Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.031,15.253,15.031,15.253,3809,0
2005-02-28,15.253,15.658,15.253,15.62,2992,0
2005-03-03,15.62,15.62,15.547,15.547,812,0
2005-03-08,15.658,15.658,15.658,15.658,1086,0
2005-03-10,15.733,15.733,15.733,15.733,127,0
2005-03-11,15.684,15.684,15.684,15.684,127,0
2005-03-14,15.733,15.733,15.733,15.733,274,0
2005-03-18,15.658,15.658,15.658,15.658,274,0
2005-03-22,15.583,15.583,15.47,15.47,1224,0
2005-03-28,15.362,15.362,15.362,15.362,408,0
2005-03-29,15.253,15.253,15.068,15.068,1086,0
2005-03-31,15.103,15.143,15.103,15.143,3399,0
2005-04-01,15.143,15.143,14.996,14.996,1086,0
2005-04-04,14.921,14.921,14.921,14.921,274,0
2005-04-05,14.848,14.996,14.81,14.996,2447,0
2005-04-06,15.068,15.068,14.996,14.996,1224,0
2005-04-07,15.068,15.143,15.068,15.143,408,0
2005-04-11,14.996,14.996,14.996,14.996,546,0
2005-04-15,14.921,14.921,14.921,14.921,274,0
2005-04-18,14.996,14.996,14.996,14.996,274,0
2005-04-19,14.996,14.996,14.996,14.996,1905,0
2005-04-20,14.921,14.921,14.848,14.848,1495,0
2005-04-22,14.921,15.031,14.739,14.739,10610,0
2005-04-26,14.739,14.739,14.699,14.699,274,0
2005-04-28,14.81,15.068,14.81,15.068,1495,0
2005-05-02,15.143,15.289,15.143,15.289,1086,0
2005-05-03,15.362,15.362,15.103,15.129,2447,0
2005-05-04,15.216,15.216,15.216,15.216,127,0
2005-05-06,15.326,15.362,15.326,15.362,954,0
2005-05-11,15.436,15.436,15.436,15.436,2177,0
2005-05-13,15.436,15.436,15.436,15.436,677,0
2005-05-17,15.47,15.47,15.47,15.47,408,0
2005-05-18,15.47,15.47,15.47,15.47,1634,0
2005-05-20,15.47,15.547,15.47,15.547,677,0
2005-05-23,15.62,15.62,15.62,15.62,127,0
2005-05-26,15.692,15.692,15.692,15.692,127,0
2005-05-31,15.764,15.806,15.764,15.806,677,0
2005-06-01,15.877,16.172,15.877,16.025,4897,0
2005-06-02,16.246,16.246,16.246,16.246,127,0
2005-06-06,16.172,16.42,16.099,16.42,1634,0
2005-06-10,16.501,16.501,16.501,16.501,408,0
2005-06-14,16.356,16.356,16.356,16.356,274,0
2005-06-17,16.428,16.539,16.428,16.539,677,0
2005-06-22,16.612,16.612,16.612,16.612,274,0
2005-06-27,16.612,16.612,16.428,16.428,1360,0
2005-06-29,16.356,16.356,16.356,16.356,274,0
2005-06-30,16.464,17.054,16.464,16.944,3946,0
2005-07-01,16.944,16.944,16.944,16.944,408,0
2005-07-06,16.868,16.868,16.795,16.795,546,0
2005-07-12,16.795,16.795,16.795,16.795,274,0
2005-07-13,15.806,16.464,15.806,16.464,8711,0
2005-07-14,16.539,16.612,16.539,16.612,408,0
2005-07-15,16.685,16.685,16.685,16.685,127,0
2005-07-20,16.76,16.795,16.721,16.721,954,0
2005-07-21,16.649,16.649,16.649,16.649,274,0
2005-07-22,16.612,16.612,16.612,16.612,127,0
2005-07-26,16.574,16.574,16.574,16.574,274,0
2005-07-28,16.501,16.501,16.501,16.501,274,0
2005-08-02,16.612,17.054,16.574,17.054,13331,0
2005-08-03,17.088,17.326,17.088,17.326,4217,0
2005-08-04,17.384,17.384,17.273,17.273,2586,0
2005-08-05,17.273,17.273,17.127,17.2,2992,0
2005-08-08,17.311,17.311,17.311,17.311,127,0
2005-08-09,17.273,17.273,17.273,17.273,2857,0
2005-08-10,17.273,17.459,17.273,17.459,7753,0
2005-08-15,17.348,17.348,17.348,17.348,1360,0
2005-08-16,17.348,17.348,17.348,17.348,408,0
2005-08-17,17.311,17.311,17.311,17.311,546,0
2005-08-19,17.238,17.273,17.127,17.273,4764,0
2005-08-24,17.2,17.2,17.2,17.2,408,0
2005-08-25,17.127,17.127,17.127,17.127,127,0
2005-08-30,17.088,17.088,17.088,17.088,127,0
2005-08-31,17.015,17.015,16.721,16.721,2447,0
2005-09-02,16.795,16.795,16.795,16.795,408,0
2005-09-06,16.721,16.721,16.721,16.721,274,0
2005-09-08,16.649,16.649,16.649,16.649,274,0
2005-09-13,16.459,16.459,16.246,16.246,954,0
2005-09-15,16.319,16.319,16.319,16.319,408,0
2005-09-20,16.246,16.246,16.246,16.246,127,0
2005-09-23,16.172,16.172,15.988,15.988,1495,0
2005-09-26,15.951,15.951,15.877,15.877,546,0
2005-09-28,15.806,15.806,15.733,15.78,954,0
2005-09-30,15.78,15.806,15.78,15.806,546,0
2005-10-03,15.877,16.392,15.877,16.319,4897,0
2005-10-07,16.246,16.246,16.172,16.172,677,0
2005-10-10,15.988,15.988,15.988,15.988,1360,0
2005-10-13,15.914,16.025,15.914,16.025,812,0
2005-10-14,16.099,16.099,16.099,16.099,812,0
2005-10-18,16.025,16.025,16.025,16.025,127,0
2005-10-21,15.914,15.914,15.854,15.854,3399,0
2005-10-24,15.877,15.877,15.877,15.877,127,0
2005-10-31,15.877,15.877,15.877,15.877,274,0
2005-11-02,15.877,15.877,15.733,15.758,1765,0
2005-11-03,15.806,15.806,15.806,15.806,274,0
2005-11-04,15.733,15.733,15.733,15.733,274,0
2005-11-07,15.658,15.658,15.658,15.658,274,0
2005-11-11,15.658,15.806,15.658,15.806,677,0
2005-11-23,15.86,15.877,15.86,15.877,677,0
2005-11-25,15.877,15.877,15.877,15.877,677,0
2005-11-28,15.877,15.877,15.877,15.877,408,0
2005-11-29,15.877,15.877,15.877,15.877,677,0
2005-12-07,16.025,16.025,16.025,16.025,408,0
2005-12-09,16.134,16.134,16.134,16.134,127,0
2005-12-14,16.01,16.01,16.01,16.01,546,0
2005-12-19,16.01,16.01,16.01,16.01,127,0
2005-12-20,15.899,15.899,15.826,15.826,274,0
2005-12-22,15.951,15.951,15.951,15.951,274,0
2005-12-29,16.025,16.025,16.025,16.025,677,0
2005-12-30,16.099,16.574,16.099,16.574,3399,0
2006-01-03,16.685,16.685,16.685,16.685,127,0
2006-01-04,16.685,16.685,16.685,16.685,274,0
2006-01-09,16.539,16.539,16.539,16.539,274,0
2006-01-10,16.392,16.539,16.356,16.539,3809,0
2006-01-11,16.685,16.905,16.685,16.905,8435,0
2006-01-17,16.979,16.979,16.979,16.979,2719,0
2006-01-19,17.088,17.088,17.015,17.088,5712,0
2006-01-20,17.088,17.459,17.088,17.459,26122,0
2006-01-23,17.348,17.459,17.348,17.459,5712,0
2006-01-24,17.459,17.64,17.459,17.64,1086,0
2006-01-25,17.459,17.678,17.238,17.678,15917,0
2006-01-26,17.715,17.715,17.161,17.493,4355,0
2006-01-27,17.311,17.64,17.282,17.64,3399,0
2006-01-30,17.493,17.493,17.054,17.459,8711,0
2006-02-01,17.532,17.788,17.532,17.752,28706,0
2006-02-07,17.665,17.665,17.567,17.64,677,0
2006-02-10,17.493,17.493,17.42,17.42,408,0
2006-02-13,17.567,17.567,17.42,17.42,1905,0
2006-02-14,17.311,17.311,17.273,17.273,2586,0
2006-02-15,17.2,17.23,17.136,17.23,2447,0
2006-02-16,17.136,17.136,17.015,17.015,677,0
2006-02-17,16.944,16.944,16.944,16.944,274,0
2006-02-21,17.015,17.273,17.015,17.273,1360,0
2006-02-22,17.161,17.605,17.161,17.567,1905,0
2006-03-07,17.459,17.493,17.238,17.238,2586,0
2006-03-08,17.161,17.161,17.088,17.088,2040,0
2006-03-09,17.161,17.161,17.161,17.161,546,0
2006-03-10,17.273,17.273,17.088,17.088,1086,0
2006-03-13,16.856,17.054,16.856,17.054,954,0
2006-03-15,17.127,17.127,17.088,17.088,408,0
2006-03-22,17.273,17.273,17.273,17.273,677,0
2006-03-23,17.2,17.348,16.833,17.348,4491,0
2006-03-24,17.348,17.64,17.348,17.64,2992,0
2006-03-27,17.64,17.64,17.64,17.64,127,0
2006-03-29,17.273,17.273,17.088,17.243,3536,0
2006-03-31,17.273,17.752,17.273,17.657,3128,0
2006-04-03,17.64,17.64,17.64,17.64,546,0
2006-04-04,17.567,17.64,17.459,17.459,3128,0
2006-04-10,17.384,17.384,17.384,17.384,274,0
2006-04-11,17.459,17.459,17.459,17.459,546,0
2006-04-12,17.459,17.459,17.459,17.459,274,0
2006-04-13,17.459,17.459,17.459,17.459,274,0
2006-04-17,17.459,17.459,17.459,17.459,274,0
2006-04-19,17.42,17.42,17.42,17.42,408,0
2006-04-27,17.384,17.384,16.539,16.905,38360,0
2006-04-28,16.833,16.833,16.833,16.833,127,0
2006-05-03,16.76,16.76,16.76,16.76,274,0
2006-05-04,16.685,16.685,16.685,16.685,274,0
2006-05-05,16.685,16.979,16.685,16.979,2992,0
2006-05-10,16.979,16.979,16.979,16.979,274,0
2006-05-11,16.868,16.905,16.868,16.905,546,0
2006-05-12,16.905,16.979,16.856,16.856,1360,0
2006-05-22,16.928,16.979,16.28,16.979,8294,0
2006-06-01,17.015,17.015,17.015,17.015,274,0
2006-06-05,17.015,17.015,17.015,17.015,274,0
2006-06-12,16.944,17.015,16.944,17.015,408,0
2006-06-13,16.979,17.015,16.979,17.015,546,0
2006-06-16,16.979,16.979,16.979,16.979,274,0
2006-06-23,16.905,16.905,16.905,16.905,274,0
2006-06-26,16.721,16.721,16.721,16.721,677,0
2006-06-27,16.539,16.539,16.539,16.539,274,0
2006-06-28,16.356,16.356,16.356,16.356,408,0
2006-06-30,16.464,16.721,16.464,16.721,3399,0
2006-07-03,16.721,16.721,16.721,16.721,408,0
2006-07-05,16.649,16.649,16.649,16.649,127,0
2006-07-06,16.574,16.574,16.574,16.574,274,0
2006-07-07,16.501,16.501,16.501,16.501,408,0
2006-07-14,16.464,16.464,16.464,16.464,274,0
2006-07-17,16.428,16.501,16.428,16.501,274,0
2006-07-20,16.392,16.392,16.319,16.319,677,0
2006-07-21,16.28,16.28,16.28,16.28,408,0
2006-07-24,16.246,16.246,16.246,16.246,546,0
2006-07-25,16.319,16.356,16.319,16.319,1086,0
2006-07-27,16.246,16.246,16.172,16.172,1224,0
2006-07-28,16.134,16.134,16.134,16.134,274,0
2006-08-01,16.172,16.207,16.099,16.099,1905,0
2006-08-02,16.099,16.28,16.099,16.172,2992,0
2006-08-08,16.246,16.28,16.191,16.28,408,0
2006-08-10,16.172,16.172,16.172,16.172,274,0
2006-08-11,16.172,16.172,16.172,16.172,127,0
2006-08-14,16.06,16.172,15.914,15.914,5169,0
2006-08-16,16.025,16.06,16.025,16.06,677,0
2006-08-22,16.172,16.28,16.172,16.28,1360,0
2006-08-24,16.392,16.392,16.392,16.392,274,0
2006-08-28,16.28,16.319,16.28,16.319,274,0
2006-08-29,16.246,16.246,16.025,16.025,1086,0
2006-08-30,16.025,16.025,15.84,15.84,1905,0
2006-09-06,15.733,15.733,15.733,15.733,677,0
2006-09-12,15.914,16.246,15.914,16.246,4491,0
2006-09-13,16.172,16.172,16.172,16.172,274,0
2006-09-14,16.246,16.246,16.246,16.246,127,0
2006-09-15,16.319,16.428,16.319,16.428,1224,0
2006-09-19,16.356,16.356,16.172,16.172,6801,0
2006-09-20,16.246,16.246,16.246,16.246,127,0
2006-09-22,16.099,16.134,16.099,16.134,812,0
2006-09-25,16.06,16.06,15.733,15.733,2719,0
2006-09-26,15.84,16.199,15.84,16.199,3128,0
2006-09-28,16.28,16.28,16.28,16.28,274,0
2006-09-29,16.356,16.721,16.356,16.649,3673,0
2006-10-02,16.649,16.649,16.649,16.649,274,0
2006-10-03,16.574,16.574,16.574,16.574,127,0
2006-10-04,16.539,16.721,16.539,16.574,6396,0
2006-10-05,16.464,16.464,16.172,16.179,5577,0
2006-10-12,16.28,16.539,16.28,16.517,8294,0
2006-10-16,16.539,16.539,16.539,16.539,677,0
2006-10-17,16.612,16.612,16.612,16.612,274,0
2006-10-18,16.612,16.649,16.612,16.649,1634,0
2006-10-19,16.685,16.685,16.685,16.685,127,0
2006-10-20,16.612,16.612,16.612,16.612,4355,0
2006-10-23,16.685,16.685,16.685,16.685,546,0
2006-10-25,16.612,16.612,16.539,16.539,546,0
2006-10-30,16.464,16.464,16.179,16.179,1905,0
2006-10-31,16.246,16.612,16.246,16.612,11699,0
2006-11-01,16.612,16.612,16.612,16.612,274,0
2006-11-02,16.539,16.612,16.539,16.612,408,0
2006-11-06,16.612,16.612,16.612,16.612,954,0
2006-11-07,16.501,16.501,16.392,16.392,677,0
2006-11-08,16.319,16.319,16.319,16.319,1905,0
2006-11-09,16.134,16.134,16.06,16.06,2992,0
2006-11-14,16.172,16.172,16.172,16.172,274,0
2006-11-15,16.319,16.356,16.319,16.356,677,0
2006-11-16,16.905,16.905,16.356,16.356,3802,0
2006-11-20,15.84,15.84,15.806,15.806,681,0
2006-11-22,16.526,16.526,16.172,16.172,812,0
2006-11-27,16.172,16.172,16.172,16.172,954,0
2006-11-28,15.84,15.877,15.84,15.84,2774,0
2006-11-29,15.988,15.988,15.988,15.988,408,0
2006-12-01,16.11,16.26,16.031,16.26,408,0
2006-12-04,16.172,16.172,16.091,16.091,546,0
2006-12-05,16.172,16.172,16.025,16.025,408,0
2006-12-06,16.157,16.157,16.157,16.157,127,0
2006-12-07,16.025,16.025,16.025,16.025,127,0
2006-12-08,16.01,16.01,16.002,16.002,274,0
2006-12-11,16.045,16.045,16.045,16.045,127,0
2006-12-12,16.025,16.025,16.025,16.025,127,0
2006-12-13,15.891,15.891,15.891,15.891,127,0
2006-12-14,15.806,15.806,15.764,15.764,4061,0
2006-12-19,15.764,15.847,15.733,15.733,2575,0
2006-12-20,16.172,16.172,16.172,16.172,127,0
2006-12-21,16.246,16.246,16.246,16.246,2689,0
2006-12-22,16.246,16.246,16.246,16.246,5305,0
2006-12-27,16.539,16.539,16.539,16.539,127,0
2006-12-28,15.677,15.677,15.677,15.677,205,0
2006-12-29,15.669,16.539,15.669,16.428,5250,0
2007-01-03,16.428,16.428,16.428,16.428,192,0
2007-01-05,16.539,16.539,16.539,16.539,204,0
2007-01-09,15.758,15.758,15.758,15.758,546,0
2007-01-10,16.501,16.501,16.501,16.501,127,0
2007-01-12,15.764,15.806,15.764,15.806,1767,0
2007-01-16,15.669,15.669,15.669,15.669,1226,0
2007-01-17,15.669,15.669,15.576,15.669,954,0
2007-01-19,15.819,16.392,15.819,16.392,612,0
2007-01-24,15.819,15.988,15.819,15.988,1020,0
2007-01-25,15.669,15.669,15.576,15.59,2586,0
2007-01-26,15.658,15.658,15.658,15.658,1224,0
2007-01-29,15.453,15.658,15.453,15.644,1634,0
2007-01-30,15.444,15.644,15.444,15.62,1902,0
2007-01-31,15.651,15.651,15.651,15.651,127,0
2007-02-01,15.806,15.806,15.59,15.59,1905,0
2007-02-02,15.658,15.658,15.568,15.568,274,0
2007-02-05,15.658,15.658,15.453,15.453,2497,0
2007-02-06,15.406,16.509,15.265,15.62,12674,0
2007-02-07,15.517,16.532,15.517,15.517,3471,0
2007-02-08,15.51,15.583,15.51,15.547,1794,0
2007-02-09,15.583,15.806,15.51,15.806,1765,0
2007-02-12,15.797,15.797,15.739,15.739,1657,0
2007-02-13,15.583,15.583,15.583,15.583,408,0
2007-02-14,15.51,15.51,15.436,15.436,2299,0
2007-02-15,15.834,15.834,15.265,15.265,475,0
2007-02-16,15.399,15.399,15.399,15.399,127,0
2007-02-20,15.806,15.806,15.436,15.436,1821,0
2007-02-21,15.764,15.764,15.692,15.692,408,0
2007-02-22,15.797,15.812,15.797,15.806,1636,0
2007-02-26,15.436,15.436,15.436,15.436,677,0
2007-02-28,16.134,16.142,16.134,16.142,3265,0
2007-03-01,16.172,16.172,15.772,16.163,10356,0
2007-03-02,16.157,16.172,16.157,16.172,9699,0
2007-03-05,16.172,16.172,16.151,16.151,58690,0
2007-03-06,16.151,16.151,16.11,16.151,1181,0
2007-03-08,15.812,15.812,15.812,15.812,274,0
2007-03-19,16.091,16.091,16.083,16.083,51829,0
2007-03-21,15.669,15.669,15.662,15.662,408,0
2007-03-22,16.002,16.091,16.002,16.091,1133,0
2007-03-23,16.083,16.083,15.806,15.806,1261,0
2007-03-26,15.487,15.806,15.464,15.806,677,0
2007-03-30,16.06,16.06,16.031,16.053,12185,0
2007-04-02,16.163,16.172,15.662,16.091,56944,0
2007-04-03,15.669,15.669,15.662,15.662,546,0
2007-04-05,15.662,15.662,15.662,15.662,504,0
2007-04-09,15.479,15.531,15.436,15.531,2691,0
2007-04-10,15.436,15.436,15.326,15.326,985,0
2007-04-11,15.296,15.296,15.103,15.112,2109,0
2007-04-12,14.773,14.781,14.773,14.781,408,0
2007-04-13,15.289,16.134,15.265,16.083,17631,0
2007-04-18,15.684,16.091,15.684,16.091,2311,0
2007-04-19,15.635,15.699,15.635,15.644,677,0
2007-04-20,16.091,16.091,15.869,15.869,546,0
2007-04-23,16.083,16.289,15.86,16.172,61645,0
2007-04-24,16.172,16.172,16.172,16.172,1239,0
2007-04-26,16.091,16.091,16.091,16.091,127,0
2007-04-30,15.626,15.806,15.62,15.658,27481,0
2007-05-01,15.436,15.658,15.436,15.658,1154,0
2007-05-07,15.479,15.479,15.479,15.479,261,0
2007-05-09,15.479,15.479,15.479,15.479,19503,0
2007-05-10,15.479,15.479,15.479,15.479,954,0
2007-05-15,14.708,14.708,14.699,14.699,402,0
2007-05-16,15.958,16.172,14.973,14.973,29791,0
2007-05-17,16.01,16.017,15.201,15.21,5305,0
2007-05-22,14.693,15.253,14.685,15.253,5446,0
2007-05-23,15.988,15.996,15.885,15.885,52751,0
2007-05-29,15.877,15.988,15.877,15.988,9239,0
2007-05-30,16.172,16.493,16.119,16.119,11007,0
2007-05-31,16.172,16.172,16.172,16.172,1360,0
2007-06-01,16.172,16.172,16.172,16.172,1495,0
2007-06-04,16.471,16.905,16.172,16.539,7700,0
2007-06-05,16.539,16.539,16.539,16.539,127,0
2007-06-07,16.172,16.265,16.172,16.265,7374,0
2007-06-08,16.179,16.179,16.179,16.179,1360,0
2007-06-11,16.509,16.509,15.988,16.134,4463,0
2007-06-12,16.862,16.862,16.773,16.773,677,0
2007-06-14,16.699,16.868,16.699,16.868,677,0
2007-06-19,16.721,16.721,16.721,16.721,1087,0
2007-06-20,16.721,16.721,15.524,15.524,1163,0
2007-06-21,16.207,16.207,16.207,16.207,127,0
2007-06-25,16.172,16.172,16.172,16.172,1360,0
2007-06-27,16.721,16.721,16.714,16.714,677,0
2007-06-28,16.721,16.721,16.224,16.224,408,0
2007-06-29,16.179,16.721,16.053,16.053,6736,0
2007-07-02,16.721,16.721,16.339,16.339,814,0
2007-07-06,16.641,16.641,16.539,16.539,408,0
2007-07-09,16.06,16.362,16.06,16.331,1192,0
2007-07-13,16.532,16.532,16.532,16.532,812,0
2007-07-17,16.179,16.179,16.172,16.172,677,0
2007-07-20,15.928,15.928,15.928,15.928,408,0
2007-07-24,15.746,15.746,15.746,15.746,274,0
2007-07-27,15.56,15.56,15.453,15.453,408,0
2007-07-30,15.436,15.436,14.658,14.658,954,0
2007-07-31,14.693,14.731,14.643,14.643,5264,0
2007-08-01,14.458,15.43,14.458,15.43,1188,0
2007-08-03,16.126,16.172,14.09,14.09,1574,0
2007-08-06,14.15,14.98,14.15,14.15,3673,0
2007-08-08,14.186,14.186,14.186,14.186,127,0
2007-08-10,14.627,14.627,14.627,14.627,127,0
2007-08-13,14.773,14.781,14.773,14.773,1285,0
2007-08-14,14.171,14.208,14.15,14.15,610,0
2007-08-16,14.699,14.699,14.699,14.699,1086,0
2007-08-17,14.15,15.764,14.15,15.764,3084,0
2007-08-20,15.436,15.436,15.436,15.436,127,0
2007-08-21,15.436,15.436,15.436,15.436,28899,0
2007-08-23,15.436,15.436,15.436,15.436,677,0
2007-08-27,14.186,14.186,14.157,14.186,475,0
2007-09-04,14.554,14.554,14.546,14.546,475,0
2007-09-07,14.193,14.193,14.193,14.193,127,0
2007-09-13,14.039,14.039,14.039,14.039,408,0
2007-09-14,14.15,15.055,14.099,15.055,683,0
2007-09-17,14.996,14.996,14.996,14.996,677,0
2007-09-19,14.883,14.883,14.883,14.883,399,0
2007-09-20,14.883,14.883,14.876,14.876,534,0
2007-09-25,14.157,14.157,14.157,14.157,1086,0
2007-09-28,14.876,16.905,14.87,16.905,4689,0
2007-10-01,16.905,16.905,15.479,15.479,462,0
2007-10-15,15.225,15.225,15.225,15.225,359,0
2007-10-17,15.068,15.068,14.699,14.708,779,0
2007-10-19,14.699,14.699,14.699,14.699,127,0
2007-10-22,14.163,14.334,14.15,14.334,7078,0
2007-10-24,14.326,14.326,14.099,14.099,812,0
2007-10-26,14.326,14.334,14.326,14.334,570,0
2007-10-29,14.334,16.172,14.334,16.172,6490,0
2007-11-01,14.679,14.679,13.68,14.347,1765,0
2007-11-05,13.466,14.274,13.466,14.274,419,0
2007-11-09,14.334,14.334,14.334,14.334,127,0
2007-11-12,14.334,14.334,14.334,14.334,2992,0
2007-11-14,14.326,14.334,14.326,14.334,1360,0
2007-11-26,14.334,14.334,14.334,14.334,127,0
2007-12-05,13.23,14.699,13.23,14.693,408,0
2007-12-17,13.825,13.825,13.819,13.819,546,0
2007-12-18,13.23,13.23,13.23,13.23,788,0
2007-12-19,14.693,14.699,14.693,14.699,476,0
2007-12-20,14.436,14.444,13.981,13.981,2861,0
2007-12-27,13.276,13.276,13.276,13.276,582,0
2007-12-28,13.268,13.268,13.239,13.239,364,0
2007-12-31,15.031,16.172,12.51,13.392,5531,0
2008-01-03,16.142,16.142,15.436,15.436,735,0
2008-01-04,16.163,16.163,16.163,16.163,127,0
2008-01-07,14.282,14.591,14.282,14.591,1920,0
2008-01-09,13.964,13.964,13.964,13.964,127,0
2008-01-17,13.964,13.964,13.416,13.416,812,0
2008-01-29,13.598,13.598,13.416,13.416,3832,0
2008-02-01,13.416,13.416,13.416,13.416,127,0
2008-02-05,13.964,13.989,13.964,13.989,954,0
2008-02-06,14.15,14.15,14.15,14.15,127,0
2008-02-07,14.606,14.699,14.606,14.699,1023,0
2008-02-12,13.458,13.458,13.458,13.458,200,0
2008-02-14,13.424,13.424,13.424,13.424,2719,0
2008-02-21,13.598,13.598,13.598,13.598,812,0
2008-02-22,13.416,13.416,13.416,13.416,364,0
2008-02-26,13.964,13.964,13.964,13.964,200,0
2008-02-28,13.964,13.964,13.964,13.964,546,0
2008-03-05,13.416,13.416,13.416,13.416,1360,0
2008-03-07,13.416,13.416,13.416,13.416,1307,0
2008-03-19,13.45,13.532,13.416,13.416,545,0
2008-03-26,13.416,13.416,13.416,13.416,127,0
2008-03-27,13.416,13.424,13.416,13.424,1264,0
2008-03-28,14.65,14.65,13.416,13.416,3673,0
2008-03-31,14.693,14.699,14.664,14.693,2994,0
2008-04-01,15.061,15.061,15.061,15.061,897,0
2008-04-02,13.724,13.76,13.416,13.416,3128,0
2008-04-07,13.416,13.416,13.416,13.416,677,0
2008-04-08,13.958,13.958,13.937,13.937,954,0
2008-04-09,13.783,13.783,13.662,13.671,458,0
2008-04-10,13.416,13.416,13.416,13.416,809,0
2008-04-16,13.416,13.416,13.416,13.416,127,0
2008-04-17,13.29,13.29,13.29,13.29,562,0
2008-04-18,13.589,13.589,13.282,13.282,274,0
2008-04-22,13.45,13.45,13.45,13.45,193,0
2008-04-23,13.23,13.23,13.23,13.23,127,0
2008-04-24,13.033,13.033,13.033,13.033,1360,0
2008-04-25,13.033,13.033,12.165,12.312,954,0
2008-04-29,13.576,13.576,13.23,13.23,408,0
2008-04-30,12.694,12.694,12.694,12.694,209,0
2008-05-05,12.708,12.716,12.423,12.423,4322,0
2008-05-06,12.496,14.334,12.496,13.964,50387,0
2008-05-07,13.622,13.622,13.622,13.622,127,0
2008-05-08,13.686,13.686,13.686,13.686,883,0
2008-05-09,14.511,14.511,14.511,14.511,274,0
2008-05-12,13.629,15.658,13.629,15.658,29387,0
2008-05-13,15.733,16.172,15.733,15.733,4869,0
2008-05-14,16.172,16.172,16.172,16.172,825,0
2008-05-15,15.797,15.806,15.797,15.806,3840,0
2008-05-16,15.806,15.806,15.806,15.806,127,0
2008-05-20,15.289,15.296,15.289,15.296,1360,0
2008-05-21,15.296,15.296,15.289,15.289,408,0
2008-05-22,15.075,15.943,15.075,15.192,1905,0
2008-05-23,15.436,15.436,15.436,15.436,4019,0
2008-05-30,14.883,14.883,14.883,14.883,488,0
2008-06-04,14.891,14.891,14.883,14.883,1159,0
2008-06-05,14.577,14.577,14.554,14.554,274,0
2008-06-09,14.363,14.363,14.363,14.363,408,0
2008-06-11,14.193,14.334,14.193,14.193,985,0
2008-06-26,13.622,14.09,13.598,13.598,1360,0
2008-06-30,14.326,14.326,14.304,14.31,3216,0
2008-07-01,14.334,14.341,14.326,14.334,5540,0
2008-07-02,14.685,14.699,14.245,14.245,825,0
2008-07-14,16.172,16.172,16.172,16.172,2719,0
2008-07-16,16.172,16.172,16.172,16.172,468,0
2008-07-17,13.981,13.981,13.981,13.981,408,0
2008-07-18,14.606,14.606,14.597,14.597,799,0
2008-08-01,15.436,15.436,15.436,15.436,406,0
2008-08-06,14.693,14.693,14.693,14.693,274,0
2008-08-11,13.964,13.964,13.964,13.964,127,0
2008-08-14,13.958,13.958,13.958,13.958,408,0
2008-08-15,13.964,13.964,13.964,13.964,651,0
2008-08-26,14.693,14.693,14.693,14.693,274,0
2008-09-10,14.334,14.524,13.04,14.524,663,0
2008-09-15,14.334,14.334,12.526,12.526,796,0
2008-09-16,12.539,12.539,12.539,12.539,305,0
2008-09-17,13.239,13.239,13.239,13.239,127,0
2008-09-18,13.23,13.23,13.23,13.23,1495,0
2008-09-19,13.268,13.694,13.268,13.694,342,0
2008-09-22,12.724,12.9,12.724,12.9,274,0
2008-09-24,12.938,12.944,11.674,11.768,5323,0
2008-09-29,12.319,12.319,11.833,11.833,475,0
2008-09-30,14.627,14.627,11.981,11.981,1899,0
2008-10-01,14.658,15.806,12.017,15.764,4908,0
2008-10-02,15.764,15.806,15.764,15.806,1819,0
2008-10-03,13.964,15.658,13.964,15.658,325,0
2008-10-08,13.598,13.598,13.598,13.598,408,0
2008-10-10,13.958,14.708,12.13,12.13,1917,0
2008-10-14,12.863,12.863,12.863,12.863,127,0
2008-10-16,12.782,13.163,12.782,13.155,954,0
2008-10-20,13.443,13.598,13.443,13.598,274,0
2008-10-21,14.81,14.81,14.81,14.81,127,0
2008-10-22,13.622,13.636,13.598,13.598,1634,0
2008-10-24,13.45,13.45,13.45,13.45,274,0
2008-10-27,14.591,14.591,14.591,14.591,2719,0
2008-10-31,13.23,14.238,13.23,14.238,5169,0
2008-11-03,14.039,14.047,14.039,14.039,408,0
2008-11-04,14.047,14.047,14.047,14.047,677,0
2008-11-05,14.583,14.591,14.583,14.591,2484,0
2008-11-06,14.693,14.883,14.693,14.699,3878,0
2008-11-07,16.172,16.172,15.12,16.163,961,0
2008-11-10,16.172,16.172,16.172,16.172,1086,0
2008-11-11,15.524,16.163,15.524,16.163,677,0
2008-11-14,16.172,16.172,16.172,16.172,27618,0
2008-11-18,12.994,13.944,12.994,13.944,954,0
2008-11-20,14.472,14.472,14.472,14.472,127,0
2008-11-21,15.503,15.51,15.503,15.51,897,0
2008-11-28,15.289,15.988,15.289,15.988,408,0
2008-12-01,12.18,12.18,12.18,12.18,127,0
2008-12-02,13.964,13.964,13.964,13.964,1360,0
2008-12-17,15.988,15.988,15.988,15.988,127,0
2008-12-18,14.004,14.004,13.964,13.964,723,0
2008-12-19,15.708,15.943,15.143,15.143,1495,0
2008-12-26,15.988,16.172,15.988,16.172,663,0
2008-12-29,15.733,15.733,15.733,15.733,157,0
2008-12-31,15.436,15.436,15.436,15.436,2757,0
2009-01-05,16.899,16.899,15.854,16.899,6655,0
2009-01-07,15.436,15.436,15.43,15.436,4155,0
2009-01-08,15.436,15.436,15.436,15.436,127,0
2009-01-13,14.414,14.414,14.406,14.406,612,0
2009-01-26,14.699,14.699,14.699,14.699,127,0
2009-01-29,15.349,15.349,13.981,14.699,2311,0
2009-02-04,14.908,14.908,14.908,14.908,812,0
2009-02-06,15.15,15.436,15.15,15.436,954,0
2009-02-12,16.068,16.068,16.068,16.068,204,0
2009-02-13,15.436,15.436,15.436,15.436,127,0
2009-02-27,14.699,14.699,14.699,14.699,677,0
2009-03-04,16.501,16.501,16.501,16.501,3460,0
2009-03-06,15.806,15.806,15.806,15.806,668,0
2009-03-10,16.721,16.912,15.988,15.988,9253,0
2009-03-11,15.979,15.979,14.914,14.914,9036,0
2009-03-12,15.415,15.436,15.415,15.436,274,0
2009-03-16,16.905,17.161,16.649,16.649,7973,0
2009-03-17,15.812,15.922,14.708,14.708,6013,0
2009-03-18,14.773,14.773,14.773,14.773,127,0
2009-03-19,15.806,15.806,15.436,15.436,812,0
2009-03-23,15.806,16.539,15.806,16.539,546,0
2009-03-24,14.731,14.731,14.699,14.699,565,0
2009-03-25,16.539,16.539,14.282,14.304,3656,0
2009-03-26,15.971,15.971,15.436,15.436,563,0
2009-03-27,15.869,15.951,15.869,15.914,1714,0
2009-03-30,17.23,17.252,16.979,16.979,677,0
2009-03-31,17.64,17.64,17.186,17.64,5840,0
2009-04-01,18.362,18.362,16.905,16.905,3165,0
2009-04-02,16.28,16.28,16.28,16.28,127,0
2009-04-03,16.76,16.76,16.28,16.28,677,0
2009-04-06,16.356,16.76,16.273,16.76,2769,0
2009-04-07,16.532,16.833,16.356,16.384,3265,0
2009-04-09,16.884,16.884,16.884,16.884,274,0
2009-04-13,15.503,15.503,15.503,15.503,127,0
2009-04-14,16.899,16.899,16.692,16.692,954,0
2009-04-16,16.172,16.207,16.172,16.207,489,0
2009-04-17,16.848,16.905,16.833,16.905,889,0
2009-04-20,17.633,17.67,17.633,17.64,1224,0
2009-04-23,16.985,16.985,16.985,16.985,127,0
2009-04-27,16.216,16.216,15.806,15.988,1784,0
2009-05-01,17.626,17.626,16.899,16.899,812,0
2009-05-05,16.905,16.905,16.905,16.905,408,0
2009-05-07,16.905,16.905,16.905,16.905,2586,0
2009-05-11,16.905,16.905,16.905,16.905,390,0
2009-05-12,15.806,15.806,15.806,15.806,677,0
2009-05-13,17.582,17.64,17.582,17.64,859,0
2009-05-14,16.905,16.905,16.876,16.876,408,0
2009-05-15,17.614,17.64,17.605,17.614,739,0
2009-05-18,17.64,17.64,17.273,17.273,2793,0
2009-05-19,17.273,17.273,16.959,16.993,10811,0
2009-05-20,17.633,18.377,17.459,18.14,8101,0
2009-05-21,17.64,18.377,17.64,17.788,8727,0
2009-05-22,18.007,19.087,18,19.087,6767,0
2009-05-26,19.112,19.112,19.112,19.112,8328,0
2009-05-27,18.193,19.112,18.193,19.112,489,0
2009-05-28,18.193,18.193,18.193,18.193,6316,0
2009-05-29,19.112,19.112,19.112,19.112,127,0
2009-06-01,19.112,19.112,19.112,19.112,274,0
2009-06-02,19.832,19.832,18.736,18.927,1253,0
2009-06-03,19.112,19.119,19.112,19.119,1224,0
2009-06-04,19.48,20.442,19.112,20.214,8571,0
2009-06-05,20.566,21.184,19.848,21.184,4266,0
2009-06-08,20.946,21.395,20.684,21.33,10930,0
2009-06-09,20.866,20.946,20.58,20.946,6666,0
2009-06-10,21.295,21.295,20.655,20.934,8294,0
2009-06-11,21.281,21.501,19.103,21.273,9571,0
2009-06-12,22.046,22.053,20.58,22.053,7858,0
2009-06-15,21.316,21.316,20.705,20.705,3652,0
2009-06-16,20.134,21.102,20.069,20.697,1461,0
2009-06-17,21.001,21.316,19.2,21.125,16005,0
2009-06-18,20.237,21.281,20.134,21.281,1224,0
2009-06-19,20.946,21.316,20.58,21.288,11582,0
2009-06-22,21.316,21.316,19.53,21.316,8571,0
2009-06-23,21.264,21.316,20.508,21.316,3399,0
2009-06-24,21.273,21.55,20.611,21.501,8886,0
2009-06-25,21.537,21.684,21.082,21.684,19055,0
2009-06-26,21.684,26.461,21.617,26.027,766892,0
2009-06-29,25.691,25.691,23.522,24.094,40973,0
2009-06-30,23.522,24.088,22.294,22.935,23392,0
2009-07-01,23.513,23.522,21.684,23.236,35052,0
2009-07-02,23.088,23.156,22.109,22.903,29461,0
2009-07-06,23,25.618,21.903,24.684,27031,0
2009-07-07,24.624,24.624,21.876,23.182,36399,0
2009-07-08,23.587,23.587,21.896,22.552,18950,0
2009-07-09,22.787,23.513,22.198,22.963,12602,0
2009-07-10,22.729,22.765,22.345,22.345,3333,0
2009-07-13,23.169,23.243,21.788,23.243,13895,0
2009-07-14,23.169,23.295,22.5,22.574,3092,0
2009-07-15,22.749,23.522,22.419,22.779,10598,0
2009-07-16,22.61,23.317,22.147,22.492,15254,0
2009-07-17,22.787,22.787,22.053,22.485,7913,0
2009-07-20,22.397,22.69,22.331,22.52,3743,0
2009-07-21,22.168,22.632,21.97,22.345,2900,0
2009-07-22,22.39,22.411,21.648,21.78,5746,0
2009-07-23,21.67,22.771,21.354,21.735,39273,0
2009-07-24,21.63,22.602,21.457,22.059,23826,0
2009-07-27,20.842,21.47,20.641,21.01,3809,0
2009-07-28,21.33,22.046,20.163,20.744,60064,0
2009-07-29,20.778,20.778,20.228,20.56,1432,0
2009-07-30,20.625,20.942,19.303,20.522,9800,0
2009-07-31,19.426,21.374,19.406,21.192,8011,0
2009-08-03,20.228,21.323,20.228,20.457,32431,0
2009-08-04,21.273,21.316,20.655,21.288,3898,0
2009-08-05,20.56,20.625,19.848,19.848,17473,0
2009-08-06,20.787,20.914,19.347,19.347,25733,0
2009-08-07,19.406,20.206,19.382,19.382,65309,0
2009-08-10,19.414,19.775,18.634,19,6072,0
2009-08-11,19.039,19.112,18.451,18.451,12298,0
2009-08-12,18.54,19.472,18.54,19.273,67875,0
2009-08-13,19.303,19.48,18.875,19.48,23807,0
2009-08-14,18.832,19.376,18.832,19.229,25767,0
2009-08-17,19.353,19.449,19.103,19.14,12818,0
2009-08-18,19.472,19.775,19.214,19.744,23732,0
2009-08-19,19.625,20.189,19.222,20.013,20276,0
2009-08-20,20.037,20.163,19.317,19.867,13078,0
2009-08-21,20.214,20.214,19.56,20.069,15929,0
2009-08-24,20.013,20.169,19.259,19.632,3624,0
2009-08-25,20.021,20.021,19.782,19.807,1697,0
2009-08-26,19.243,20.176,19.243,20.134,13006,0
2009-08-27,19.921,20.134,19.775,20.029,9676,0
2009-08-28,20.008,20.008,19.464,19.904,3318,0
2009-08-31,19.575,19.693,19.222,19.222,8779,0
2009-09-01,19.222,20.214,19.222,19.222,3171,0
2009-09-02,19.31,20.169,19.31,19.889,1221,0
2009-09-03,19.759,19.867,19.353,19.685,3814,0
2009-09-04,19.706,19.706,19.259,19.382,5570,0
2009-09-08,19.48,19.735,19.112,19.575,4445,0
2009-09-09,19.515,19.792,19.265,19.792,1684,0
2009-09-10,19.727,20.029,19.457,20.029,2695,0
2009-09-11,19.948,19.948,19.273,19.655,16933,0
2009-09-14,19.735,19.883,19.501,19.883,5251,0
2009-09-15,19.582,19.883,19.582,19.782,4654,0
2009-09-16,19.889,19.889,19.544,19.848,4295,0
2009-09-17,19.251,19.693,19.222,19.625,16448,0
2009-09-18,19.56,20.206,19.222,19.222,52984,0
2009-09-21,19.273,19.712,19.222,19.339,12326,0
2009-09-22,19.48,19.883,19.222,19.317,6810,0
2009-09-23,19.339,19.53,19.148,19.148,2527,0
2009-09-24,19.382,19.575,19.222,19.449,36934,0
2009-09-25,19.251,19.841,19.251,19.841,9862,0
2009-09-28,19.28,19.824,19.28,19.824,6649,0
2009-09-29,19.767,19.867,19.698,19.856,1628,0
2009-09-30,19.792,19.792,19.119,19.449,11174,0
2009-10-01,19.663,19.663,19.303,19.382,8558,0
2009-10-02,19.303,19.332,19.134,19.191,4028,0
2009-10-05,19.191,19.464,19.191,19.222,6290,0
2009-10-06,19.295,19.295,18.818,18.987,3021,0
2009-10-07,18.377,18.693,18.377,18.684,5651,0
2009-10-08,18.7,19.112,18.604,18.824,12815,0
2009-10-09,18.89,18.89,18.228,18.532,7988,0
2009-10-12,18.596,18.596,17.722,17.951,7091,0
2009-10-13,18.04,18.414,18.04,18.126,1241,0
2009-10-14,18.261,18.714,18.244,18.244,1178,0
2009-10-15,18.162,18.604,18.162,18.478,3614,0
2009-10-16,18.491,18.524,18.178,18.178,4000,0
2009-10-19,17.847,18.397,17.847,18.397,610,0
2009-10-20,18.267,18.267,17.707,17.817,5901,0
2009-10-21,18.007,18.073,16.714,17.066,9727,0
2009-10-22,16.979,17.614,16.972,17.12,7038,0
2009-10-23,16.972,17.054,15.914,16.157,5087,0
2009-10-26,15.819,16.186,14.952,15.503,6234,0
2009-10-27,15.644,15.78,15.281,15.281,4595,0
2009-10-28,15.21,15.684,15.21,15.56,5595,0
2009-10-29,15.979,16.905,15.979,16.663,6832,0
2009-10-30,16.479,16.633,16.104,16.246,9375,0
2009-11-02,16.755,16.755,15.626,16.319,4782,0
2009-11-03,16.163,16.172,14.952,16.036,5113,0
2009-11-04,16.002,16.157,15.296,15.495,8361,0
2009-11-05,15.62,16.582,15.436,15.806,9161,0
2009-11-06,15.751,15.772,15.192,15.289,3722,0
2009-11-09,15.453,16.238,15.453,16.238,4760,0
2009-11-10,16.134,16.539,15.928,15.928,2666,0
2009-11-11,16.025,16.369,16.025,16.362,2098,0
2009-11-12,16.459,16.459,15.788,15.788,5440,0
2009-11-13,15.834,15.834,15.406,15.596,2211,0
2009-11-16,15.826,17.186,15.826,17.186,8375,0
2009-11-17,16.714,17.215,16.714,16.928,4856,0
2009-11-18,16.876,17.605,16.737,16.737,5331,0
2009-11-19,16.905,17.127,16.561,16.561,6512,0
2009-11-20,16.246,16.574,16.163,16.163,9746,0
2009-11-23,16.26,17.136,16.252,16.899,10006,0
2009-11-24,16.856,16.868,16.312,16.84,4449,0
2009-11-27,16.412,16.479,16.01,16.01,5958,0
2009-11-30,16.025,16.099,15.596,15.596,2088,0
2009-12-01,15.733,15.788,14.883,14.952,7286,0
2009-12-02,15.024,16.591,15.024,15.936,5704,0
2009-12-03,16.554,16.737,16.091,16.199,3370,0
2009-12-04,16.657,16.84,15.971,16.312,4296,0
2009-12-07,16.362,16.612,15.733,16.436,12860,0
2009-12-08,16.453,16.612,15.854,15.854,8481,0
2009-12-09,16.017,16.612,15.834,16.612,3809,0
2009-12-10,16.574,16.582,16.134,16.191,5070,0
2009-12-11,16.26,16.273,16.045,16.191,2805,0
2009-12-14,17.715,17.715,16.207,16.876,8913,0
2009-12-15,16.912,16.921,16.172,16.172,13632,0
2009-12-16,16.833,16.84,16.179,16.453,5900,0
2009-12-17,16.369,16.369,16.172,16.356,3783,0
2009-12-18,16.471,16.567,16.186,16.561,30039,0
2009-12-21,16.574,16.721,16.172,16.42,7581,0
2009-12-22,16.509,16.509,16.191,16.289,7517,0
2009-12-23,16.252,16.663,16.252,16.273,21182,0
2009-12-24,16.191,16.532,16.191,16.246,546,0
2009-12-28,16.28,16.707,16.265,16.362,5150,0
2009-12-29,16.612,16.612,16.172,16.28,9632,0
2009-12-30,16.319,16.493,16.172,16.305,16267,0
2009-12-31,16.803,16.803,16.319,16.459,11839,0
2010-01-04,16.721,16.868,16.339,16.574,7688,0
2010-01-05,16.641,16.641,16.273,16.273,14991,0
2010-01-06,16.319,16.685,16.172,16.172,15381,0
2010-01-07,16.229,16.848,16.172,16.172,8635,0
2010-01-08,16.246,16.444,16.172,16.179,3008,0
2010-01-11,16.265,16.347,16.216,16.224,4203,0
2010-01-12,16.633,16.633,16.172,16.207,8028,0
2010-01-13,16.207,16.331,16.172,16.172,6472,0
2010-01-14,16.199,16.612,16.199,16.412,6958,0
2010-01-15,16.582,16.582,15.928,15.958,15194,0
2010-01-19,16.471,16.905,16.471,16.818,7359,0
2010-01-20,16.539,16.545,16.246,16.26,3798,0
2010-01-21,15.971,15.971,15.651,15.669,4407,0
2010-01-22,15.733,16.73,15.651,15.899,5638,0
2010-01-25,16.025,16.428,15.644,15.806,4302,0
2010-01-26,16.649,16.649,15.383,15.383,12673,0
2010-01-27,15.304,16.11,15.304,15.635,2401,0
2010-01-28,15.51,15.568,14.876,14.876,5171,0
2010-01-29,14.973,15.51,14.876,15.024,7196,0
2010-02-01,15.225,15.596,15.075,15.225,5979,0
2010-02-02,15.274,15.34,14.959,14.959,11446,0
2010-02-03,15.04,15.055,14.627,14.627,15160,0
2010-02-04,14.627,15.869,14.546,15.479,20224,0
2010-02-05,15.436,17.64,15.436,17.033,27185,0
2010-02-08,16.979,16.979,16.539,16.539,5664,0
2010-02-09,16.671,16.905,16.612,16.612,5409,0
2010-02-10,16.545,16.633,16.126,16.273,7075,0
2010-02-11,16.312,16.868,16.312,16.833,6209,0
2010-02-12,16.699,16.699,16.246,16.545,6490,0
2010-02-16,16.826,16.826,16.721,16.795,2324,0
2010-02-17,16.818,16.818,16.574,16.699,5190,0
2010-02-18,16.685,16.685,16.384,16.526,3260,0
2010-02-19,16.526,16.905,15.951,16.905,36499,0
2010-02-22,16.868,16.899,16.369,16.899,14494,0
2010-02-23,16.795,16.833,16.392,16.641,5627,0
2010-02-24,15.891,16.699,15.891,16.68,2977,0
2010-02-25,16.526,16.526,16.172,16.453,2586,0
2010-02-26,16.509,16.755,16.246,16.649,6730,0
2010-03-01,16.685,17.626,16.356,17.582,12327,0
2010-03-02,17.509,17.985,17.265,17.84,12824,0
2010-03-03,17.517,18.221,17.517,17.898,9044,0
2010-03-04,17.81,18.604,17.377,18.491,11769,0
2010-03-05,18.478,18.478,18.193,18.214,8378,0
2010-03-08,17.855,18.261,17.855,18.14,2623,0
2010-03-09,18.007,18.228,18.007,18.207,2457,0
2010-03-10,18.377,18.935,18.377,18.935,17592,0
2010-03-11,18.81,19.414,18.561,18.794,4531,0
2010-03-12,19.075,19.457,18.252,18.354,10416,0
2010-03-15,18.267,18.555,18.267,18.442,4191,0
2010-03-16,18.994,18.994,18.7,18.824,1940,0
2010-03-18,18.532,18.634,18.228,18.354,12605,0
2010-03-19,18.927,19.112,18.684,19.103,18013,0
2010-03-22,19,19.112,19,19.112,2690,0
2010-03-23,19.044,19.112,18.766,19.044,9558,0
2010-03-24,18.42,18.708,18.42,18.546,2064,0
2010-03-25,19.134,19.134,18.743,18.743,2725,0
2010-03-26,18.743,19.008,18.743,19.008,2507,0
2010-03-29,18.743,18.752,18.28,18.369,6326,0
2010-03-30,18.377,18.377,18.287,18.287,1036,0
2010-03-31,18.267,18.714,18.081,18.14,14241,0
2010-04-01,18.261,18.567,18.193,18.193,1568,0
2010-04-05,18.604,18.736,18.033,18.736,3051,0
2010-04-06,18.588,18.898,18.382,18.596,2028,0
2010-04-07,18.162,18.89,18.162,18.62,2922,0
2010-04-08,18.596,18.668,18.377,18.634,4544,0
2010-04-09,18.54,18.648,17.574,17.745,11510,0
2010-04-12,17.862,18.309,17.282,17.464,2753,0
2010-04-13,17.502,17.502,15.487,15.684,16917,0
2010-04-14,15.758,17.539,15.758,16.199,13641,0
2010-04-15,16.362,16.944,16.362,16.554,5345,0
2010-04-16,16.618,17.311,16.618,16.912,19024,0
2010-04-19,16.979,16.979,16.273,16.607,7164,0
2010-04-20,16.025,16.892,16.025,16.862,3008,0
2010-04-21,16.862,17.243,16.833,17.161,6813,0
2010-04-22,17.008,17.715,17.008,17.715,2672,0
2010-04-23,17.772,18.897,17.772,18.74,4439,0
2010-04-26,18.561,18.743,18.199,18.546,7663,0
2010-04-27,19.081,19.081,18.743,18.848,4351,0
2010-04-28,19.222,19.222,18.818,18.907,5323,0
2010-04-29,19.075,19.075,18.369,18.478,5698,0
2010-04-30,18.54,18.743,18.228,18.567,9001,0
2010-05-03,18.743,18.743,17.355,17.761,7101,0
2010-05-04,17.715,17.715,16.692,16.868,12204,0
2010-05-05,16.501,16.641,16.324,16.362,7455,0
2010-05-06,16.384,17.509,15.834,15.979,9826,0
2010-05-07,16.01,17.546,14.627,14.627,17338,0
2010-05-10,15.326,17.169,14.964,16.539,15535,0
2010-05-11,16.428,17.143,15.812,17.143,3221,0
2010-05-12,17.024,17.186,16.157,17.061,6380,0
2010-05-13,17.04,17.265,16.76,16.999,3920,0
2010-05-14,16.84,16.84,15.996,16.11,5219,0
2010-05-17,16.199,16.252,15.304,16.238,14582,0
2010-05-18,16.42,16.618,15.806,15.806,6814,0
2010-05-19,16.428,16.509,16.172,16.509,7923,0
2010-05-20,16.289,16.384,15.225,15.43,18524,0
2010-05-21,15.399,15.62,14.842,15.47,15500,0
2010-05-24,15.517,15.84,15.096,15.137,11719,0
2010-05-25,14.781,15.068,14.708,14.87,10509,0
2010-05-26,15.436,15.436,14.699,15.009,17409,0
2010-05-27,15.356,15.356,14.781,15.253,8564,0
2010-05-28,14.827,14.944,14.699,14.944,7477,0
2010-06-01,14.827,14.827,13.744,13.857,11737,0
2010-06-02,13.54,14.431,13.54,14.422,5475,0
2010-06-03,14.577,14.577,13.997,14.224,3863,0
2010-06-04,13.981,14.378,13.437,13.437,12715,0
2010-06-07,13.23,14.105,13.23,13.583,14769,0
2010-06-08,13.671,15.453,13.504,14.554,11392,0
2010-06-09,15.281,15.281,14.298,14.503,3311,0
2010-06-10,14.65,14.835,14.15,14.591,12669,0
2010-06-11,14.458,14.458,13.342,14.039,11708,0
2010-06-14,14.09,14.09,13.303,13.576,5250,0
2010-06-15,13.532,13.724,13.259,13.662,19412,0
2010-06-16,13.51,13.811,13.276,13.45,3512,0
2010-06-17,13.369,13.518,13.259,13.259,11742,0
2010-06-18,13.466,14.01,13.416,13.989,17952,0
2010-06-21,13.9,13.9,13.259,13.319,9423,0
2010-06-22,13.431,13.857,13.172,13.172,15400,0
2010-06-23,13.245,13.245,12.836,12.93,20178,0
2010-06-24,12.915,13.35,12.446,12.788,79071,0
2010-06-25,13.155,13.54,12.239,12.342,679002,0
2010-06-28,12.423,12.82,12.13,12.547,38669,0
2010-06-29,12.303,12.892,12.282,12.364,4108,0
2010-06-30,12.289,12.718,12.289,12.718,5801,0
2010-07-01,13.048,13.636,12.923,13.282,3649,0
2010-07-02,14.15,14.15,13.416,13.636,6232,0
2010-07-06,13.694,13.694,13.083,13.392,1771,0
2010-07-07,13.671,13.671,12.303,12.673,21943,0
2010-07-08,13.019,13.019,12.561,12.569,2177,0
2010-07-09,13.458,13.458,12.328,12.526,8092,0
2010-07-12,12.849,13.377,12.629,13.108,19592,0
2010-07-13,12.869,13.083,12.863,12.958,1765,0
2010-07-14,12.884,13.06,12.841,12.952,8592,0
2010-07-15,12.679,13.142,12.679,13.003,5944,0
2010-07-16,12.938,13.027,12.636,13.027,3450,0
2010-07-19,13.083,13.083,12.658,12.9,2338,0
2010-07-20,12.863,13.155,12.863,12.9,14423,0
2010-07-21,13.075,13.208,12.973,13.142,2793,0
2010-07-22,13.215,13.223,13.196,13.215,1634,0
2010-07-23,13.083,13.377,13.083,13.268,812,0
2010-07-26,13.23,13.23,12.98,13.18,3399,0
2010-07-27,13.188,13.356,13.011,13.1,13759,0
2010-07-28,13.121,13.424,13.003,13.4,2992,0
2010-07-29,13.276,13.363,13.091,13.363,2307,0
2010-07-30,13.129,13.458,13.129,13.416,4184,0
2010-08-02,13.424,14.664,13.163,14.186,21972,0
2010-08-03,13.76,14.163,13.642,13.789,6117,0
2010-08-04,13.377,13.914,13.377,13.752,2988,0
2010-08-05,13.71,13.876,13.424,13.718,4968,0
2010-08-06,13.489,13.655,13.392,13.636,2311,0
2010-08-09,13.383,13.744,13.253,13.607,2177,0
2010-08-10,13.416,13.649,13.416,13.649,1224,0
2010-08-11,13.607,13.607,13.569,13.569,402,0
2010-08-12,13.303,13.9,13.303,13.655,1224,0
2010-08-13,13.629,13.629,13.245,13.45,8321,0
2010-08-16,13.215,13.23,13.083,13.223,1765,0
2010-08-17,13.172,14.488,12.863,14.186,21153,0
2010-08-18,14.767,15.684,14.201,14.488,27796,0
2010-08-19,15.289,15.289,14.753,14.753,677,0
2010-08-20,16.979,16.979,15.112,15.129,3462,0
2010-08-23,14.804,14.804,14.804,14.804,127,0
2010-08-24,13.981,13.981,13.73,13.937,735,0
2010-08-25,14.259,14.259,13.489,13.973,1837,0
2010-08-26,13.964,14.664,13.71,14.664,2334,0
2010-08-27,14.699,15.289,14.01,14.039,5998,0
2010-08-31,14.194,14.194,14.055,14.105,1673,0
2010-09-02,14.186,14.186,13.964,13.964,677,0
2010-09-03,13.884,14.848,13.884,14.848,1495,0
2010-09-07,15.176,15.176,14.163,14.298,10068,0
2010-09-08,14.597,14.606,14.384,14.384,1224,0
2010-09-09,14.863,14.863,14.658,14.679,1903,0
2010-09-10,14.699,14.699,13.989,14.232,954,0
2010-09-13,14.259,14.259,14.024,14.024,677,0
2010-09-15,14.171,14.171,13.914,13.937,1465,0
2010-09-17,13.392,14.699,13.392,14.699,996,0
2010-09-20,14.341,14.481,14.319,14.319,1905,0
2010-09-21,14.363,14.708,14.201,14.201,3681,0
2010-09-22,13.783,14.238,13.598,14.238,954,0
2010-09-24,14.518,14.685,14.518,14.672,408,0
2010-09-27,14.004,14.039,13.583,14.004,1538,0
2010-09-29,14.047,14.047,13.857,13.964,3673,0
2010-09-30,14.202,14.707,13.601,13.809,17688,0
2010-10-01,14.157,14.465,13.589,14.378,20562,0
2010-10-04,14.518,14.518,13.825,13.825,5310,0
2010-10-05,14.119,14.119,14.024,14.047,677,0
2010-10-06,14.004,14.004,13.819,13.819,546,0
2010-10-07,13.68,13.857,13.613,13.819,2586,0
2010-10-08,13.694,13.744,13.45,13.598,6363,0
2010-10-11,13.56,13.56,13.303,13.416,3861,0
2010-10-13,13.598,13.598,13.489,13.489,1495,0
2010-10-14,13.437,13.437,13.377,13.416,2992,0
2010-10-15,13.392,13.598,13.377,13.589,1282,0
2010-10-18,13.95,13.95,13.416,13.589,1765,0
2010-10-19,13.589,13.834,13.416,13.45,6566,0
2010-10-20,13.702,13.71,13.526,13.547,5443,0
2010-10-21,13.68,13.937,13.56,13.569,3809,0
2010-10-22,13.789,13.937,13.636,13.937,3255,0
2010-10-25,13.774,13.774,13.311,13.363,13417,0
2010-10-26,13.342,13.481,13.23,13.342,1918,0
2010-10-27,13.356,13.437,13.328,13.377,10475,0
2010-10-28,13.589,13.636,13.555,13.56,4340,0
2010-11-01,13.702,13.783,13.655,13.694,1878,0
2010-11-03,13.783,13.783,13.694,13.76,1292,0
2010-11-04,13.783,13.783,13.767,13.783,3208,0
2010-11-08,13.51,13.532,13.383,13.532,1491,0
2010-11-09,13.811,13.819,13.598,13.598,812,0
2010-11-10,13.598,13.598,13.598,13.598,411,0
2010-11-11,13.598,13.744,13.598,13.736,4454,0
2010-11-12,13.819,13.819,13.819,13.819,307,0
2010-11-16,13.819,13.819,13.798,13.819,3205,0
2010-11-17,13.811,13.944,13.744,13.93,6600,0
2010-11-18,13.629,13.71,13.598,13.607,1629,0
2010-11-19,13.598,13.95,13.598,13.73,546,0
2010-11-22,13.944,13.944,13.23,13.23,10717,0
2010-11-23,13.23,13.416,13.196,13.416,4866,0
2010-11-29,13.416,13.416,13.392,13.407,752,0
2010-11-30,13.288,13.288,13.201,13.201,2245,0
2010-12-01,13.245,13.416,13.245,13.416,5101,0
2010-12-02,13.416,13.576,13.377,13.576,2710,0
2010-12-03,13.239,13.892,13.239,13.407,13075,0
2010-12-06,13.908,13.914,13.636,13.783,6596,0
2010-12-07,13.783,13.857,13.783,13.819,4611,0
2010-12-08,13.857,13.857,13.857,13.857,782,0
2010-12-09,13.857,14.282,13.857,13.964,8922,0
2010-12-10,14.111,14.111,14.076,14.076,1086,0
2010-12-13,13.964,14.996,13.964,14.635,9522,0
2010-12-14,14.334,15.415,14.334,14.422,984,0
2010-12-15,15.415,15.415,14.259,14.259,812,0
2010-12-16,15.421,15.421,14.515,14.515,3171,0
2010-12-17,14.723,14.723,14.363,14.363,12054,0
2010-12-20,14.076,14.81,13.857,14.217,3265,0
2010-12-21,14.069,14.848,13.997,14.163,3809,0
2010-12-22,14.952,14.952,14.679,14.863,1960,0
2010-12-23,14.804,14.804,14.804,14.804,204,0
2010-12-27,14.062,14.481,13.798,14.406,2040,0
2010-12-28,14.334,14.406,14.217,14.217,1224,0
2010-12-30,14.658,14.658,14.536,14.551,979,0
2010-12-31,14.523,15.547,14.214,15.531,9080,0
2011-01-03,16.493,16.493,14.855,15.184,2368,0
2011-01-04,15.739,15.739,15.377,15.531,3744,0
2011-01-05,15.031,16.392,15.031,15.096,3673,0
2011-01-06,15.225,16.207,15.169,15.436,2571,0
2011-01-07,15.068,15.068,14.591,14.611,5850,0
2011-01-10,14.723,14.9,14.699,14.9,1232,0
2011-01-11,14.921,14.921,14.819,14.9,475,0
2011-01-12,14.921,15.245,14.921,15.164,546,0
2011-01-13,15.137,15.176,15.137,15.176,274,0
2011-01-14,15.12,15.436,15.12,15.436,785,0
2011-01-18,16.119,16.119,15.265,15.377,1224,0
2011-01-20,15.436,15.436,15.12,15.15,2311,0
2011-01-21,15.231,15.231,15.231,15.231,127,0
2011-01-24,15.143,15.143,15.112,15.112,1878,0
2011-01-25,14.422,14.524,14.422,14.524,274,0
2011-01-26,14.597,14.597,14.597,14.597,677,0
2011-02-01,14.959,15.15,14.959,15.15,954,0
2011-02-03,14.856,14.856,14.856,14.856,208,0
2011-02-07,15.169,15.169,14.937,14.937,274,0
2011-02-09,14.98,14.98,14.554,14.746,546,0
2011-02-10,14.909,14.96,14.698,14.96,883,0
2011-02-11,14.583,14.81,14.583,14.685,1743,0
2011-02-16,14.952,14.952,14.577,14.693,812,0
2011-02-17,15.464,15.464,14.699,14.699,1224,0
2011-02-18,14.596,14.698,14.596,14.698,991,0
2011-02-22,14.693,14.699,14.554,14.699,677,0
2011-02-23,14.891,15.457,14.891,15.457,4313,0
2011-02-25,14.922,14.922,14.625,14.842,5577,0
2011-02-28,15.077,15.077,14.889,14.889,417,0
2011-03-01,15.421,15.421,15.011,15.197,812,0
2011-03-03,15.421,15.421,14.738,15.148,4217,0
2011-03-04,15.071,15.071,15.071,15.071,677,0
2011-03-07,14.835,16.393,14.788,15.14,5712,0
2011-03-08,16.386,17.269,15.064,15.078,7753,0
2011-03-09,15.214,15.25,15.214,15.214,428,0
2011-03-10,15.503,15.503,15.503,15.503,127,0
2011-03-11,16.09,16.09,15.554,15.554,269,0
2011-03-14,15.554,15.554,15.554,15.554,542,0
2011-03-15,15.576,15.597,15.56,15.597,1372,0
2011-03-16,15.597,16.333,15.597,15.748,5781,0
2011-03-17,15.748,15.748,15.748,15.748,947,0
2011-03-23,15.554,15.554,15.098,15.397,1885,0
2011-03-24,15.161,15.531,15.161,15.244,1885,0
2011-03-28,15.597,15.597,15.286,15.294,2826,0
2011-03-29,15.34,15.397,14.796,15.228,1619,0
2011-03-30,14.893,14.893,14.856,14.856,2708,0
2011-03-31,15.153,15.224,15.132,15.153,4887,0
2011-04-01,15.569,15.968,15.479,15.968,2373,0
2011-04-05,15.809,15.857,15.597,15.857,1479,0
2011-04-06,15.51,15.51,15.51,15.51,803,0
2011-04-08,15.414,15.414,14.864,15.057,3594,0
2011-04-12,15.161,15.39,15.133,15.133,1077,0
2011-04-13,15.153,15.153,15.116,15.116,269,0
2011-04-15,15.405,15.414,14.864,15.004,9080,0
2011-04-18,14.93,15.153,14.93,15.098,1746,0
2011-04-19,15.148,15.153,15.116,15.116,1677,0
2011-04-20,15.153,15.153,14.901,14.909,2155,0
2011-04-25,14.93,15.148,14.893,14.893,2760,0
2011-04-27,14.893,14.893,14.864,14.871,2824,0
2011-04-28,14.856,14.871,14.819,14.871,2311,0
2011-04-29,14.845,15.153,14.838,15.153,2715,0
2011-05-02,14.871,14.871,14.856,14.856,404,0
2011-05-03,14.823,14.852,14.272,14.272,8254,0
2011-05-04,14.267,14.485,14.12,14.12,4577,0
2011-05-05,14.153,14.222,14.148,14.148,1077,0
2011-05-06,14.146,14.146,14.111,14.146,1324,0
2011-05-09,13.609,14.003,13.57,13.644,7142,0
2011-05-10,13.995,13.995,13.971,13.979,542,0
2011-05-11,14.101,14.236,14.101,14.236,1610,0
2011-05-12,14.046,15.368,14.023,14.186,2449,0
2011-05-19,15.316,15.34,14.146,14.146,1212,0
2011-05-23,14.164,14.164,13.369,13.557,11240,0
2011-05-24,13.584,13.733,13.369,13.392,12253,0
2011-05-25,14.388,14.781,13.906,13.906,672,0
2011-05-27,14.101,14.544,14.101,14.544,670,0
2011-05-31,13.876,14.426,13.856,14.028,3993,0
2011-06-01,14.299,14.781,14.299,14.306,944,0
2011-06-02,14.356,14.408,13.808,14.259,1882,0
2011-06-03,14.222,14.408,13.997,13.997,2421,0
2011-06-06,14.141,14.141,14.141,14.141,126,0
2011-06-07,13.867,14.401,13.83,13.997,3231,0
2011-06-09,13.53,13.914,13.53,13.914,3097,0
2011-06-10,13.95,13.95,13.89,13.89,1077,0
2011-06-14,13.655,13.655,13.53,13.612,1195,0
2011-06-15,14.132,14.132,13.605,13.605,769,0
2011-06-16,13.529,13.856,13.529,13.831,3592,0
2011-06-17,13.68,13.845,13.581,13.845,821,0
2011-06-20,13.574,13.605,13.574,13.581,3725,0
2011-06-21,13.53,13.581,13.401,13.53,3326,0
2011-06-23,13.53,13.612,13.53,13.553,2719,0
2011-06-24,13.605,13.906,13.544,13.544,1731,0
2011-06-27,13.597,14.19,13.597,13.839,3407,0
2011-06-28,13.68,13.68,13.553,13.553,2395,0
2011-06-29,14.469,14.845,14.244,14.244,1370,0
2011-06-30,14.173,14.998,14.173,14.66,9744,0
2011-07-01,14.958,14.958,14.769,14.958,1575,0
2011-07-05,14.958,14.958,14.762,14.762,867,0
2011-07-11,14.733,14.8,14.582,14.619,1462,0
2011-07-13,14.574,14.574,14.574,14.574,400,0
2011-07-14,14.425,14.425,13.997,13.997,664,0
2011-07-18,14.063,14.063,14.063,14.063,125,0
2011-07-19,14.028,14.028,14.007,14.007,554,0
2011-07-22,14.132,14.132,14.132,14.132,125,0
2011-07-27,14.132,14.132,13.989,13.989,2338,0
2011-07-28,14.28,14.28,14,14,935,0
2011-07-29,14.249,14.249,13.984,13.984,664,0
2011-08-01,14.107,14.123,13.929,14.123,935,0
2011-08-03,14.244,14.281,14.244,14.281,403,0
2011-08-04,13.939,14.271,13.939,14.271,267,0
2011-08-05,13.964,13.989,13.964,13.989,399,0
2011-08-08,13.98,14.236,13.98,14.236,267,0
2011-08-09,14.214,14.244,13.98,13.98,969,0
2011-08-11,14.236,14.244,14.19,14.19,1067,0
2011-08-12,14.132,14.132,14.093,14.132,2825,0
2011-08-15,14.004,14.033,13.914,13.914,3761,0
2011-08-16,13.914,13.943,13.914,13.943,836,0
2011-08-22,13.914,13.914,13.906,13.906,983,0
2011-08-23,13.958,13.997,13.738,13.98,6338,0
2011-08-24,13.997,14.017,13.574,13.874,3670,0
2011-08-30,13.636,13.663,13.636,13.655,1331,0
2011-08-31,13.697,13.759,13.697,13.759,795,0
2011-09-01,13.755,13.755,13.642,13.755,2796,0
2011-09-02,14.159,14.205,13.906,13.906,3326,0
2011-09-07,13.746,13.755,13.719,13.755,2924,0
2011-09-09,13.755,13.755,13.731,13.731,1195,0
2011-09-14,13.703,13.703,13.694,13.694,635,0
2011-09-15,13.711,13.711,13.711,13.711,265,0
2011-09-16,13.861,13.883,13.861,13.883,1327,0
2011-09-20,13.711,13.719,13.694,13.703,8170,0
2011-09-22,13.771,13.771,13.762,13.762,745,0
2011-09-23,13.762,13.771,13.694,13.694,3685,0
2011-09-26,13.731,13.731,13.694,13.711,3092,0
2011-09-27,13.694,13.703,13.694,13.694,1055,0
2011-09-28,13.694,13.822,12.971,13.694,1839,0
2011-09-29,13.703,13.703,13.703,13.703,658,0
2011-09-30,13.823,14.074,13.745,14.066,7825,0
2011-10-03,13.822,13.822,13.627,13.822,1510,0
2011-10-05,13.725,13.762,13.694,13.694,1035,0
2011-10-06,13.002,13.694,13.002,13.085,3423,0
2011-10-07,12.957,13.153,12.553,12.553,2663,0
2011-10-10,12.705,13.817,12.705,13.604,2946,0
2011-10-11,13.686,13.686,12.576,12.744,4338,0
2011-10-12,12.821,13.322,12.788,13.322,4602,0
2011-10-13,13.313,13.52,13.269,13.442,1711,0
2011-10-14,13.579,13.655,13.579,13.655,396,0
2011-10-17,13.586,14.379,13.586,14.271,921,0
2011-10-18,13.358,13.822,13.313,13.55,1741,0
2011-10-19,13.366,13.366,13.345,13.345,658,0
2011-10-20,13.642,13.642,13.489,13.604,788,0
2011-10-27,13.694,13.694,13.694,13.694,1972,0
2011-11-01,13.504,13.504,13.352,13.352,1574,0
2011-11-02,13.423,13.423,13.414,13.414,265,0
2011-11-03,13.449,13.52,13.449,13.52,265,0
2011-11-04,13.664,13.697,13.629,13.65,1771,0
2011-11-07,13.655,13.694,13.655,13.655,2413,0
2011-11-09,13.65,13.65,13.65,13.65,364,0
2011-11-10,13.642,13.642,13.336,13.504,9839,0
2011-11-11,13.497,13.504,12.667,12.896,9209,0
2011-11-14,12.864,12.971,12.857,12.95,4968,0
2011-11-15,12.935,13.01,12.788,12.821,5251,0
2011-11-16,13.077,13.093,13.077,13.093,524,0
2011-11-17,13.085,13.093,13.034,13.093,396,0
2011-11-18,12.935,12.935,12.935,12.935,658,0
2011-11-21,12.864,13.01,12.804,12.896,4019,0
2011-11-22,12.896,12.896,12.766,12.864,1962,0
2011-11-23,12.911,12.935,12.911,12.935,396,0
2011-11-25,12.887,12.887,12.887,12.887,198,0
2011-11-28,12.759,12.759,12.759,12.759,351,0
2011-11-30,12.915,13.386,12.915,13.316,5455,0
2011-12-01,13.345,13.542,13.313,13.542,1305,0
2011-12-02,13.311,13.311,13.311,13.311,205,0
2011-12-05,13.311,13.311,13.173,13.173,2230,0
2011-12-06,13.381,13.642,13.381,13.642,1643,0
2011-12-07,13.258,14.367,13.258,14.159,1181,0
2011-12-08,13.303,13.32,13.303,13.32,265,0
2011-12-09,13.289,13.329,13.199,13.329,1972,0
2011-12-12,13.135,13.664,13.128,13.489,4073,0
2011-12-13,13.329,13.329,13.19,13.19,1687,0
2011-12-14,13.329,14.02,13.097,13.097,8498,0
2011-12-15,13.235,14.006,13.235,13.982,4765,0
2011-12-16,13.92,13.929,13.497,13.58,8191,0
2011-12-19,13.219,13.219,13.114,13.114,778,0
2011-12-20,13.357,14.02,13.258,14.02,5323,0
2011-12-21,13.642,13.914,13.396,13.396,5331,0
2011-12-22,13.303,14.012,13.219,13.774,518,0
2011-12-23,13.95,13.95,13.529,13.706,4826,0
2011-12-27,13.535,13.557,13.364,13.551,1945,0
2011-12-28,13.422,13.629,13.289,13.629,1296,0
2011-12-29,13.489,13.673,13.489,13.596,2480,0
2011-12-30,14.034,14.233,13.491,13.498,15659,0
2012-01-03,13.944,14.251,13.482,13.812,1372,0
2012-01-04,13.958,13.958,13.727,13.727,481,0
2012-01-05,13.714,13.827,13.714,13.714,652,0
2012-01-06,13.489,13.714,13.489,13.489,518,0
2012-01-10,13.65,13.774,13.65,13.774,1819,0
2012-01-11,13.774,13.843,13.774,13.843,2989,0
2012-01-12,13.873,13.873,13.805,13.843,2110,0
2012-01-17,13.607,13.863,13.607,13.761,391,0
2012-01-18,13.843,13.95,13.843,13.95,778,0
2012-01-19,13.936,13.936,13.929,13.929,261,0
2012-01-23,13.881,13.944,13.866,13.944,652,0
2012-01-25,13.673,13.673,13.673,13.673,268,0
2012-01-26,13.812,13.812,13.812,13.812,129,0
2012-01-30,14.151,14.166,14.151,14.166,1212,0
2012-01-31,13.927,14.253,13.684,14.253,4377,0
2012-02-01,14.222,14.251,14.067,14.251,1819,0
2012-02-02,14.251,14.628,13.944,14.445,5074,0
2012-02-03,14.645,14.753,14.637,14.637,2598,0
2012-02-06,13.565,14.813,13.565,14.813,4799,0
2012-02-07,15.016,15.406,14.839,15.221,9218,0
2012-02-08,16.411,16.411,14.666,15.406,901,0
2012-02-09,15.906,15.906,15.883,15.889,617,0
2012-02-13,15.407,15.424,15.407,15.416,1296,0
2012-02-14,15.167,15.823,15.167,15.823,4834,0
2012-02-15,15.832,16.024,14.822,15.76,7226,0
2012-02-16,15.599,15.599,15.291,15.455,3340,0
2012-02-17,15.599,15.599,15.569,15.569,6623,0
2012-02-21,15.407,15.407,14.637,14.637,391,0
2012-02-22,14.953,14.953,14.329,14.329,3286,0
2012-02-23,14.313,14.806,14.313,14.576,5036,0
2012-02-24,14.659,14.923,14.267,14.471,4573,0
2012-02-27,14.437,14.598,14.266,14.329,1819,0
2012-02-28,14.576,14.576,14.259,14.413,2249,0
2012-02-29,14.255,14.658,14.255,14.412,2280,0
2012-03-01,14.637,14.637,14.637,14.637,282,0
2012-03-02,14.259,14.619,14.259,14.362,870,0
2012-03-05,14.4,14.4,14.4,14.4,123,0
2012-03-06,14.253,14.315,14.253,14.315,1169,0
2012-03-07,14.635,14.635,14.635,14.635,123,0
2012-03-08,14.549,14.549,14.409,14.409,1040,0
2012-03-09,14.596,14.596,14.596,14.596,123,0
2012-03-12,14.931,14.931,14.385,14.789,4411,0
2012-03-13,15.531,15.531,15.509,15.509,1281,0
2012-03-14,15.158,15.313,14.923,14.955,750,0
2012-03-15,15.46,15.46,15.46,15.46,259,0
2012-03-16,15.455,15.455,15.367,15.367,964,0
2012-03-20,15.051,15.273,15.051,15.158,733,0
2012-03-21,14.823,14.823,14.774,14.774,1281,0
2012-03-23,15.158,15.158,15.137,15.158,2054,0
2012-03-28,15.143,15.143,14.581,14.581,576,0
2012-03-29,14.511,14.511,14.511,14.511,259,0
2012-03-30,15.105,15.148,15.019,15.148,4060,0
2012-04-02,15.585,15.585,15.273,15.273,2955,0
2012-04-03,15.1,15.455,14.61,15.455,2886,0
2012-04-04,15.806,15.819,15.548,15.578,1545,0
2012-04-10,15.353,15.353,14.72,14.72,1158,0
2012-04-11,14.798,15.15,14.798,15.15,2359,0
2012-04-12,14.774,14.774,14.738,14.738,259,0
2012-04-16,14.729,14.729,14.729,14.729,122,0
2012-04-17,15.079,15.186,14.814,15.186,1415,0
2012-04-19,14.839,14.839,14.729,14.729,589,0
2012-04-20,14.806,15,14.806,15,387,0
2012-04-23,14.823,14.823,14.426,14.635,1796,0
2012-04-24,14.659,15.158,14.417,14.573,4363,0
2012-04-25,14.619,14.619,14.61,14.619,387,0
2012-04-30,14.61,14.61,14.61,14.61,387,0
2012-05-02,14.61,14.806,14.503,14.806,1519,0
2012-05-04,14.806,15.071,14.533,14.635,8914,0
2012-05-07,14.604,14.901,14.604,14.901,1705,0
2012-05-08,14.426,14.526,14.426,14.526,387,0
2012-05-09,14.533,14.533,14.259,14.503,9252,0
2012-05-10,14.491,14.491,14.225,14.302,3698,0
2012-05-11,14.111,14.111,14.111,14.111,387,0
2012-05-14,14.105,14.61,14.105,14.61,3753,0
2012-05-16,15.158,15.158,15.109,15.158,768,0
2012-05-21,14.426,14.426,14.426,14.426,1033,0
2012-05-23,14.385,15.273,14.385,15.273,2877,0
2012-05-24,15.313,15.313,15.313,15.313,387,0
2012-05-30,15.158,15.158,15.158,15.158,259,0
2012-05-31,15.192,15.192,15.192,15.192,768,0
2012-06-01,14.989,14.989,14.989,14.989,387,0
2012-06-04,14.806,14.806,14.806,14.806,387,0
2012-06-06,14.807,14.996,14.807,14.996,1539,0
2012-06-07,15.249,15.249,15.003,15.003,882,0
2012-06-08,15.045,15.389,15.045,15.389,3308,0
2012-06-11,15.389,15.389,15.389,15.389,505,0
2012-06-12,14.832,15.184,14.665,14.767,2567,0
2012-06-18,15.06,15.06,15.06,15.06,121,0
2012-06-27,14.884,14.884,14.884,14.884,274,0
2012-06-28,15.374,15.374,14.61,14.61,695,0
2012-06-29,14.799,14.981,14.799,14.981,5208,0
2012-07-02,15.242,15.374,15.242,15.374,3074,0
2012-07-03,15.374,15.673,15.374,15.673,2740,0
2012-07-05,15.645,15.723,15.645,15.688,3719,0
2012-07-06,15.587,15.587,15.447,15.447,1370,0
2012-07-09,15.218,15.475,15.218,15.475,508,0
2012-07-10,15.003,15.003,15.003,15.003,209,0
2012-07-11,15.201,15.201,15.201,15.201,382,0
2012-07-13,15.175,15.389,15.175,15.389,1464,0
2012-07-16,15.175,15.415,15.175,15.415,1012,0
2012-07-17,15.611,15.611,15.611,15.611,256,0
2012-07-18,15.611,15.611,15.532,15.532,638,0
2012-07-23,15.447,15.517,15.374,15.447,3557,0
2012-07-26,15.423,15.423,15.423,15.423,121,0
2012-07-31,15.455,15.455,15.315,15.315,658,0
2012-08-01,15.184,15.255,15.175,15.175,1894,0
2012-08-02,15.175,15.201,15.161,15.161,1857,0
2012-08-03,14.957,14.957,14.902,14.91,678,0
2012-08-07,14.902,15.175,14.902,15.154,807,0
2012-08-08,15.211,15.211,15.21,15.21,1647,0
2012-08-10,15.467,15.513,15.447,15.455,1143,0
2012-08-13,15.226,15.226,14.943,14.943,3044,0
2012-08-14,14.91,15.493,14.91,15.493,508,0
2012-08-16,14.996,15.397,14.996,15.397,303,0
2012-08-17,15.218,15.218,15.096,15.096,256,0
2012-08-20,15.096,15.438,15.082,15.255,2387,0
2012-08-21,15.242,15.242,15.218,15.218,679,0
2012-08-22,15.234,15.234,15.234,15.234,121,0
2012-08-23,15.389,15.455,15.389,15.389,4957,0
2012-08-24,15.563,15.563,15.563,15.563,178,0
2012-08-27,15.502,15.502,15.108,15.337,1718,0
2012-08-28,15.389,15.389,15.389,15.389,178,0
2012-08-30,15.493,15.502,15.374,15.502,6780,0
2012-09-05,15.423,15.493,15.304,15.455,4734,0
2012-09-06,15.359,15.359,15.105,15.337,7102,0
2012-09-07,15.242,15.242,15.242,15.242,527,0
2012-09-10,15.167,15.203,15.122,15.122,4632,0
2012-09-11,15.096,15.096,15.074,15.074,732,0
2012-09-12,15.105,15.203,15.09,15.09,2105,0
2012-09-13,15.09,15.115,14.937,14.937,2845,0
2012-09-14,14.86,14.891,14.422,14.46,1000,0
2012-09-17,14.437,14.916,14.437,14.811,3636,0
2012-09-20,14.955,14.955,14.881,14.881,754,0
2012-09-21,15.155,15.155,15.155,15.155,5369,0
2012-09-24,15.06,15.155,14.844,14.844,1256,0
2012-09-25,14.82,15.155,14.82,14.988,813,0
2012-09-26,15.09,15.133,14.811,15.133,2695,0
2012-09-27,15.124,15.355,15.124,15.194,4125,0
2012-09-28,15.211,15.355,14.811,15.355,7492,0
2012-10-01,15.401,15.914,15.401,15.554,3846,0
2012-10-02,15.634,15.793,15.554,15.793,1633,0
2012-10-03,15.569,15.569,15.235,15.322,5290,0
2012-10-04,15.235,15.825,15.235,15.825,378,0
2012-10-05,15.498,15.498,15.498,15.498,378,0
2012-10-08,15.355,15.775,15.355,15.775,2383,0
2012-10-09,15.427,15.554,15.282,15.419,3803,0
2012-10-10,15.265,15.331,14.837,14.86,6605,0
2012-10-11,14.988,15.155,14.811,14.941,7448,0
2012-10-12,15.067,15.714,15.067,15.227,754,0
2012-10-15,14.763,15.002,14.763,15.002,602,0
2012-10-16,14.844,14.874,14.77,14.795,3828,0
2012-10-17,14.715,14.741,14.381,14.724,7029,0
2012-10-18,14.715,14.715,14.51,14.51,1130,0
2012-10-19,14.741,14.757,14.51,14.51,4130,0
2012-10-22,14.404,14.412,14.325,14.341,2027,0
2012-10-23,14.557,14.557,14.431,14.431,502,0
2012-10-24,14.557,14.557,14.517,14.557,1460,0
2012-10-25,14.557,14.581,14.557,14.581,991,0
2012-10-26,14.557,14.557,14.557,14.557,205,0
2012-11-01,15.155,15.155,14.881,14.881,1507,0
2012-11-05,14.851,14.851,14.653,14.653,398,0
2012-11-07,14.605,14.605,14.605,14.605,378,0
2012-11-08,14.596,14.596,14.596,14.596,254,0
2012-11-12,14.596,14.596,14.437,14.477,2827,0
2012-11-13,14.596,14.596,13.958,14.357,1498,0
2012-11-15,14.117,14.117,14.094,14.094,878,0
2012-11-19,14.108,14.108,13.958,13.999,878,0
2012-11-20,14.108,14.108,14.108,14.108,120,0
2012-11-21,15.299,15.299,15.299,15.299,120,0
2012-11-23,14.971,14.971,14.971,14.971,378,0
2012-11-26,14.757,14.971,14.757,14.916,1376,0
2012-11-27,14.881,15.002,14.867,14.916,3158,0
2012-11-28,14.941,15.035,14.941,14.988,1000,0
2012-11-30,14.988,15.074,14.874,14.874,2142,0
2012-12-03,14.916,14.979,14.916,14.962,1753,0
2012-12-04,14.916,14.916,14.891,14.916,378,0
2012-12-05,14.955,14.955,14.955,14.955,120,0
2012-12-06,14.874,14.874,14.874,14.874,254,0
2012-12-07,14.916,14.916,14.879,14.881,571,0
2012-12-10,15.452,15.856,14.757,14.757,1996,0
2012-12-11,15.634,15.634,15.634,15.634,1256,0
2012-12-12,15.188,15.593,14.881,15.593,3035,0
2012-12-13,15.617,15.617,15.617,15.617,373,0
2012-12-17,15.076,15.188,15.012,15.188,2131,0
2012-12-18,15.246,15.679,15.246,15.634,868,0
2012-12-19,15.127,15.286,15.127,15.286,252,0
2012-12-20,15.197,15.207,15.098,15.098,495,0
2012-12-21,15.127,15.136,15.108,15.136,933,0
2012-12-27,15.046,15.046,14.722,14.722,1364,0
2012-12-31,15.585,15.688,15.487,15.688,4456,0
2013-01-02,15.697,15.768,15.197,15.207,5432,0
2013-01-07,15.327,15.327,15.327,15.327,788,0
2013-01-08,15.253,15.858,15.253,15.343,1857,0
2013-01-09,15.449,15.866,15.449,15.768,2230,0
2013-01-10,15.74,15.748,15.733,15.733,5076,0
2013-01-11,15.805,15.932,15.733,15.733,1672,0
2013-01-15,15.6,15.961,15.6,15.738,4685,0
2013-01-16,15.733,15.733,15.733,15.733,745,0
2013-01-17,15.733,15.733,15.733,15.733,2608,0
2013-01-22,15.529,15.529,14.941,15.327,1115,0
2013-01-23,15.327,15.327,15.166,15.239,868,0
2013-01-24,15.166,15.207,14.98,14.98,5798,0
2013-01-25,14.962,15.286,14.962,15.15,3213,0
2013-01-28,14.98,14.988,14.962,14.962,653,0
2013-01-31,15.29,15.29,15.246,15.246,2017,0
2013-02-01,15.239,15.336,14.962,15.336,1115,0
2013-02-04,15.171,15.171,15.171,15.171,373,0
2013-02-07,14.962,15.303,14.962,15.303,593,0
2013-02-08,15.246,15.246,15.184,15.184,2358,0
2013-02-11,15.127,15.336,14.948,15.336,1166,0
2013-02-12,15.286,15.286,15.286,15.286,1241,0
2013-02-13,15.327,15.336,15.148,15.148,693,0
2013-02-19,15.311,15.311,15.311,15.311,252,0
2013-02-20,15.231,15.231,15.168,15.168,990,0
2013-02-22,15.294,15.294,15.294,15.294,495,0
2013-02-25,15.286,15.286,15.246,15.246,972,0
2013-02-26,15.246,15.246,15.246,15.246,252,0
2013-02-28,15.207,15.207,15.207,15.207,359,0
2013-03-04,15.207,15.207,15.127,15.197,2852,0
2013-03-07,15.261,15.327,15.207,15.207,4624,0
2013-03-08,15.278,15.336,15.278,15.319,2601,0
2013-03-11,15.327,15.529,15.327,15.529,2358,0
2013-03-12,15.521,15.529,15.521,15.529,3089,0
2013-03-15,15.443,15.626,15.443,15.545,2454,0
2013-03-18,15.455,15.708,15.301,15.301,3190,0
2013-03-19,15.87,15.87,15.87,15.87,118,0
2013-03-26,15.301,15.913,15.301,15.913,4276,0
2013-03-27,15.944,15.995,15.496,15.913,1492,0
2013-03-28,16.158,16.158,16.158,16.158,223,0
2013-04-01,16.131,16.248,16.124,16.239,2927,0
2013-04-02,16.32,16.499,16.213,16.402,7076,0
2013-04-03,16.369,16.46,16.369,16.46,735,0
2013-04-04,16.402,16.818,16.32,16.32,631,0
2013-04-05,16.32,16.32,15.708,15.708,738,0
2013-04-10,16.095,16.095,16.095,16.095,248,0
2013-04-11,16.563,16.563,15.513,15.665,2206,0
2013-04-12,15.505,16.563,15.505,15.593,1609,0
2013-04-15,16.101,16.101,15.512,15.512,979,0
2013-04-16,15.771,16.49,15.69,16.32,2857,0
2013-04-24,15.808,16.444,15.808,16.444,3675,0
2013-04-26,16.526,16.526,16.239,16.239,944,0
2013-04-29,15.717,16.32,15.708,16.32,1676,0
2013-04-30,15.954,15.954,15.913,15.913,848,0
2013-05-01,15.789,15.905,15.717,15.717,3653,0
2013-05-02,15.861,15.861,15.708,15.708,2594,0
2013-05-07,15.69,15.69,15.69,15.69,490,0
2013-05-08,15.69,15.708,15.665,15.69,2154,0
2013-05-09,15.626,15.665,15.316,15.665,5627,0
2013-05-10,15.665,15.665,15.66,15.66,490,0
2013-05-13,15.665,15.665,15.665,15.665,370,0
2013-05-14,15.505,15.505,15.505,15.505,1145,0
2013-05-15,15.496,15.585,15.496,15.515,6047,0
2013-05-16,15.505,15.545,15.505,15.545,1837,0
2013-05-17,15.585,15.585,15.424,15.432,490,0
2013-05-20,15.578,15.585,15.397,15.397,1337,0
2013-05-22,15.545,15.545,15.545,15.545,611,0
2013-05-23,15.397,15.489,15.397,15.42,910,0
2013-05-24,15.397,15.397,15.397,15.397,118,0
2013-05-29,15.397,15.463,15.397,15.463,2328,0
2013-05-30,15.56,15.56,15.461,15.537,1350,0
2013-05-31,15.516,15.709,15.516,15.709,4285,0
2013-06-03,15.78,15.78,15.78,15.78,370,0
2013-06-05,15.717,16.041,15.717,16.041,686,0
2013-06-07,16.083,16.083,15.708,15.708,611,0
2013-06-10,15.708,15.75,15.708,15.726,979,0
2013-06-11,15.726,15.91,15.432,15.432,3578,0
2013-06-12,15.647,15.718,15.647,15.647,2094,0
2013-06-13,15.423,15.423,15.379,15.423,3016,0
2013-06-14,15.397,15.479,15.09,15.09,2543,0
2013-06-17,15.126,15.19,15.126,15.143,970,0
2013-06-18,15.098,15.242,14.489,14.738,7750,0
2013-06-19,14.738,15.158,14.489,14.497,2421,0
2013-06-21,15.685,15.685,14.515,14.629,35088,0
2013-06-24,14.694,14.72,14.448,14.448,4117,0
2013-06-25,15.273,15.273,14.612,14.761,1454,0
2013-06-27,16.001,16.001,15.083,15.263,1437,0
2013-06-28,15.323,16.306,15.263,16.272,11413,0
2013-07-01,16.241,16.241,15.034,15.307,8541,0
2013-07-02,15.522,15.522,15.522,15.522,483,0
2013-07-05,15.432,15.432,15.432,15.432,117,0
2013-07-08,15.488,15.488,15.075,15.357,5717,0
2013-07-09,14.72,14.944,14.713,14.911,1088,0
2013-07-10,15.075,15.273,14.738,14.755,9957,0
2013-07-11,15.107,15.107,14.861,14.903,1936,0
2013-07-12,15.876,15.876,14.778,14.82,2013,0
2013-07-15,14.82,15.603,14.778,14.861,1835,0
2013-07-16,14.845,14.903,14.845,14.903,483,0
2013-07-17,15.009,15.009,14.738,14.794,850,0
2013-07-18,14.694,14.694,14.694,14.694,205,0
2013-07-19,14.918,14.952,14.869,14.903,2341,0
2013-07-22,14.785,14.785,14.785,14.785,245,0
2013-07-23,14.829,14.829,14.829,14.829,117,0
2013-07-25,14.911,15.15,14.911,15.15,605,0
2013-07-31,15.067,15.067,14.612,14.703,728,0
2013-08-01,14.785,14.785,14.785,14.785,117,0
2013-08-02,14.663,14.703,14.656,14.703,605,0
2013-08-05,14.679,15.026,14.629,14.716,1269,0
2013-08-06,14.709,14.894,14.709,14.894,825,0
2013-08-07,14.903,15.026,14.903,14.944,2416,0
2013-08-08,14.944,15.15,14.944,15.067,5813,0
2013-08-12,15.234,15.273,15.034,15.034,2301,0
2013-08-13,15.249,15.273,14.944,15.171,4967,0
2013-08-14,14.985,14.985,14.985,14.985,117,0
2013-08-15,15.026,15.263,15.026,15.263,1237,0
2013-08-16,15.083,15.083,14.993,14.993,5259,0
2013-08-19,14.953,15.234,14.953,15.15,2028,0
2013-08-20,14.985,15.026,14.985,14.985,1609,0
2013-08-21,14.993,14.993,14.985,14.985,245,0
2013-08-22,15.273,15.273,15.009,15.067,689,0
2013-08-23,15.06,15.227,14.993,15.225,852,0
2013-08-27,15.126,15.126,14.985,14.985,547,0
2013-08-28,15.034,15.034,15.034,15.034,117,0
2013-08-29,15.009,15.009,14.985,14.985,786,0
2013-08-30,15,15,14.769,14.911,5156,0
2013-09-05,14.872,14.99,14.864,14.99,1211,0
2013-09-06,14.985,14.985,14.612,14.612,787,0
2013-09-09,14.597,14.597,14.597,14.597,366,0
2013-09-11,14.647,14.703,14.597,14.597,759,0
2013-09-12,14.74,15.189,14.74,15.189,778,0
2013-09-13,15.089,15.089,15.089,15.089,116,0
2013-09-16,15.216,15.216,14.74,14.74,598,0
2013-09-17,14.771,14.771,14.748,14.748,498,0
2013-09-18,14.757,14.841,14.757,14.841,235,0
2013-09-19,14.797,15.051,14.797,15.051,1374,0
2013-09-20,15.134,15.134,15.134,15.134,695,0
2013-09-23,14.841,15.142,14.841,15.142,235,0
2013-09-25,14.997,15.165,14.99,14.99,929,0
2013-09-26,14.907,14.907,14.879,14.879,1076,0
2013-09-27,15.051,15.051,15.006,15.006,1100,0
2013-09-30,15.142,15.165,14.884,15.114,7133,0
2013-10-01,15.031,15.138,15.031,15.138,563,0
2013-10-04,15.051,15.051,15.031,15.031,598,0
2013-10-07,15.171,15.171,15.031,15.031,478,0
2013-10-08,15.041,15.158,15.041,15.051,598,0
2013-10-09,15.031,15.031,15.031,15.031,598,0
2013-10-10,15.041,15.041,15.041,15.041,1316,0
2013-10-11,14.907,14.907,14.907,14.907,235,0
2013-10-14,14.841,14.841,14.841,14.841,116,0
2013-10-15,14.841,14.841,14.841,14.841,116,0
2013-10-16,14.841,14.856,14.841,14.856,1194,0
2013-10-18,15.065,15.065,15.065,15.065,116,0
2013-10-21,15.216,15.216,15.216,15.216,716,0
2013-10-22,15.233,15.465,14.788,15.051,1672,0
2013-10-23,15.208,17.281,14.74,15.835,16509,0
2013-10-24,15.608,16.168,15.608,15.608,1194,0
2013-10-25,15.634,15.634,15.608,15.608,598,0
2013-10-28,16.144,16.144,15.652,15.652,716,0
2013-10-29,15.965,16.134,15.608,16.134,5863,0
2013-10-30,15.783,15.965,15.699,15.843,3948,0
2013-10-31,15.709,15.985,15.699,15.985,592,0
2013-11-01,15.985,16.033,15.783,15.919,5382,0
2013-11-04,15.919,15.919,15.787,15.891,4060,0
2013-11-06,15.681,15.709,15.681,15.681,1076,0
2013-11-08,15.566,15.566,15.566,15.566,235,0
2013-11-11,15.441,15.441,15.441,15.441,116,0
2013-11-12,15.441,15.441,15.051,15.051,478,0
2013-11-13,15.134,15.134,15.134,15.134,362,0
2013-11-14,15.165,15.451,15.165,15.333,1554,0
2013-11-19,15.575,15.575,15.134,15.299,2883,0
2013-11-20,15.263,15.263,15.18,15.18,478,0
2013-11-21,15.134,15.142,15.134,15.142,478,0
2013-11-22,15.134,15.15,15.134,15.15,716,0
2013-11-25,15.18,15.18,15.142,15.15,362,0
2013-11-26,15.189,15.189,15.134,15.142,2874,0
2013-11-27,15.134,15.134,15.134,15.134,116,0
2013-12-02,15.134,15.134,15.134,15.134,116,0
2013-12-03,15.072,15.072,15.072,15.072,362,0
2013-12-04,15.006,15.006,15.006,15.006,116,0
2013-12-06,15.256,15.256,15.051,15.134,5981,0
2013-12-09,15.105,15.55,15.105,15.55,839,0
2013-12-10,15.057,15.057,15.057,15.057,235,0
2013-12-11,15.233,15.233,15.065,15.065,716,0
2013-12-12,15.244,15.573,15.2,15.2,5058,0
2013-12-13,15.218,15.218,15.065,15.172,3782,0
2013-12-16,15.065,15.065,15.065,15.065,115,0
2013-12-17,15.022,15.235,14.962,15.235,2482,0
2013-12-18,15.21,15.21,15.031,15.031,357,0
2013-12-19,15.497,15.497,15.05,15.235,2245,0
2013-12-20,15.354,15.478,15.235,15.235,1247,0
2013-12-23,15.285,15.319,15.285,15.319,233,0
2013-12-24,15.402,15.402,15.252,15.252,394,0
2013-12-26,15.244,15.244,15.235,15.235,357,0
2013-12-27,15.266,15.266,15.266,15.266,115,0
2013-12-30,15.258,15.497,15.258,15.311,2245,0
2013-12-31,15.403,15.877,15.303,15.743,11698,0
2014-01-02,15.783,15.783,15.531,15.773,1812,0
2014-01-03,15.764,15.764,15.764,15.764,193,0
2014-01-07,15.783,15.783,15.783,15.783,233,0
2014-01-08,15.783,15.878,15.182,15.827,2833,0
2014-01-09,15.783,16.08,15.783,16.08,946,0
2014-01-10,15.276,15.836,15.276,15.836,473,0
2014-01-13,15.548,15.548,15.548,15.548,115,0
2014-01-14,16.08,16.08,15.548,15.548,589,0
2014-01-15,16.08,16.08,15.555,15.555,829,0
2014-01-16,15.497,15.75,15.497,15.75,233,0
2014-01-17,15.659,15.96,15.659,15.96,946,0
2014-01-21,15.827,16.165,15.783,15.783,1420,0
2014-01-23,15.36,15.764,15.36,15.36,1420,0
2014-01-24,15.764,16.045,15.764,15.868,1302,0
2014-01-28,16.09,16.09,15.659,16.022,2364,0
2014-01-29,15.885,15.885,15.868,15.868,233,0
2014-01-30,15.968,16.368,15.936,15.968,11108,0
2014-01-31,16.122,16.122,16.122,16.122,233,0
2014-02-03,16.283,16.283,15.868,16.09,6377,0
2014-02-04,15.945,16.207,15.928,16.022,2375,0
2014-02-05,15.284,15.284,15.284,15.284,115,0
2014-02-06,15.447,15.827,15.447,15.827,958,0
2014-02-07,15.276,15.744,15.276,15.744,990,0
2014-02-10,16.228,16.228,16.194,16.194,473,0
2014-02-11,15.744,15.921,15.431,15.431,1658,0
2014-02-12,15.885,16.207,15.885,16.207,843,0
2014-02-13,15.573,15.98,15.276,15.311,11747,0
2014-02-14,15.497,15.816,15.235,15.276,13408,0
2014-02-18,15.921,15.936,15.344,15.589,4481,0
2014-02-21,15.487,15.744,15.487,15.659,2020,0
2014-02-24,15.659,15.663,15.255,15.314,2121,0
2014-02-26,15.589,15.623,15.319,15.573,2304,0
2014-02-28,15.338,15.338,15.338,15.338,125,0
2014-03-03,15.319,16.158,15.319,15.337,4056,0
2014-03-04,15.369,15.447,15.235,15.252,4598,0
2014-03-05,15.43,15.468,15.337,15.337,878,0
2014-03-06,15.319,15.337,15.319,15.337,708,0
2014-03-07,15.402,15.487,15.402,15.487,1947,0
2014-03-10,15.642,15.642,15.489,15.489,357,0
2014-03-11,15.538,15.538,15.538,15.538,262,0
2014-03-12,15.573,15.573,15.573,15.573,115,0
2014-03-14,15.582,15.589,15.582,15.589,378,0
2014-03-17,16.274,16.274,16.274,16.274,248,0
2014-03-19,15.589,15.633,15.589,15.624,722,0
2014-03-20,15.624,15.624,15.624,15.624,593,0
2014-03-21,15.72,16.181,15.72,16.181,2513,0
2014-03-24,16.25,16.274,16.148,16.232,4768,0
2014-03-25,15.765,16.155,15.765,15.889,1095,0
2014-03-27,16.06,16.21,16.06,16.21,358,0
2014-03-28,16.225,16.265,15.643,15.846,3994,0
2014-03-31,15.974,15.974,15.862,15.889,9815,0
2014-04-01,16.07,16.488,16.07,16.225,9588,0
2014-04-02,16.343,16.343,16.343,16.343,360,0
2014-04-03,15.933,16.488,15.933,15.933,2924,0
2014-04-04,16.181,16.463,15.933,15.958,3761,0
2014-04-07,15.796,16.488,15.776,16.11,2820,0
2014-04-08,16.274,16.488,16.06,16.12,4798,0
2014-04-09,16.12,16.12,16.12,16.12,114,0
2014-04-11,16.189,16.189,15.958,16.052,1190,0
2014-04-14,16.077,16.077,15.95,16.077,596,0
2014-04-15,16.361,16.361,16.361,16.361,167,0
2014-04-16,16.334,17.078,16.232,16.488,18035,0
2014-04-17,16.129,16.515,16.129,16.515,365,0
2014-04-21,16.488,16.832,16.395,16.479,6118,0
2014-04-24,16.479,16.479,16.479,16.479,700,0
2014-04-25,16.479,16.76,16.07,16.361,10297,0
2014-04-28,16.361,16.76,16.274,16.429,5073,0
2014-04-29,16.353,16.353,16.12,16.302,717,0
2014-04-30,16.11,16.11,16.07,16.07,607,0
2014-05-01,16.292,16.292,16.292,16.292,364,0
2014-05-02,16.206,16.206,16.163,16.173,1404,0
2014-05-05,16.07,16.148,15.974,16.148,1934,0
2014-05-07,15.643,16.274,15.643,15.882,785,0
2014-05-08,16.042,16.242,16.03,16.129,1072,0
2014-05-12,16.156,16.533,16.018,16.533,4074,0
2014-05-13,16.292,16.449,15.854,16.449,4639,0
2014-05-14,16.369,16.757,16.148,16.703,1998,0
2014-05-15,16.586,16.586,16.586,16.586,231,0
2014-05-16,16.549,16.669,16.497,16.574,1781,0
2014-05-19,15.882,16.077,15.862,16.077,614,0
2014-05-20,16.757,16.926,16.687,16.757,1575,0
2014-05-22,15.814,16.514,15.814,16.514,1471,0
2014-05-23,15.796,16.616,15.776,15.821,5686,0
2014-05-27,15.933,16.232,15.889,16.12,1936,0
2014-05-28,16.129,16.129,16.11,16.11,582,0
2014-05-30,16.787,16.787,15.814,15.821,1342,0
2014-06-02,16.01,16.361,15.814,15.821,4735,0
2014-06-03,15.682,16.661,15.682,15.767,4109,0
2014-06-04,15.95,16.07,15.846,16.018,2427,0
2014-06-09,15.633,16.419,15.633,16.419,1575,0
2014-06-11,16.242,16.242,15.854,15.854,684,0
2014-06-13,16.142,16.228,15.996,16.167,2950,0
2014-06-16,16.255,16.255,15.84,15.84,700,0
2014-06-18,15.862,15.951,15.862,15.863,1156,0
2014-06-19,16.045,16.045,15.951,15.951,1486,0
2014-06-20,15.862,16.47,15.862,15.862,5181,0
2014-06-23,16.376,16.384,15.889,16.384,471,0
2014-06-24,16.09,16.47,16.09,16.47,715,0
2014-06-25,16.261,16.261,15.951,15.951,420,0
2014-06-26,15.996,16.063,15.996,16.055,1534,0
2014-06-27,16.09,16.461,16.09,16.298,1401,0
2014-06-30,16.261,16.487,15.966,16.487,5208,0
2014-07-01,16.496,16.558,15.862,16.35,9190,0
2014-07-02,16.35,16.505,16.255,16.376,3229,0
2014-07-03,16.487,16.487,16.437,16.461,1617,0
2014-07-07,16.142,16.437,16.142,16.152,1609,0
2014-07-08,16.08,16.22,16.045,16.22,905,0
2014-07-09,16.106,16.331,16.106,16.331,598,0
2014-07-10,16.167,16.47,16.167,16.167,800,0
2014-07-11,16.099,16.306,16.099,16.306,229,0
2014-07-14,16.201,16.47,16.107,16.107,7642,0
2014-07-15,16.211,16.211,16.211,16.211,113,0
2014-07-16,16.08,16.437,16.073,16.144,1905,0
2014-07-17,16.055,16.36,16.055,16.289,13613,0
2014-07-18,16.063,16.152,16.063,16.152,3969,0
2014-07-21,16.211,16.211,16.202,16.202,291,0
2014-07-22,16.314,16.505,16.314,16.505,513,0
2014-07-23,16.298,16.298,16.08,16.08,252,0
2014-07-25,16.237,16.63,16.211,16.211,640,0
2014-07-28,16.211,16.211,16.211,16.211,181,0
2014-07-29,16.721,16.731,16.446,16.446,5649,0
2014-07-31,16.731,16.731,16.524,16.524,241,0
2014-08-01,16.558,16.558,16.211,16.558,1043,0
2014-08-04,16.035,16.035,16.035,16.035,177,0
2014-08-05,16.47,16.47,15.847,15.862,6671,0
2014-08-06,16.411,16.411,16.124,16.142,2192,0
2014-08-07,15.996,16.081,15.976,16.081,1617,0
2014-08-08,16.255,16.255,16.255,16.255,402,0
2014-08-14,16.106,16.255,15.882,15.951,10825,0
2014-08-15,15.941,16.124,15.882,15.966,6796,0
2014-08-18,16.228,16.34,15.951,15.959,4782,0
2014-08-19,16.099,16.167,15.959,15.977,10204,0
2014-08-20,16.384,16.384,15.959,15.959,2885,0
2014-08-21,16.255,16.255,16.035,16.035,586,0
2014-08-22,16.055,16.08,16.055,16.08,230,0
2014-08-26,16.192,16.261,16.09,16.09,4651,0
2014-08-27,16.311,16.311,16.311,16.311,1181,0
2014-08-28,16.211,16.274,16.211,16.211,1126,0
2014-08-29,16.08,16.213,16.08,16.211,576,0
2014-09-02,16.279,16.47,16.211,16.47,5898,0
2014-09-03,16.602,16.67,16.47,16.47,925,0
2014-09-04,16.688,16.688,16.688,16.688,355,0
2014-09-08,16.903,16.903,16.688,16.688,1172,0
2014-09-09,16.261,16.261,16.261,16.261,171,0
2014-09-10,16.261,16.678,16.261,16.644,607,0
2014-09-12,16.256,16.256,16.256,16.256,803,0
2014-09-15,16.838,16.838,16.444,16.792,1784,0
2014-09-16,16.716,16.716,16.716,16.716,114,0
2014-09-17,16.802,16.802,16.444,16.486,1050,0
2014-09-18,16.837,16.837,16.837,16.837,828,0
2014-09-19,16.328,16.399,16.328,16.399,1130,0
2014-09-22,16.372,16.372,16.328,16.346,1243,0
2014-09-23,16.801,16.817,16.564,16.644,1846,0
2014-09-24,16.662,16.838,16.531,16.705,5384,0
2014-09-25,16.754,16.754,16.754,16.754,462,0
2014-09-26,16.573,16.802,16.486,16.802,1432,0
2014-09-29,16.513,16.828,16.513,16.817,1640,0
2014-09-30,16.741,16.819,16.741,16.819,6541,0
2014-10-01,16.838,16.838,16.785,16.819,2177,0
2014-10-02,16.838,16.838,16.453,16.453,863,0
2014-10-03,16.328,16.407,16.328,16.407,1884,0
2014-10-06,16.819,16.819,16.819,16.819,684,0
2014-10-07,16.32,16.356,16.32,16.32,1627,0
2014-10-08,16.444,16.783,16.284,16.284,572,0
2014-10-10,16.711,16.711,16.711,16.711,316,0
2014-10-14,16.722,16.722,16.697,16.697,346,0
2014-10-15,16.732,16.871,16.732,16.732,371,0
2014-10-17,16.284,17.09,16.284,16.522,1106,0
2014-10-20,16.585,16.585,16.585,16.585,226,0
2014-10-27,16.67,16.67,16.582,16.582,933,0
2014-10-28,16.582,16.582,16.531,16.531,1036,0
2014-10-29,16.531,16.531,16.531,16.531,1259,0
2014-10-30,16.531,16.531,16.453,16.453,2243,0
2014-11-03,16.662,16.662,16.32,16.32,2267,0
2014-11-06,16.421,16.421,16.421,16.421,320,0
2014-11-07,16.444,16.444,16.363,16.363,863,0
2014-11-11,16.372,16.407,16.372,16.407,664,0
2014-11-12,16.531,16.573,16.399,16.573,2174,0
2014-11-14,16.573,16.573,16.528,16.528,815,0
2014-11-17,16.394,16.573,16.394,16.486,2577,0
2014-11-18,16.828,16.88,16.751,16.751,5050,0
2014-11-19,17.099,17.099,17.058,17.058,513,0
2014-11-20,17.062,17.062,17.058,17.058,556,0
2014-11-21,16.705,17.015,16.705,16.705,1100,0
2014-11-25,17.232,17.232,17.043,17.043,572,0
2014-11-28,17.123,17.123,17.123,17.123,174,0
2014-12-03,17.188,17.188,17.188,17.188,325,0
2014-12-05,17.099,17.099,17.099,17.099,639,0
2014-12-09,16.76,16.76,16.76,16.76,582,0
2014-12-10,17.275,17.275,17.275,17.275,152,0
2014-12-11,17.39,17.39,17.39,17.39,343,0
2014-12-12,16.965,17.524,16.682,16.919,2934,0
2014-12-16,16.949,17.078,16.949,16.949,465,0
2014-12-17,17.078,17.097,17.078,17.078,1631,0
2014-12-18,16.901,16.911,16.901,16.911,2943,0
2014-12-19,16.539,16.583,16.539,16.583,1847,0
2014-12-22,16.804,17.038,16.531,16.531,2704,0
2014-12-23,16.452,16.769,16.452,16.461,2446,0
2014-12-24,16.593,16.991,16.593,16.86,3397,0
2014-12-26,16.61,16.61,16.61,16.61,222,0
2014-12-30,16.707,16.762,16.548,16.548,1798,0
2014-12-31,16.832,17.302,16.593,17.24,7454,0
2015-01-02,17.422,17.422,17.018,17.117,3204,0
2015-01-05,17.088,17.088,16.949,17.078,1967,0
2015-01-06,16.999,17.018,16.999,17.018,486,0
2015-01-08,17.008,17.497,16.682,17.497,993,0
2015-01-12,16.973,17.268,16.973,17.078,1461,0
2015-01-13,16.86,17.078,16.86,17.078,454,0
2015-01-14,16.804,16.949,16.804,16.921,5988,0
2015-01-15,16.673,17.006,16.673,17.006,1977,0
2015-01-16,17.038,17.038,17.038,17.038,222,0
2015-01-20,16.682,17.055,16.682,17.055,3042,0
2015-01-23,16.646,16.735,16.646,16.726,3156,0
2015-01-26,16.769,16.796,16.467,16.467,14775,0
2015-01-27,16.636,16.636,16.636,16.636,451,0
2015-01-30,16.522,16.628,16.503,16.522,900,0
2015-02-02,16.557,16.557,16.557,16.557,111,0
2015-02-03,16.443,16.593,16.423,16.493,2846,0
2015-02-04,16.443,16.628,16.443,16.628,4201,0
2015-02-05,16.636,16.762,16.636,16.762,829,0
2015-02-06,16.762,16.851,16.636,16.851,2733,0
2015-02-10,16.86,16.86,16.682,16.707,452,0
2015-02-11,16.707,16.86,16.707,16.86,355,0
2015-02-12,16.836,16.836,16.725,16.744,1240,0
2015-02-13,16.682,16.682,16.682,16.682,257,0
2015-02-17,16.698,16.698,16.698,16.698,635,0
2015-02-20,16.636,16.832,16.636,16.804,1420,0
2015-02-23,16.646,16.725,16.636,16.69,479,0
2015-02-24,16.682,16.851,16.682,16.824,454,0
2015-02-27,16.814,16.814,16.636,16.636,423,0
2015-03-02,16.602,16.602,16.602,16.602,339,0
2015-03-03,17.195,17.195,16.557,17.195,452,0
2015-03-06,17.249,17.266,16.876,16.876,1805,0
2015-03-09,16.901,16.901,16.901,16.901,789,0
2015-03-10,16.885,16.911,16.876,16.911,1014,0
2015-03-11,16.682,17.266,16.646,16.646,2592,0
2015-03-16,16.682,16.978,16.26,16.26,12468,0
2015-03-17,16.305,16.771,16.143,16.143,8351,0
2015-03-18,16.033,16.483,15.901,16.169,9686,0
2015-03-19,15.944,16.475,15.307,15.36,11800,0
2015-03-20,15.551,17.042,15.378,16.511,27608,0
2015-03-23,16.483,16.511,16.475,16.511,1446,0
2015-03-24,15.82,16.501,15.496,16.322,3563,0
2015-03-25,16.35,16.735,15.901,15.944,3785,0
2015-03-27,16.169,16.169,16.125,16.125,557,0
2015-03-30,15.919,16.61,15.919,16.079,8794,0
2015-03-31,16.573,16.573,15.854,16.458,11811,0
2015-04-01,16.655,16.655,16.133,16.133,1783,0
2015-04-02,15.854,16.169,15.854,16.169,667,0
2015-04-06,16.835,16.835,16.033,16.798,1001,0
2015-04-07,16.781,16.781,16.033,16.089,557,0
2015-04-08,16.169,16.394,15.944,15.971,2451,0
2015-04-09,15.991,16.133,15.955,16.133,3670,0
2015-04-10,16.152,16.663,15.944,16.026,1557,0
2015-04-13,15.991,15.991,15.901,15.901,1113,0
2015-04-14,16.188,16.188,15.919,15.936,1224,0
2015-04-15,16.924,16.924,16.376,16.44,3922,0
2015-04-20,16.715,17.142,16.691,16.978,906,0
2015-04-22,17.157,17.157,16.618,16.618,1783,0
2015-04-23,16.905,17.023,16.869,16.878,1001,0
2015-04-24,16.52,17.157,16.52,17.042,3787,0
2015-04-27,16.618,17.066,16.618,17.023,1224,0
2015-04-28,16.716,17.066,16.716,17.066,868,0
2015-04-29,16.943,16.943,16.943,16.943,110,0
2015-04-30,17.066,17.066,17.066,17.066,110,0
2015-05-01,17.066,17.066,16.943,16.943,1336,0
2015-05-04,16.943,16.943,16.943,16.943,110,0
2015-05-05,16.953,16.953,16.953,16.953,110,0
2015-05-06,17.066,17.066,17.066,17.066,2306,0
2015-05-08,17.066,17.066,17.066,17.066,1224,0
2015-05-11,17.066,17.066,17.066,17.066,779,0
2015-05-12,17.067,17.067,17.066,17.066,456,0
2015-05-13,17.075,17.113,17.075,17.113,481,0
2015-05-14,17.066,17.381,17.066,17.113,446,0
2015-05-21,17.39,17.39,17.103,17.292,333,0
2015-05-27,17.284,17.292,17.003,17.003,1446,0
2015-05-28,17.365,17.365,17.365,17.365,127,0
2015-06-01,17.113,17.287,17.103,17.287,561,0
2015-06-02,17.066,17.066,17.066,17.066,1058,0
2015-06-03,16.995,17.003,16.888,17.003,3006,0
2015-06-04,17.061,17.337,17.061,17.337,1224,0
2015-06-05,17.337,17.337,17.292,17.292,1336,0
2015-06-08,17.256,17.399,17.157,17.399,1001,0
2015-06-10,17.113,17.113,17.113,17.113,667,0
2015-06-11,17.276,17.277,17.276,17.277,462,0
2015-06-12,17.46,17.46,17.46,17.46,109,0
2015-06-15,17.276,17.614,17.276,17.614,9348,0
2015-06-16,17.614,20.915,17.614,20.141,17378,0
2015-06-17,19.24,20.776,19.24,20.776,10559,0
2015-06-18,20.085,20.46,19.568,19.985,15948,0
2015-06-19,19.985,20.413,18.468,18.468,21556,0
2015-06-22,18.36,18.986,18.222,18.331,6927,0
2015-06-23,18.369,18.913,18.277,18.277,2082,0
2015-06-24,18.277,18.369,18.277,18.321,660,0
2015-06-25,18.369,18.65,18.369,18.65,441,0
2015-06-26,18.641,20.451,18.641,20.451,1099,0
2015-06-29,18.75,20.403,18.75,19.604,1758,0
2015-06-30,20.141,20.319,18.876,18.895,7175,0
2015-07-01,19.323,19.323,18.513,18.641,3191,0
2015-07-02,19.213,19.213,18.186,18.186,2308,0
2015-07-06,18.231,19.323,18.186,18.186,4069,0
2015-07-07,18.186,18.186,18.186,18.186,328,0
2015-07-08,18.503,19.022,18.277,18.321,880,0
2015-07-09,18.35,19.049,18.35,19.049,218,0
2015-07-10,18.513,19.013,18.513,19.013,218,0
2015-07-13,19.449,20.403,19.104,19.786,2639,0
2015-07-14,19.094,19.367,18.575,19.213,2612,0
2015-07-15,19.029,19.029,18.695,18.695,768,0
2015-07-16,18.461,18.632,18.461,18.461,1099,0
2015-07-17,19.612,19.62,18.412,19.059,551,0
2015-07-20,18.259,18.75,18.259,18.75,551,0
2015-07-21,18.378,18.831,18.378,18.759,2639,0
2015-07-22,18.451,18.841,18.402,18.841,4400,0
2015-07-23,18.341,18.341,18.341,18.341,109,0
2015-07-24,18.341,18.732,18.249,18.732,5388,0
2015-07-27,18.402,18.402,18.194,18.194,989,0
2015-07-28,18.231,18.542,18.231,18.312,769,0
2015-07-30,18.259,18.594,18.249,18.249,769,0
2015-08-03,18.186,18.186,18.186,18.186,508,0
2015-08-04,18.186,18.277,18.186,18.277,441,0
2015-08-05,18.204,18.204,17.975,18.204,2529,0
2015-08-06,17.74,17.808,17.74,17.808,486,0
2015-08-07,18.012,18.032,18.012,18.032,218,0
2015-08-10,17.567,17.567,17.567,17.567,109,0
2015-08-11,18.012,18.032,17.73,17.73,3625,0
2015-08-12,17.73,17.959,17.73,17.959,328,0
2015-08-13,17.821,17.821,17.795,17.804,2529,0
2015-08-14,17.831,17.831,17.821,17.821,2418,0
2015-08-17,17.821,18.186,17.676,17.785,3300,0
2015-08-18,17.73,17.73,17.73,17.73,218,0
2015-08-19,17.73,18.632,17.722,18.614,6378,0
2015-08-21,17.886,17.886,17.54,17.54,3409,0
2015-08-24,17.54,18.186,17.285,17.331,4515,0
2015-08-25,18.141,18.141,17.704,17.768,1210,0
2015-08-26,17.775,17.867,17.575,17.85,1430,0
2015-08-27,17.377,17.523,17.377,17.523,551,0
2015-08-28,17.549,17.575,17.549,17.575,2199,0
2015-08-31,17.841,17.867,17.639,17.639,660,0
2015-09-01,17.841,17.841,17.841,17.841,109,0
2015-09-02,17.841,17.841,17.622,17.622,441,0
2015-09-03,17.73,17.85,17.73,17.841,1648,0
2015-09-08,17.75,17.821,17.75,17.821,328,0
2015-09-09,17.668,17.821,17.668,17.821,660,0
2015-09-10,17.737,17.737,17.731,17.731,1148,0
2015-09-11,17.944,17.944,17.944,17.944,2391,0
2015-09-14,17.934,17.944,17.896,17.896,869,0
2015-09-17,17.869,17.869,17.857,17.857,449,0
2015-09-18,17.896,20.244,17.896,20.244,34777,0
2015-09-21,19.48,19.48,18.9,19.285,2282,0
2015-09-22,19.94,19.985,18.909,18.973,1086,0
2015-09-23,19.664,19.664,19.341,19.655,2394,0
2015-09-24,19.543,19.543,19.363,19.363,1073,0
2015-09-25,19.323,19.323,19.056,19.083,1195,0
2015-09-28,19.057,19.872,19.056,19.8,5596,0
2015-09-29,20.205,20.38,19.901,19.901,2282,0
2015-09-30,20.363,20.519,19.819,20.472,8693,0
2015-10-01,20.692,20.702,19.378,20.649,3261,0
2015-10-02,18.818,20.814,18.818,20.557,977,0
2015-10-05,19.615,19.839,19.533,19.533,1098,0
2015-10-06,20.133,20.133,20.104,20.104,544,0
2015-10-07,19.876,19.884,19.876,19.884,386,0
2015-10-08,19.277,20.06,19.184,20.06,1195,0
2015-10-09,19.876,19.876,19.876,19.876,108,0
2015-10-15,19.065,19.608,18.9,19.323,3152,0
2015-10-16,19.323,19.323,18.872,18.872,653,0
2015-10-19,19.259,20.179,19.092,19.285,1778,0
2015-10-20,19.461,19.461,19.184,19.461,5109,0
2015-10-21,19.784,19.784,19.784,19.784,544,0
2015-10-23,19.368,19.368,19.368,19.368,435,0
2015-10-26,19.019,19.019,19.019,19.019,324,0
2015-10-29,18.918,18.918,18.9,18.9,324,0
2015-10-30,19.341,19.341,19.341,19.341,216,0
2015-11-02,19.277,19.277,19.277,19.277,108,0
2015-11-03,19.451,19.461,19.451,19.461,216,0
2015-11-04,19.784,19.784,19.323,19.784,610,0
2015-11-05,19.442,20.012,19.442,20.012,653,0
2015-11-06,20.012,20.012,19.139,19.451,435,0
2015-11-09,19.59,20.111,19.59,19.903,871,0
2015-11-10,19.397,19.397,19.397,19.397,435,0
2015-11-11,19.737,19.737,19.737,19.737,324,0
2015-11-12,19.784,19.784,19.397,19.397,324,0
2015-11-13,19.323,19.747,19.323,19.323,544,0
2015-11-16,19.323,19.332,19.323,19.332,216,0
2015-11-17,19.184,19.231,18.89,18.89,761,0
2015-11-18,19.387,19.387,19.323,19.323,977,0
2015-11-19,19.305,19.323,19.305,19.305,1305,0
2015-11-20,19.323,19.533,19.323,19.533,1195,0
2015-11-23,19.599,19.645,19.599,19.645,977,0
2015-11-24,19.921,19.921,19.921,19.921,544,0
2015-11-25,20.069,20.069,20.069,20.069,435,0
2015-11-27,19.608,20.244,19.112,20.244,653,0
2015-11-30,20.244,20.244,19.608,19.949,1738,0
2015-12-02,20.13,20.13,20.13,20.13,314,0
2015-12-03,19.599,19.824,19.599,19.824,610,0
2015-12-04,19.717,19.717,19.717,19.717,435,0
2015-12-07,19.599,19.599,19.599,19.599,324,0
2015-12-08,20.095,20.095,19.563,19.563,1002,0
2015-12-09,19.775,20.123,19.775,20.123,324,0
2015-12-10,19.692,19.784,19.664,19.737,3912,0
2015-12-11,19.383,19.383,19.364,19.364,753,0
2015-12-14,19.682,19.682,19.682,19.682,175,0
2015-12-15,19.682,19.682,19.682,19.682,107,0
2015-12-16,19.682,19.923,19.682,19.923,429,0
2015-12-17,19.682,19.682,19.682,19.682,107,0
2015-12-18,20.025,20.191,19.727,20.191,967,0
2015-12-22,19.691,20.24,19.691,20.134,845,0
2015-12-23,20.471,20.471,20.471,20.471,107,0
2015-12-28,19.932,20.471,19.932,20.343,476,0
2015-12-29,19.83,19.913,19.83,19.913,418,0
2015-12-30,20.24,20.24,20.24,20.24,151,0
2015-12-31,20.471,22.082,20.471,22.072,3921,0
2016-01-04,21.194,22.072,20.564,21.412,4298,0
2016-01-05,22.082,22.082,21.962,21.962,555,0
2016-01-06,22.417,22.668,22.324,22.324,1181,0
2016-01-07,21.634,21.634,21.566,21.634,876,0
2016-01-11,20.938,20.964,20.938,20.938,1722,0
2016-01-12,20.938,20.938,20.938,20.938,1059,0
2016-01-13,20.969,21.161,20.969,21.161,1321,0
2016-01-14,20.984,20.984,20.984,20.984,1074,0
2016-01-15,21.384,21.542,20.938,21.542,860,0
2016-01-19,20.938,21.523,20.938,21.523,2150,0
2016-01-20,21.305,21.305,21.048,21.17,1181,0
2016-01-21,21.204,21.204,20.845,21.17,1505,0
2016-01-22,20.845,21.774,20.845,21.747,2059,0
2016-01-25,21.673,21.673,21.673,21.673,214,0
2016-01-26,21.013,21.402,21.013,21.402,214,0
2016-01-28,21.357,21.357,21.357,21.357,107,0
2016-01-29,21.282,22.332,21.282,22.332,1273,0
2016-02-01,21.226,21.226,21.226,21.226,107,0
2016-02-02,21.357,21.357,21.357,21.357,107,0
2016-02-03,21.523,22.273,21.062,21.887,1291,0
2016-02-04,21.664,21.664,21.412,21.412,321,0
2016-02-05,21.523,21.523,21.523,21.523,108,0
2016-02-08,21.357,21.598,21.357,21.598,321,0
2016-02-09,20.964,20.964,20.964,20.964,107,0
2016-02-10,21.301,21.523,21.301,21.523,322,0
2016-02-11,20.955,21.393,20.955,20.984,538,0
2016-02-16,20.984,20.984,20.984,20.984,107,0
2016-02-18,21.617,21.617,21.617,21.617,110,0
2016-02-19,21.44,21.44,21.141,21.141,285,0
2016-02-22,21.313,21.313,20.993,20.993,349,0
2016-02-24,21.068,21.068,21.068,21.068,107,0
2016-02-25,20.946,20.946,20.946,20.946,162,0
2016-02-29,21.058,21.357,21.058,21.357,1931,0
2016-03-03,22.194,22.194,20.938,20.938,538,0
2016-03-04,22.147,22.147,21.319,21.319,358,0
2016-03-07,21.864,21.868,21.309,21.698,889,0
2016-03-08,22.277,22.277,21.402,22.194,4798,0
2016-03-09,22.194,22.194,22.194,22.194,818,0
2016-03-10,22.194,22.565,22.016,22.565,6152,0
2016-03-11,22.454,23.891,22.387,22.387,6649,0
2016-03-16,21.906,22.01,21.634,21.634,3859,0
2016-03-17,20.967,20.967,20.967,20.967,316,0
2016-03-18,21.193,21.797,20.996,21.791,6165,0
2016-03-21,21.787,21.787,20.977,21.269,2290,0
2016-03-22,21.391,21.391,21.034,21.034,527,0
2016-03-24,21.465,21.465,20.977,21.287,563,0
2016-03-28,21.081,21.175,21.081,21.175,644,0
2016-03-29,21.062,21.136,19.511,19.811,6907,0
2016-03-30,19.802,20.385,19.802,20.216,1490,0
2016-03-31,20.497,20.855,19.78,20.206,12363,0
2016-04-01,20.536,20.563,19.942,20.216,917,0
2016-04-04,20.028,20.206,19.811,19.811,874,0
2016-04-05,20.196,20.206,20.112,20.112,318,0
2016-04-06,20.206,20.206,20.066,20.066,654,0
2016-04-07,20.018,20.018,20.018,20.018,106,0
2016-04-08,20.018,20.29,20.018,20.29,2621,0
2016-04-11,20.161,20.161,20.161,20.161,161,0
2016-04-12,20.335,20.335,20.003,20.206,2735,0
2016-04-13,20.093,20.093,19.773,19.925,1862,0
2016-04-14,20.196,20.196,19.972,19.972,807,0
2016-04-15,21.084,21.193,20.507,20.507,672,0
2016-04-18,20.186,21.025,20.186,20.714,2098,0
2016-04-19,20.714,20.714,20.714,20.714,241,0
2016-04-20,20.729,21.185,20.724,20.996,1064,0
2016-04-21,20.041,20.31,19.944,20.179,11879,0
2016-04-22,19.967,19.967,19.967,19.967,181,0
2016-04-25,20.536,21.156,19.792,20.018,2988,0
2016-04-26,20.433,21.146,19.775,20.339,1578,0
2016-04-27,20.912,20.912,20.423,20.423,1962,0
2016-04-28,20.503,20.503,20.503,20.503,424,0
2016-04-29,19.792,20.676,19.792,20.676,759,0
2016-05-02,19.775,20.358,19.775,19.878,585,0
2016-05-04,20.196,20.196,20.048,20.048,212,0
2016-05-05,20.066,20.066,19.985,19.985,745,0
2016-05-06,20.007,20.591,19.775,20.591,2555,0
2016-05-09,19.831,20.526,19.831,20.526,424,0
2016-05-10,19.981,19.981,19.981,19.981,267,0
2016-05-11,19.972,20.329,19.972,20.028,1487,0
2016-05-12,20.684,20.684,20.067,20.067,1838,0
2016-05-13,20.048,20.413,20.048,20.413,585,0
2016-05-16,20.206,20.24,20.048,20.048,1304,0
2016-05-17,20.018,20.151,19.954,19.954,1144,0
2016-05-19,20.093,20.339,20.093,20.206,973,0
2016-05-20,20.452,20.452,20.255,20.272,559,0
2016-05-23,19.999,20.066,19.999,19.999,424,0
2016-05-24,20.556,20.591,20.556,20.591,279,0
2016-05-27,20.686,20.844,20.676,20.734,862,0
2016-06-01,20.442,20.446,20.347,20.446,639,0
2016-06-02,20.725,20.725,20.349,20.366,8412,0
2016-06-03,20.206,20.206,20.206,20.206,532,0
2016-06-06,20.206,20.206,20.206,20.206,532,0
2016-06-07,20.375,20.69,20.281,20.423,10375,0
2016-06-08,20.442,20.664,20.349,20.413,5000,0
2016-06-09,20.349,20.863,20.217,20.217,12236,0
2016-06-10,20.349,20.394,20.334,20.394,3884,0
2016-06-13,20.623,20.828,20.385,20.48,9197,0
2016-06-14,20.243,21.098,20.243,21.098,1505,0
2016-06-15,20.48,20.653,20.289,20.299,2839,0
2016-06-16,20.299,20.299,20.081,20.147,3922,0
2016-06-17,20.148,20.148,20.014,20.129,1892,0
2016-06-20,20.292,20.292,20.099,20.099,842,0
2016-06-21,20.024,20.063,20.024,20.063,1110,0
2016-06-22,20.099,20.099,20.099,20.099,105,0
2016-06-23,20.099,20.194,20.07,20.072,1344,0
2016-06-24,20.176,20.176,20.024,20.024,530,0
2016-06-27,20.338,20.338,20.224,20.224,767,0
2016-06-28,20.233,20.301,20.233,20.259,789,0
2016-06-29,20.328,20.755,20.233,20.661,7177,0
2016-06-30,20.879,21.715,20.675,20.842,11449,0
2016-07-01,21.202,21.829,21.063,21.649,2389,0
2016-07-06,21.649,22.096,21.117,21.583,1137,0
2016-07-07,20.908,21.783,20.908,21.535,3637,0
2016-07-08,21.859,24.09,21.81,23.512,7205,0
2016-07-11,22.808,23.331,22.258,22.476,4116,0
2016-07-12,23.426,23.426,23.426,23.426,105,0
2016-07-13,23.36,23.36,21.449,22.638,3617,0
2016-07-15,22.618,23.208,22.618,23.094,5233,0
2016-07-18,21.924,22.951,21.924,22.951,840,0
2016-07-19,21.241,23.321,20.433,23.321,947,0
2016-07-20,23.094,23.094,22.381,22.476,1367,0
2016-07-21,22.333,22.333,22.333,22.333,264,0
2016-07-22,23.448,23.448,21.819,22.713,2741,0
2016-07-25,22.999,23.141,21.294,21.973,5638,0
2016-07-26,21.963,22.39,21.963,22.096,9518,0
2016-07-27,22.086,22.086,21.288,21.402,1461,0
2016-07-29,21.079,21.395,21.079,21.395,947,0
2016-08-01,21.383,21.478,21.355,21.383,2462,0
2016-08-02,21.145,21.307,20.748,20.748,2710,0
2016-08-03,20.918,21.05,20.869,20.869,1159,0
2016-08-04,20.68,20.937,20.68,20.813,1383,0
2016-08-08,20.908,20.908,20.679,20.679,760,0
2016-08-09,20.679,20.679,20.679,20.679,315,0
2016-08-10,20.644,20.679,20.433,20.433,3157,0
2016-08-11,20.488,20.488,20.233,20.423,989,0
2016-08-12,20.153,20.153,20.153,20.153,474,0
2016-08-15,20.271,20.338,20.243,20.243,1368,0
2016-08-16,20.244,20.462,20.244,20.433,2946,0
2016-08-17,20.436,20.669,20.436,20.661,2209,0
2016-08-19,20.669,21.09,20.669,21.09,737,0
2016-08-23,20.908,20.908,20.64,20.64,336,0
2016-08-25,21.055,21.055,21.039,21.039,669,0
2016-08-26,20.498,21.764,20.498,21.764,2125,0
2016-08-29,21.412,22.808,21.412,22.743,842,0
2016-08-30,22.219,22.571,21.973,22.485,842,0
2016-08-31,21.945,21.948,21.497,21.507,3981,0
2016-09-01,21.478,21.478,21.478,21.478,210,0
2016-09-06,21.973,22.163,21.964,22.163,332,0
2016-09-07,21.954,21.954,21.715,21.715,332,0
2016-09-09,21.069,21.069,21.06,21.06,210,0
2016-09-13,20.992,21.768,20.992,21.768,300,0
2016-09-14,21.665,21.665,21.665,21.665,104,0
2016-09-16,22.669,22.669,21.713,21.713,349,0
2016-09-19,22.847,22.847,22.847,22.847,261,0
2016-09-23,21.914,21.914,21.914,21.914,104,0
2016-09-26,21.732,21.833,21.544,21.544,1728,0
2016-09-27,21.799,21.799,21.584,21.699,1776,0
2016-09-28,22.069,22.069,22.069,22.069,104,0
2016-09-29,21.848,21.848,21.848,21.848,142,0
2016-09-30,22.299,22.343,22.184,22.343,1823,0
2016-10-03,22.578,22.578,21.875,22.578,6692,0
2016-10-04,22.338,22.338,21.818,22.098,1143,0
2016-10-05,22.18,22.18,21.985,22.05,1746,0
2016-10-06,21.725,21.812,21.722,21.812,1038,0
2016-10-10,22.193,22.193,21.722,22.13,2254,0
2016-10-13,22.098,22.098,22.098,22.098,117,0
2016-10-17,22.386,22.386,22.386,22.386,104,0
2016-10-18,22.386,22.386,22.338,22.338,208,0
2016-10-19,22.194,22.194,22.194,22.194,208,0
2016-10-20,22.194,22.198,22.194,22.198,599,0
2016-10-21,22.333,22.333,22.333,22.333,104,0
2016-10-24,22.386,22.386,22.194,22.386,833,0
2016-10-25,22.194,22.194,22.194,22.194,149,0
2016-10-26,22.29,22.29,22.194,22.194,744,0
2016-10-27,22.194,22.194,22.194,22.194,395,0
2016-10-28,22.29,22.29,22.29,22.29,348,0
2016-10-31,22.194,22.198,22.194,22.194,833,0
2016-11-01,22.29,22.29,22.29,22.29,422,0
2016-11-04,22.386,22.386,22.386,22.386,1168,0
2016-11-09,22.202,22.242,22.202,22.227,728,0
2016-11-10,22.242,22.242,22.242,22.242,164,0
2016-11-14,22.307,23.059,22.307,23.059,22749,0
2016-11-15,22.194,23.731,22.194,22.434,9300,0
2016-11-16,22.482,23.322,22.29,23.322,721,0
2016-11-17,22.386,24.404,22.29,23.059,3412,0
2016-11-18,23.059,23.093,22.482,22.674,2662,0
2016-11-21,22.722,22.914,22.674,22.674,461,0
2016-11-22,22.77,22.779,22.77,22.779,703,0
2016-11-23,22.914,22.914,22.818,22.818,1492,0
2016-11-25,22.914,22.914,22.818,22.891,1807,0
2016-11-29,22.828,22.828,22.828,22.828,457,0
2016-11-30,25.172,25.172,23.203,23.203,323,0
2016-12-01,23.299,24.94,23.299,23.347,1516,0
2016-12-02,23.299,23.299,23.299,23.299,104,0
2016-12-05,22.914,24.164,22.866,24.164,1164,0
2016-12-06,22.818,24.404,22.818,23.827,658,0
2016-12-07,23.827,24.788,23.827,24.788,547,0
2016-12-08,23.539,24.571,23.539,24.164,4904,0
2016-12-09,24.187,24.26,24.115,24.212,4773,0
2016-12-12,24.212,24.836,24.164,24.164,3927,0
2016-12-13,24.154,24.386,24.057,24.057,4548,0
2016-12-15,24.348,24.348,24.057,24.057,772,0
2016-12-16,24.833,24.833,24.251,24.251,554,0
2016-12-19,24.202,24.348,24.202,24.348,206,0
2016-12-20,24.251,24.258,24.251,24.251,1701,0
2016-12-21,24.299,24.299,24.299,24.299,291,0
2016-12-22,24.493,24.493,24.493,24.493,264,0
2016-12-23,24.445,24.493,24.445,24.493,1428,0
2016-12-27,24.493,25.075,24.445,25.075,3740,0
2016-12-29,25.075,25.075,25.027,25.027,329,0
2016-12-30,25.075,25.123,25.075,25.075,3072,0
2017-01-03,25.191,25.464,25.172,25.269,6134,0
2017-01-04,25.705,25.705,24.978,24.978,3003,0
2017-01-06,24.299,25.81,23.523,25.81,3685,0
2017-01-09,24.93,24.93,24.93,24.93,215,0
2017-01-10,24.833,24.833,24.833,24.833,206,0
2017-01-11,24.784,24.784,24.784,24.784,103,0
2017-01-13,24.256,24.736,24.256,24.736,910,0
2017-01-17,24.348,24.396,24.348,24.396,871,0
2017-01-18,24.493,24.736,24.493,24.687,1351,0
2017-01-23,25.075,25.075,25.075,25.075,562,0
2017-01-25,25.172,25.608,24.711,24.736,948,0
2017-01-26,25.027,25.027,24.687,24.697,412,0
2017-01-27,24.445,25.099,24.445,25.099,1112,0
2017-01-30,24.493,24.493,24.348,24.348,1346,0
2017-01-31,25.22,25.22,25.22,25.22,627,0
2017-02-01,25.099,25.123,25.075,25.123,613,0
2017-02-06,25.027,25.027,25.027,25.027,517,0
2017-02-07,25.027,25.027,25.027,25.027,874,0
2017-02-09,25.123,25.123,25.027,25.027,551,0
2017-02-10,25.172,25.172,25.123,25.123,330,0
2017-02-13,25.027,25.027,25.027,25.027,818,0
2017-02-14,25.584,25.584,25.584,25.584,173,0
2017-02-15,25.027,25.027,25.027,25.027,206,0
2017-02-16,25.027,25.027,25.027,25.027,429,0
2017-02-21,25.123,25.123,24.736,24.736,516,0
2017-02-22,24.847,24.847,24.736,24.736,971,0
2017-02-23,24.736,24.736,24.736,24.736,320,0
2017-02-24,25.148,25.22,25.114,25.114,1870,0
2017-02-27,25.22,25.22,25.22,25.22,297,0
2017-02-28,25.22,25.22,24.93,24.93,729,0
2017-03-01,25.22,25.22,25.22,25.22,204,0
2017-03-02,24.503,24.687,23.576,23.863,8198,0
2017-03-06,23.765,23.765,23.329,23.329,639,0
2017-03-07,23.571,23.911,22.795,22.795,5606,0
2017-03-08,22.941,23.148,22.844,22.892,831,0
2017-03-09,23.365,23.365,23.365,23.365,1107,0
2017-03-10,23.474,23.474,23.28,23.28,650,0
2017-03-14,22.844,22.844,22.795,22.795,1183,0
2017-03-15,23.325,23.325,22.933,22.933,423,0
2017-03-16,22.687,22.785,22.687,22.785,346,0
2017-03-21,22.865,22.865,22.295,22.295,3496,0
2017-03-22,22.541,22.541,22.541,22.541,1092,0
2017-03-23,22.345,22.639,22.295,22.639,3647,0
2017-03-27,22.78,23.021,22.78,23.021,704,0
2017-03-28,22.933,23.129,22.933,23.129,1962,0
2017-03-29,24.354,24.354,22.835,23.569,1157,0
2017-03-30,23.275,23.864,23.275,23.815,659,0
2017-03-31,23.962,24.065,23.913,24.065,4582,0
2017-04-03,24.305,25.088,23.966,23.966,3408,0
2017-04-04,23.913,23.913,23.569,23.717,1764,0
2017-04-05,23.569,23.569,23.569,23.569,182,0
2017-04-06,24.697,24.697,24.403,24.403,408,0
2017-04-07,24.398,24.398,24.349,24.349,835,0
2017-04-10,23.569,23.569,23.569,23.569,102,0
2017-04-11,24.403,24.403,23.717,23.717,371,0
2017-04-17,24.55,24.648,24.55,24.648,459,0
2017-04-18,24.599,24.599,24.207,24.207,224,0
2017-04-19,24.256,24.256,24.06,24.06,1430,0
2017-04-20,24.06,24.06,22.639,22.737,6249,0
2017-04-21,22.541,22.785,22.541,22.785,959,0
2017-04-24,23.129,23.545,23.129,23.545,628,0
2017-04-27,23.569,23.569,22.835,22.883,2502,0
2017-04-28,23.031,23.471,23.031,23.031,2369,0
2017-05-01,23.031,23.079,23.031,23.079,2922,0
2017-05-02,23.423,23.962,23.423,23.815,617,0
2017-05-05,23.815,23.815,23.814,23.814,716,0
2017-05-08,23.373,23.67,23.227,23.325,3950,0
2017-05-09,23.325,24.109,23.325,24.109,2778,0
2017-05-10,24.134,24.134,23.79,23.913,327,0
2017-05-12,23.717,23.765,23.325,23.591,1783,0
2017-05-16,23.613,23.726,23.613,23.697,1491,0
2017-05-17,23.765,23.867,23.692,23.692,2596,0
2017-05-18,23.775,23.775,23.765,23.765,430,0
2017-05-19,23.692,23.692,23.325,23.325,1895,0
2017-05-22,23.452,23.452,23.325,23.325,1245,0
2017-05-23,23.352,23.352,23.352,23.352,172,0
2017-05-24,23.423,23.423,23.423,23.423,147,0
2017-05-25,23.569,23.569,23.569,23.569,121,0
2017-06-01,24.501,24.501,23.569,23.569,1561,0
2017-06-02,23.619,23.975,23.619,23.908,1911,0
2017-06-05,23.941,24.011,23.941,24.011,623,0
2017-06-09,24.016,24.016,24.016,24.016,472,0
2017-06-13,24.248,24.248,24.248,24.248,386,0
2017-06-14,24.149,24.248,24.149,24.199,1320,0
2017-06-16,24.702,24.743,24.702,24.743,648,0
2017-06-19,24.446,24.446,24.272,24.285,1280,0
2017-06-23,24.149,24.694,24.149,24.149,1755,0
2017-06-26,24.199,24.714,24.149,24.149,2284,0
2017-06-27,24.694,24.694,24.694,24.694,180,0
2017-06-28,24.694,24.743,24.694,24.743,3532,0
2017-06-29,25.436,25.436,25.436,25.436,210,0
2017-06-30,25.733,25.733,25.634,25.733,4492,0
2017-07-03,25.535,25.728,24.743,24.743,1110,0
2017-07-07,25.683,25.683,25.04,25.337,2376,0
2017-07-11,25.733,25.733,25.733,25.733,112,0
2017-07-13,25.733,25.733,24.496,25.386,1671,0
2017-07-14,24.753,24.753,24.753,24.753,364,0
2017-07-17,25.238,25.238,25.238,25.238,403,0
2017-07-18,25.386,25.386,25.386,25.386,161,0
2017-07-19,25.188,25.238,24.753,24.753,1068,0
2017-07-20,25.238,25.238,25.238,25.238,408,0
2017-07-21,25.485,25.485,25.485,25.485,562,0
2017-07-24,25.733,25.733,25.733,25.733,469,0
2017-07-25,24.743,25.733,24.743,25.733,1275,0
2017-07-26,24.001,25.025,24.001,25.025,897,0
2017-08-02,23.605,23.605,23.605,23.605,1298,0
2017-08-03,23.789,24.149,23.753,24.001,3965,0
2017-08-07,24.1,24.248,24.001,24.248,1031,0
2017-08-14,23.605,23.628,23.555,23.579,606,0
2017-08-17,23.555,23.828,23.506,23.828,652,0
2017-08-18,23.902,23.902,23.902,23.902,120,0
2017-08-22,23.456,23.456,23.159,23.159,1756,0
2017-08-25,23.258,23.258,23.258,23.258,393,0
2017-08-28,22.962,22.962,22.962,22.962,362,0
2017-08-30,23.308,23.747,23.308,23.747,525,0
2017-08-31,23.704,23.803,23.11,23.11,426,0
2017-09-05,23.358,23.358,23.358,23.358,294,0
2017-09-08,22.991,22.991,22.991,22.991,168,0
2017-09-11,23.704,23.704,23.536,23.536,1259,0
2017-09-12,23.501,23.501,23.407,23.407,1424,0
2017-09-13,23.11,23.704,23.11,23.11,848,0
2017-09-15,23.75,23.95,23.75,23.95,6797,0
2017-09-18,23.25,23.25,23.25,23.25,140,0
2017-09-20,25.9,25.9,23.705,23.705,3019,0
2017-09-21,23.55,24,23.5,24,1688,0
2017-09-22,23.3646,24.2,23.3646,24.2,2294,0
2017-09-25,23.85,23.85,23.85,23.85,101,0
2017-09-27,24.155,24.5,24.03,24.03,1275,0
2017-09-28,24.5,24.5,24.2,24.2,1101,0
2017-09-29,24.95,24.95,24.55,24.9,2156,0
2017-10-02,25.2,25.2,24.725,25.15,3453,0
2017-10-03,25.5,25.5,25.1,25.1,503,0
2017-10-18,24,24.75,24,24.75,341,0
2017-10-20,24.65,24.65,23.55,24.5,5400,0
2017-10-25,23.925,23.925,23.925,23.925,200,0
2017-10-26,24.0698,24.0698,24.0698,24.0698,141,0
2017-10-27,24.05,24.05,24.05,24.05,278,0
2017-10-31,24.25,24.25,24.25,24.25,285,0
2017-11-01,23.55,24.005,23.55,24.005,370,0
2017-11-06,23.55,23.9189,23.55,23.9189,767,0
2017-11-07,23.547,23.547,23.547,23.547,1535,0
