016-05-06,26.572,26.572,26.43,26.43,443,0
2016-05-09,26.572,27.387,26.572,26.928,6033,0
2016-05-11,27.166,27.166,27.166,27.166,377,0
2016-05-13,27.29,27.29,27.29,27.29,106,0
2016-05-16,27.769,27.769,27.769,27.769,106,0
2016-05-17,27.174,28.459,27.174,27.655,563,0
2016-05-18,28.44,28.44,27.865,28.172,2349,0
2016-05-19,27.29,27.54,27.136,27.387,2667,0
2016-05-20,27.127,28.036,27.127,27.769,1985,0
2016-05-23,27.769,28.54,27.136,28.44,1556,0
2016-05-25,28.113,28.113,27.903,27.903,418,0
2016-05-26,27.912,28.247,27.798,28.209,3119,0
2016-05-27,27.433,27.883,27.433,27.775,633,0
2016-05-31,27.883,28.678,27.769,28.525,9663,0
2016-06-01,27.645,27.645,27.645,27.645,165,0
2016-06-02,27.826,27.826,27.826,27.826,114,0
2016-06-03,28.585,28.585,28.585,28.585,156,0
2016-06-06,28.678,28.678,27.912,28.276,8572,0
2016-06-07,28.019,28.385,28.019,28.385,6826,0
2016-06-09,27.712,27.845,27.712,27.845,285,0
2016-06-10,28.32,28.32,28.068,28.068,691,0
2016-06-13,27.923,27.981,27.664,27.844,3041,0
2016-06-14,27.837,27.861,27.519,27.519,1015,0
2016-06-17,27.61,27.61,27.61,27.61,1037,0
2016-06-20,27.734,27.734,27.519,27.519,1730,0
2016-06-21,27.538,27.552,27.519,27.552,862,0
2016-06-22,27.487,27.982,27.19,27.982,4764,0
2016-06-23,27.019,27.643,27.016,27.122,542,0
2016-06-24,27.818,27.818,27.595,27.595,676,0
2016-06-27,26.65,27.982,26.65,27.893,4140,0
2016-06-28,27.884,27.884,27.789,27.789,415,0
2016-06-29,27.982,27.982,27.722,27.739,1299,0
2016-06-30,27.739,27.739,27.489,27.489,383,0
2016-07-05,27.739,27.739,26.748,27.509,4043,0
2016-07-06,27.171,27.739,27.171,27.634,4707,0
2016-07-07,27.016,27.016,27.016,27.016,138,0
2016-07-12,27.384,27.384,27.027,27.027,2806,0
2016-07-13,27.09,27.55,27.09,27.55,1606,0
2016-07-14,27.259,27.499,27.259,27.499,444,0
2016-07-15,27.644,27.644,27.166,27.305,3381,0
2016-07-18,27.324,27.324,27.324,27.324,518,0
2016-07-19,27.305,27.692,27.257,27.692,4282,0
2016-07-20,27.267,27.519,27.257,27.305,1980,0
2016-07-21,27.499,27.499,27.499,27.499,207,0
2016-07-25,27.654,27.654,27.305,27.403,1710,0
2016-07-26,27.654,27.654,27.654,27.654,420,0
2016-07-27,27.355,27.982,27.305,27.374,6790,0
2016-07-29,27.499,27.499,27.095,27.151,2791,0
2016-08-01,27.403,27.44,27.403,27.44,1037,0
2016-08-02,27.499,27.499,27.499,27.499,415,0
2016-08-03,27.112,27.431,27.112,27.431,1158,0
2016-08-08,27.499,27.509,27.499,27.499,518,0
2016-08-09,27.499,27.982,27.486,27.731,1906,0
2016-08-10,27.831,27.831,27.831,27.831,207,0
2016-08-11,27.827,27.827,27.433,27.499,2222,0
2016-08-12,27.499,27.499,27.499,27.499,190,0
2016-08-15,27.557,27.857,27.136,27.857,1865,0
2016-08-16,27.499,27.547,27.499,27.547,415,0
2016-08-18,27.355,27.889,27.355,27.889,440,0
2016-08-19,27.506,27.595,27.506,27.595,592,0
2016-08-22,27.365,27.943,27.365,27.894,607,0
2016-08-24,27.866,27.884,27.771,27.771,311,0
2016-08-26,27.595,27.845,27.595,27.845,1011,0
2016-08-29,27.847,27.972,27.745,27.745,2462,0
2016-08-30,27.585,27.739,27.585,27.739,570,0
2016-08-31,27.692,27.692,27.691,27.691,1037,0
2016-09-01,27.499,27.702,27.499,27.702,777,0
2016-09-02,27.739,27.739,27.737,27.737,518,0
2016-09-06,27.484,27.484,27.364,27.364,1348,0
2016-09-07,27.505,27.962,27.505,27.856,6826,0
2016-09-08,27.855,27.855,27.855,27.855,205,0
2016-09-09,27.856,27.856,27.72,27.72,540,0
2016-09-12,27.72,27.72,27.72,27.72,585,0
2016-09-14,27.72,27.72,27.505,27.72,3474,0
2016-09-16,27.716,27.72,27.369,27.369,837,0
2016-09-19,27.369,27.72,27.369,27.389,822,0
2016-09-20,27.72,27.72,27.379,27.379,3311,0
2016-09-21,27.72,27.72,27.589,27.72,308,0
2016-09-22,27.716,27.716,27.505,27.505,1147,0
2016-09-23,27.621,27.621,27.154,27.525,803,0
2016-09-26,27.02,27.621,27.018,27.621,4165,0
2016-09-27,27.476,27.502,27.476,27.502,1934,0
2016-09-28,27.465,27.465,27.149,27.234,947,0
2016-09-29,27.078,27.253,26.892,27.068,2158,0
2016-09-30,27.16,27.16,26.396,26.697,18072,0
2016-10-03,26.722,26.776,26.722,26.776,5946,0
2016-10-05,26.746,26.881,26.697,26.746,4770,0
2016-10-10,26.795,27.107,26.795,26.942,1020,0
2016-10-11,26.897,26.897,26.843,26.843,2879,0
2016-10-12,26.922,26.922,26.922,26.922,106,0
2016-10-14,26.937,26.937,26.937,26.937,822,0
2016-10-18,26.795,26.926,26.795,26.872,982,0
2016-10-19,27.231,27.231,26.795,26.862,2295,0
2016-10-20,26.825,27.233,26.825,27.102,1671,0
2016-10-21,27.107,27.107,27.034,27.034,205,0
2016-10-24,26.795,26.795,26.795,26.795,194,0
2016-10-25,27.234,27.234,27.233,27.233,630,0
2016-10-26,27.466,27.466,26.843,26.884,735,0
2016-10-28,27.365,27.365,27.234,27.234,700,0
2016-10-31,27.194,27.233,26.902,27.135,3270,0
2016-11-01,27.009,27.009,26.795,26.795,2622,0
2016-11-02,26.843,26.988,26.746,26.988,5153,0
2016-11-03,26.98,26.98,26.746,26.746,1045,0
2016-11-04,26.746,26.965,26.513,26.707,1910,0
2016-11-07,27.135,27.135,26.766,26.833,1910,0
2016-11-08,27.129,27.129,26.697,26.697,384,0
2016-11-10,26.543,27.3,26.543,27.135,1267,0
2016-11-11,26.971,26.971,26.882,26.882,1543,0
2016-11-14,26.601,27.154,26.601,26.966,1412,0
2016-11-15,27.204,27.204,26.669,26.786,1375,0
2016-11-16,26.927,26.982,26.886,26.982,1924,0
2016-11-17,27.234,27.476,27.234,27.234,7531,0
2016-11-18,27.433,27.447,27.284,27.284,1331,0
2016-11-21,27.369,27.671,27.369,27.671,7546,0
2016-11-22,27.72,27.72,27.582,27.582,305,0
2016-11-23,27.375,27.64,27.375,27.64,925,0
2016-11-25,27.72,27.72,27.72,27.72,333,0
2016-11-28,27.72,27.747,27.719,27.747,1293,0
2016-11-30,27.69,27.83,27.69,27.83,2299,0
2016-12-01,27.969,28.011,27.933,28.011,435,0
2016-12-02,28.157,28.253,28.127,28.127,2586,0
2016-12-05,28.459,28.459,27.961,27.961,930,0
2016-12-06,28.108,29.149,28.108,28.303,6633,0
2016-12-07,28.816,29.111,28.739,28.739,1815,0
2016-12-08,28.739,28.916,28.719,28.769,3743,0
2016-12-09,28.8,29.111,28.769,28.916,3065,0
2016-12-12,29.067,29.21,28.916,29.111,3624,0
2016-12-13,29.307,29.357,29.16,29.19,1784,0
2016-12-14,29.16,29.248,28.916,29.244,1258,0
2016-12-15,29.003,29.385,29.003,29.376,2773,0
2016-12-16,29.404,29.404,29.361,29.361,725,0
2016-12-19,29.395,29.405,29.366,29.366,837,0
2016-12-20,29.405,29.601,29.277,29.277,4855,0
2016-12-21,29.567,30.454,29.567,30.454,1598,0
2016-12-22,30.581,30.581,29.601,29.993,2882,0
2016-12-23,30.327,30.337,30.009,30.337,1268,0
2016-12-27,30.337,30.689,29.672,30.679,3941,0
2016-12-28,29.691,30.875,29.611,29.611,2017,0
2016-12-29,30.101,30.101,30.101,30.101,103,0
2016-12-30,30.277,30.689,30.277,30.689,3107,0
2017-01-03,30.297,30.728,30.297,30.621,2532,0
2017-01-04,30.728,30.895,30.613,30.895,3083,0
2017-01-05,30.923,31.022,30.875,31.022,3471,0
2017-01-06,31.856,31.856,31.115,31.115,516,0
2017-01-09,30.885,30.885,30.14,30.14,2684,0
2017-01-10,30.091,32.492,30.091,30.347,1997,0
2017-01-11,30.439,30.439,30.439,30.439,256,0
2017-01-12,30.679,30.679,30.679,30.679,256,0
2017-01-13,30.434,30.434,30.434,30.434,112,0
2017-01-17,30.561,30.679,30.561,30.679,775,0
2017-01-18,30.679,30.679,30.389,30.389,1018,0
2017-01-19,30.581,30.581,30.484,30.484,1939,0
2017-01-20,30.679,30.679,30.522,30.522,277,0
2017-01-23,30.778,30.778,30.484,30.631,3862,0
2017-01-24,30.529,31.121,30.529,30.773,3220,0
2017-01-25,30.802,31.365,30.802,31.365,3270,0
2017-01-26,31.121,31.365,31.077,31.365,644,0
2017-01-27,31.365,31.856,31.365,31.758,5981,0
2017-01-31,31.856,32.282,31.54,32.282,1836,0
2017-02-01,32.346,32.738,32.199,32.738,15280,0
2017-02-02,32.738,33.032,32.738,32.836,2226,0
2017-02-03,32.836,32.836,31.664,31.664,4107,0
2017-02-06,31.463,33.228,31.463,32.346,2270,0
2017-02-07,33.277,33.277,31.562,31.562,389,0
2017-02-08,31.659,31.659,31.582,31.582,890,0
2017-02-09,31.963,32.346,31.963,32.346,1928,0
2017-02-10,33.022,33.022,33.022,33.022,186,0
2017-02-13,33.032,33.032,32.679,32.679,366,0
2017-02-15,32.679,32.679,32.346,32.456,6902,0
2017-02-16,32.365,32.365,32.365,32.365,1394,0
2017-02-21,31.395,32.826,31.395,32.218,3931,0
2017-02-22,32.003,32.826,32.003,32.826,1255,0
2017-02-23,32.836,32.836,32.346,32.454,4686,0
2017-02-24,32.86,32.86,32.346,32.464,2648,0
2017-02-27,32.836,32.836,32.346,32.346,2592,0
2017-02-28,32.016,32.199,32.003,32.052,4817,0
2017-03-01,32.1,32.836,32.062,32.836,1834,0
2017-03-02,32.346,32.346,32.346,32.346,918,0
2017-03-06,32.337,32.337,32.003,32.003,2479,0
2017-03-07,32.265,32.561,32.265,32.561,253,0
2017-03-08,32.226,32.226,32.226,32.226,149,0
2017-03-09,32.226,32.226,32.226,32.226,202,0
2017-03-10,31.989,31.989,31.989,31.989,146,0
2017-03-13,32.226,32.325,32.097,32.285,1444,0
2017-03-14,32.226,32.3,32.031,32.177,3103,0
2017-03-15,32.132,32.253,31.801,31.801,718,0
2017-03-16,32.072,32.072,32.039,32.039,621,0
2017-03-17,32.201,32.216,32.147,32.216,739,0
2017-03-20,32.818,32.818,32.818,32.818,310,0
2017-03-21,32.423,32.459,32.187,32.305,3958,0
2017-03-22,32.127,32.403,32.127,32.403,1931,0
2017-03-23,32.285,32.571,32.285,32.315,1216,0
2017-03-24,32.561,32.561,32.551,32.551,316,0
2017-03-27,32.561,32.769,32.255,32.325,4511,0
2017-03-28,32.519,32.574,32.519,32.574,484,0
2017-03-29,32.769,32.769,32.571,32.571,354,0
2017-03-30,32.808,32.934,32.571,32.571,1528,0
2017-04-03,32.67,32.67,32.67,32.67,629,0
2017-04-05,32.769,32.769,32.769,32.769,4863,0
2017-04-06,32.818,32.818,32.818,32.818,1030,0
2017-04-10,32.828,32.828,32.34,32.34,1089,0
2017-04-11,32.305,32.305,32.226,32.226,874,0
2017-04-13,32.275,32.275,32.275,32.275,236,0
2017-04-17,32.063,32.701,32.063,32.275,1801,0
2017-04-18,32.739,32.739,32.597,32.597,680,0
2017-04-19,32.492,32.55,32.463,32.463,1476,0
2017-04-20,32.631,32.867,32.631,32.867,268,0
2017-04-21,32.917,32.917,32.571,32.828,676,0
2017-04-25,32.571,32.571,32.541,32.541,1921,0
2017-04-26,33.015,33.091,32.645,32.645,3706,0
2017-04-27,32.69,33.006,32.226,32.226,1373,0
2017-04-28,32.591,32.782,32.386,32.571,2784,0
2017-05-02,32.65,33.213,32.65,33.213,6620,0
2017-05-04,32.67,33.509,32.67,33.361,1961,0
2017-05-05,33.065,33.065,33.065,33.065,260,0
2017-05-08,32.847,33.509,32.571,33.509,11944,0
2017-05-09,33.553,36.026,33.519,36.026,3964,0
2017-05-10,33.114,34.821,33.114,34.062,893,0
2017-05-11,34.032,34.742,33.608,34.19,2908,0
2017-05-12,33.776,33.776,33.776,33.776,389,0
2017-05-15,33.657,33.783,33.657,33.767,706,0
2017-05-16,33.756,34.056,33.755,34.056,1438,0
2017-05-17,33.854,33.854,33.706,33.706,222,0
2017-05-18,34.546,34.546,33.657,33.657,900,0
2017-05-22,34.235,34.289,33.657,33.657,1099,0
2017-05-23,34.644,34.644,33.957,33.957,305,0
2017-05-24,33.739,33.739,33.657,33.657,202,0
2017-05-25,33.694,33.694,33.657,33.657,210,0
2017-05-26,33.657,33.698,33.657,33.698,256,0
2017-05-30,34.742,34.742,34.742,34.742,102,0
2017-05-31,34.294,34.294,34.294,34.294,219,0
2017-06-01,34.15,34.15,33.657,33.657,661,0
2017-06-02,33.667,34.664,33.667,34.664,1005,0
2017-06-05,34.546,34.546,34.101,34.101,455,0
2017-06-06,34.327,34.327,34.199,34.199,1099,0
2017-06-07,34.051,34.051,34.051,34.051,152,0
2017-06-08,33.544,34.528,33.544,34.279,7108,0
2017-06-09,34.389,34.389,34.056,34.279,14177,0
2017-06-14,34.726,34.726,34.726,34.726,133,0
2017-06-15,34.279,34.528,34.279,34.528,1814,0
2017-06-16,33.484,34.528,33.484,34.528,1591,0
2017-06-19,34.567,34.776,34.089,34.776,1877,0
2017-06-20,34.726,34.776,34.707,34.776,863,0
2017-06-21,35.134,35.174,34.776,34.776,1748,0
2017-06-22,35.472,35.472,35.472,35.472,214,0
2017-06-23,35.71,35.71,34.776,34.776,945,0
2017-06-26,34.776,37.568,34.776,37.548,6139,0
2017-06-27,37.012,37.26,36.642,37.26,1690,0
2017-06-28,36.217,36.227,36.217,36.227,441,0
2017-06-29,36.267,36.267,36.267,36.267,243,0
2017-06-30,36.366,36.703,36.366,36.703,376,0
2017-07-03,36.475,36.475,35.78,36.117,1547,0
2017-07-11,35.273,35.273,35.273,35.273,104,0
2017-07-12,36.495,36.495,36.495,36.495,245,0
2017-07-13,35.809,37.21,35.77,36.654,3882,0
2017-07-14,36.266,36.714,35.663,36.714,2512,0
2017-07-17,35.332,35.332,35.332,35.332,102,0
2017-07-19,35.372,35.944,35.372,35.944,642,0
2017-07-24,37.002,37.002,37.002,37.002,154,0
2017-07-25,36.008,36.992,36.008,36.992,935,0
2017-07-26,36.863,37.002,36.505,36.932,685,0
2017-07-31,36.763,36.773,36.728,36.773,796,0
2017-08-01,37.002,37.479,35.77,36.266,2670,0
2017-08-02,37.22,37.479,36.465,37.466,3910,0
2017-08-03,36.346,36.783,36.266,36.783,2847,0
2017-08-07,35.869,36.763,35.745,36.743,4239,0
2017-08-08,36.247,36.783,36.247,36.269,984,0
2017-08-09,35.531,35.531,35.531,35.531,436,0
2017-08-10,36.376,36.376,35.879,36.37,1015,0
2017-08-11,36.217,36.217,36.217,36.217,480,0
2017-08-14,36.455,36.912,36.455,36.912,660,0
2017-08-15,35.841,35.841,35.841,35.841,101,0
2017-08-16,35.879,35.879,35.829,35.829,203,0
2017-08-17,36.632,36.632,36.018,36.117,859,0
2017-08-22,36.167,36.167,36.167,36.167,159,0
2017-08-23,35.541,36.068,35.541,36.068,555,0
2017-08-24,35.824,35.824,35.819,35.819,813,0
2017-08-28,35.561,35.561,35.561,35.561,208,0
2017-08-29,35.819,35.819,35.819,35.819,201,0
2017-08-31,35.571,35.67,35.521,35.521,3988,0
2017-09-01,35.521,35.521,35.521,35.521,182,0
2017-09-05,35.521,35.909,35.521,35.909,16015,0
2017-09-06,35.521,35.72,35.521,35.72,663,0
2017-09-07,36.14,36.14,34.82,35.93,2099,0
2017-09-08,35.05,35.1,34.82,34.8218,1242,0
2017-09-11,34.95,34.95,34.95,34.95,113,0
2017-09-15,35,35,35,35,440,0
2017-09-20,35.28,35.4562,35.28,35.4561,901,0
2017-09-21,35.5,36,35.2768,35.85,824,0
2017-09-22,35.96,36.49,35.96,36.49,621,0
2017-09-25,36.49,36.49,35.4519,36.2,5066,0
2017-09-26,35.75,36.1,35.4,36.1,549,0
2017-09-27,36.09,36.09,36.09,36.09,108,0
2017-09-28,36.05,36.05,35.228,35.228,421,0
2017-09-29,35.55,35.62,35,35,2643,0
2017-10-03,36.5,36.5,35.75,35.75,816,0
2017-10-04,36.3088,36.44,35.34,35.34,2001,0
2017-10-06,35.33,35.85,35.23,35.7,5943,0
2017-10-10,35.53,35.9499,35.5,35.9499,486,0
2017-10-11,35.855,35.855,35.57,35.57,686,0
2017-10-12,35.26,35.35,35.26,35.3,1145,0
2017-10-18,35.4,35.9747,34.7,34.7,3526,0
2017-10-19,35.6,35.6,34.1,34.3028,840,0
2017-10-20,34.9,35,34.9,34.9992,1658,0
2017-10-23,34.1,34.3625,33.85,34.35,3374,0
2017-10-24,34.5,34.5,34.5,34.5,216,0
2017-10-25,34.05,34.05,33.2165,33.25,6670,0
2017-10-26,34.15,34.3499,34.15,34.3499,473,0
2017-10-27,33.702,34.34,33.702,34.34,690,0
2017-10-30,33.82,34.38,33.82,34.2,1443,0
2017-10-31,34.2,34.2538,34.19,34.2,3730,0
2017-11-02,34.25,34.51,34.25,34.51,379,0
2017-11-03,35.25,35.25,35.25,35.25,218,0
2017-11-06,35,35,35,35,416,0
2017-11-08,35,35.01,35,35,1905,0
2017-11-09,34.31,34.31,34.31,34.31,146,0
2017-11-10,34.2,34.8,34.2,34.8,2070,0
