Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.169,24.169,24.169,24.169,130,0
2005-02-28,24.321,24.321,24.321,24.321,373,0
2005-03-04,24.091,24.091,24.091,24.091,130,0
2005-03-07,24.008,24.008,23.89,23.89,753,0
2005-03-14,24.091,24.091,24.091,24.091,373,0
2005-03-16,23.81,23.81,23.81,23.81,624,0
2005-03-18,23.89,24.682,23.89,24.682,5247,0
2005-03-21,24.52,24.52,24.52,24.52,250,0
2005-03-22,24.642,25.856,24.642,25.396,12868,0
2005-03-23,25.595,25.595,24.994,25.193,3249,0
2005-03-24,24.994,24.994,24.722,24.802,1375,0
2005-03-29,24.602,24.602,24.602,24.602,250,0
2005-03-30,24.401,24.401,24.401,24.401,130,0
2005-04-01,24.482,24.482,24.482,24.482,373,0
2005-04-04,24.281,24.401,24.201,24.201,1248,0
2005-04-06,24.321,24.321,24.321,24.321,498,0
2005-04-11,24.169,24.169,24.008,24.008,1124,0
2005-04-12,23.969,23.969,23.969,23.969,130,0
2005-04-19,24.008,24.008,24.008,24.008,250,0
2005-04-20,24.242,24.842,24.242,24.642,1749,0
2005-04-21,24.802,24.802,24.802,24.802,498,0
2005-04-22,24.602,24.882,24.602,24.882,498,0
2005-04-25,25.003,25.083,25.003,25.083,250,0
2005-04-26,25.163,25.163,25.163,25.163,130,0
2005-05-04,25.201,25.245,25.201,25.245,1124,0
2005-05-05,25.245,25.634,25.245,25.554,1624,0
2005-05-06,25.436,25.595,25.436,25.436,624,0
2005-05-09,25.396,25.396,25.245,25.245,1749,0
2005-05-10,24.482,24.642,24.482,24.642,3375,0
2005-05-11,24.321,24.321,24.321,24.321,130,0
2005-05-12,24.321,24.321,24.321,24.321,373,0
2005-05-13,24.321,24.442,24.321,24.442,373,0
2005-05-18,24.242,24.281,24.242,24.281,753,0
2005-05-25,24.091,24.091,23.69,23.69,2625,0
2005-05-26,23.609,23.609,23.208,23.49,5125,0
2005-05-27,23.69,23.69,23.412,23.412,1124,0
2005-05-31,23.49,23.674,23.49,23.674,624,0
2005-06-03,23.448,23.448,23.252,23.329,6248,0
2005-06-08,23.329,23.329,23.329,23.329,1624,0
2005-06-09,23.329,23.329,23.129,23.129,1499,0
2005-06-10,23.05,23.05,22.856,22.856,3000,0
2005-06-13,22.937,22.937,22.937,22.937,130,0
2005-06-14,22.937,22.937,22.856,22.856,498,0
2005-06-20,23.329,23.329,23.129,23.129,498,0
2005-06-21,22.856,22.856,22.856,22.856,130,0
2005-06-23,23.289,23.289,23.252,23.252,250,0
2005-06-24,23.09,23.09,23.09,23.09,624,0
2005-06-27,22.937,22.937,22.937,22.937,1248,0
2005-06-28,22.856,22.856,22.856,22.856,1248,0
2005-06-29,22.738,22.856,22.738,22.856,2001,0
2005-06-30,22.738,22.856,22.738,22.778,753,0
2005-07-07,23.05,23.05,23.05,23.05,130,0
2005-07-08,23.252,23.252,23.252,23.252,130,0
2005-07-11,23.208,23.208,23.208,23.208,130,0
2005-07-12,23.208,23.208,23.208,23.208,250,0
2005-07-15,23.065,23.065,23.065,23.065,373,0
2005-07-19,23.007,23.007,23.007,23.007,498,0
2005-07-20,22.978,22.978,22.978,22.978,250,0
2005-07-22,23.05,23.05,23.05,23.05,3746,0
2005-07-25,22.978,22.978,22.978,22.978,250,0
2005-07-26,22.978,22.978,22.856,22.856,2625,0
2005-07-27,22.856,22.856,22.856,22.856,2499,0
2005-07-28,22.856,22.937,22.856,22.937,1874,0
2005-07-29,22.937,22.937,22.937,22.937,2249,0
2005-08-01,22.856,22.856,22.738,22.738,2625,0
2005-08-02,22.538,22.538,22.538,22.538,373,0
2005-08-03,22.136,22.136,21.938,21.938,2001,0
2005-08-10,21.743,21.787,21.743,21.787,876,0
2005-08-25,21.584,21.584,21.584,21.584,130,0
2005-08-30,21.787,21.787,20.662,20.822,6872,0
2005-09-01,20.634,20.634,20.634,20.634,130,0
2005-09-06,20.552,20.552,19.673,20.071,4999,0
2005-09-07,19.871,19.871,19.472,19.472,1874,0
2005-09-08,19.449,19.463,19.449,19.449,1624,0
2005-09-13,19.242,19.242,19.242,19.242,250,0
2005-09-14,19.242,19.242,19.242,19.242,373,0
2005-09-19,19.242,19.386,19.242,19.386,373,0
2005-09-21,19.401,19.401,19.401,19.401,498,0
2005-09-28,19.386,19.386,19.321,19.321,1000,0
2005-09-29,19.369,19.369,19.321,19.321,1000,0
2005-09-30,19.321,19.321,19.321,19.321,130,0
2005-10-04,19.119,19.119,19.119,19.119,250,0
2005-10-05,19.377,19.377,19.377,19.377,130,0
2005-10-06,19.119,19.321,19.119,19.321,250,0
2005-10-07,19.199,19.199,19,19,753,0
2005-10-10,18.799,18.799,18.799,18.799,130,0
2005-10-12,19,19,19,19,250,0
2005-10-13,19,19,19,19,250,0
2005-10-24,19,19,19,19,130,0
2005-10-26,18.88,18.88,18.88,18.88,130,0
2005-10-31,18.88,18.88,18.88,18.88,130,0
2005-11-08,19.081,19.081,19.081,19.081,130,0
2005-11-09,19.28,19.28,18.88,18.88,1124,0
2005-11-10,18.678,18.759,18.559,18.759,2249,0
2005-11-14,18.551,18.551,18.551,18.551,250,0
2005-11-15,18.48,18.48,18.44,18.44,624,0
2005-11-17,18.44,18.44,18.279,18.279,498,0
2005-11-18,18.087,18.208,18.087,18.208,1000,0
2005-11-21,18.007,18.007,17.688,17.688,1499,0
2005-11-22,17.688,17.688,17.688,17.688,1248,0
2005-11-23,18.129,18.279,18.047,18.279,1124,0
2005-11-25,18.48,18.678,18.48,18.521,1124,0
2005-11-28,18.678,18.88,18.279,18.279,2121,0
2005-11-29,18.087,18.087,18.087,18.087,250,0
2005-12-02,17.936,17.936,17.488,17.688,3877,0
2005-12-05,17.927,17.927,17.688,17.927,1749,0
2005-12-06,17.943,17.943,17.688,17.885,3123,0
2005-12-07,17.688,17.688,17.488,17.488,3746,0
2005-12-08,17.848,17.87,17.848,17.87,498,0
2005-12-09,17.673,17.808,17.673,17.808,498,0
2005-12-12,17.808,17.808,17.808,17.808,130,0
2005-12-13,17.725,17.725,17.725,17.725,130,0
2005-12-15,17.566,17.566,17.566,17.566,373,0
2005-12-16,17.688,17.688,17.688,17.688,1248,0
2005-12-20,17.566,17.606,17.566,17.566,9120,0
2005-12-21,17.407,17.407,17.287,17.287,5373,0
2005-12-22,17.167,17.167,16.974,16.974,6248,0
2005-12-23,16.751,16.751,16.694,16.694,2121,0
2005-12-28,16.454,16.471,16.454,16.471,4249,0
2005-12-29,16.214,16.214,15.901,15.901,1000,0
2005-12-30,15.901,16.053,15.901,15.901,1375,0
2006-01-03,15.701,15.701,15.1,15.1,876,0
2006-01-04,15.1,15.1,14.31,14.31,498,0
2006-01-05,13.908,14.294,13.908,14.294,2625,0
2006-01-06,14.294,15.503,14.294,15.503,8370,0
2006-01-09,15.567,15.583,15.541,15.541,876,0
2006-01-11,15.901,16.519,15.901,16.335,3877,0
2006-01-12,16.536,16.536,16.454,16.454,624,0
2006-01-13,16.135,16.512,16.135,16.512,753,0
2006-01-17,16.694,16.694,16.214,16.528,1749,0
2006-01-18,16.135,16.135,16.135,16.135,1124,0
2006-01-19,16.053,16.053,16.053,16.053,250,0
2006-01-24,15.742,15.742,15.701,15.701,1000,0
2006-01-25,15.701,15.701,15.701,15.701,373,0
2006-01-26,15.838,15.838,15.701,15.701,250,0
2006-01-30,15.887,15.901,15.887,15.901,2750,0
2006-01-31,15.701,15.701,15.701,15.701,250,0
2006-02-01,15.974,15.974,15.974,15.974,130,0
2006-02-07,15.901,15.901,15.901,15.901,130,0
2006-02-08,15.901,15.974,15.901,15.901,1000,0
2006-02-09,15.901,15.901,15.901,15.901,130,0
2006-02-10,15.701,15.901,15.701,15.901,1749,0
2006-02-14,15.901,15.901,15.901,15.901,1248,0
2006-02-15,16.095,16.135,15.901,15.901,876,0
2006-02-16,16.013,16.013,15.742,15.742,2001,0
2006-02-17,15.91,15.91,15.701,15.701,1624,0
2006-02-22,15.863,15.863,15.863,15.863,498,0
2006-02-23,15.863,15.863,15.863,15.863,1874,0
2006-02-24,15.863,15.863,15.742,15.742,3497,0
2006-02-27,15.782,15.782,15.782,15.782,624,0
2006-02-28,15.782,15.782,15.782,15.782,250,0
2006-03-01,15.782,15.782,15.782,15.782,373,0
2006-03-06,15.742,15.742,15.638,15.638,373,0
2006-03-13,15.701,15.701,15.701,15.701,250,0
2006-03-15,15.863,15.863,15.782,15.782,498,0
2006-03-20,15.863,15.863,15.863,15.863,250,0
2006-03-21,15.887,15.887,15.887,15.887,130,0
2006-03-23,15.822,15.822,15.663,15.663,876,0
2006-03-24,15.638,15.638,15.541,15.541,373,0
2006-03-27,15.663,15.663,15.663,15.663,1874,0
2006-03-30,15.782,15.782,15.671,15.671,624,0
2006-03-31,15.663,15.663,15.663,15.663,753,0
2006-04-03,15.663,15.742,15.663,15.742,498,0
2006-04-04,15.583,15.621,15.461,15.621,1124,0
2006-04-05,15.541,15.901,15.541,15.901,3746,0
2006-04-06,15.901,15.935,15.901,15.901,3000,0
2006-04-07,15.901,15.901,15.901,15.901,373,0
2006-04-10,15.919,15.919,15.901,15.901,1499,0
2006-04-11,15.901,15.935,15.901,15.935,624,0
2006-04-12,15.901,15.901,15.901,15.901,1874,0
2006-04-13,15.782,15.822,15.782,15.822,250,0
2006-04-17,15.822,15.822,15.822,15.822,250,0
2006-04-18,15.863,15.901,15.863,15.901,2625,0
2006-04-21,15.919,15.935,15.919,15.935,624,0
2006-04-24,15.863,15.863,15.863,15.863,624,0
2006-04-25,15.863,15.863,15.863,15.863,250,0
2006-05-01,15.887,15.887,15.863,15.863,373,0
2006-05-03,15.863,15.863,15.863,15.863,5496,0
2006-05-04,16.657,16.726,16.295,16.536,37862,0
2006-05-05,16.536,16.694,16.536,16.55,6248,0
2006-05-08,16.536,16.536,16.536,16.536,1248,0
2006-05-09,16.496,17.848,16.496,17.488,18494,0
2006-05-10,17.287,17.885,17.287,17.606,6747,0
2006-05-11,17.488,17.943,17.488,17.808,3746,0
2006-05-12,17.725,17.808,17.488,17.725,7247,0
2006-05-15,17.606,18.279,17.606,17.985,3123,0
2006-05-16,17.863,17.885,17.741,17.87,1124,0
2006-05-17,17.767,17.767,17.649,17.657,1124,0
2006-05-18,17.488,17.566,17.096,17.488,3746,0
2006-05-19,17.566,17.566,17.327,17.407,1749,0
2006-05-22,17.287,17.287,17.096,17.208,373,0
2006-05-23,17.126,17.126,16.896,16.896,1000,0
2006-05-24,16.815,16.815,16.694,16.694,373,0
2006-05-25,16.694,17.446,16.694,17.287,8370,0
2006-05-26,17.407,18.279,17.407,18.087,13123,0
2006-05-30,17.968,17.968,17.488,17.688,2371,0
2006-05-31,17.688,17.725,17.488,17.725,5496,0
2006-06-01,17.725,17.968,17.725,17.885,3746,0
2006-06-05,17.725,17.885,17.725,17.885,4122,0
2006-06-06,17.951,17.968,17.725,17.968,2750,0
2006-06-07,17.808,18.44,17.808,18.44,2625,0
2006-06-08,18.599,18.678,18.279,18.678,3996,0
2006-06-12,18.839,18.839,18.839,18.839,130,0
2006-06-13,18.921,18.921,18.921,18.921,130,0
2006-06-14,18.719,18.719,18.599,18.599,4622,0
2006-06-15,18.759,19,18.759,19,1124,0
2006-06-16,18.759,18.912,18.759,18.912,753,0
2006-06-19,19.081,19.28,19.081,19.233,1874,0
2006-06-20,19.216,19.28,19.199,19.199,1749,0
2006-06-21,19.28,19.28,19.081,19.242,624,0
2006-06-22,19.119,19.28,19.119,19.28,624,0
2006-06-23,18.88,18.88,18.88,18.88,753,0
2006-06-26,18.678,18.678,18.678,18.678,250,0
2006-06-29,18.521,18.678,18.521,18.678,498,0
2006-06-30,18.48,18.48,18.129,18.279,3497,0
2006-07-05,18.087,18.165,17.968,18.165,1499,0
2006-07-07,17.885,18.199,17.488,18.199,3249,0
2006-07-12,18.165,18.248,18.165,18.248,753,0
2006-07-14,18.208,18.279,18.208,18.279,498,0
2006-07-17,18.272,18.272,18.272,18.272,373,0
2006-07-18,18.272,18.599,18.272,18.599,498,0
2006-07-19,18.662,19.038,18.662,19.038,1749,0
2006-07-20,19.056,19.199,19.056,19.199,624,0
2006-07-24,19,19,19,19,250,0
2006-07-26,19.159,19.199,19.159,19.199,373,0
2006-07-28,18.921,18.921,18.759,18.88,1749,0
2006-08-01,18.759,19.36,18.759,19.28,1124,0
2006-08-02,19.28,19.784,19.28,19.28,9746,0
2006-08-03,19.199,19.199,19,19,7498,0
2006-08-04,18.88,18.88,18.759,18.759,6498,0
2006-08-07,18.792,18.792,18.678,18.678,373,0
2006-08-08,18.521,18.521,18.521,18.521,1874,0
2006-08-10,18.36,18.36,18.36,18.36,498,0
2006-08-11,18.44,18.44,18.44,18.44,130,0
2006-08-14,18.521,18.839,18.521,18.839,753,0
2006-08-15,18.759,19.199,18.759,19.119,1499,0
2006-08-16,19.081,19.081,19.081,19.081,1248,0
2006-08-17,19.28,19.472,19.28,19.472,1000,0
2006-08-18,19.28,19.28,19.015,19.015,1248,0
2006-08-21,18.856,18.96,18.839,18.96,7373,0
2006-08-22,18.871,18.951,18.44,18.599,2750,0
2006-08-23,18.48,18.48,18.48,18.48,2874,0
2006-08-24,18.678,18.678,18.551,18.559,373,0
2006-08-25,18.279,18.279,18.279,18.279,250,0
2006-08-29,18.152,18.152,18.136,18.136,1124,0
2006-08-30,18.319,18.319,18.319,18.319,1000,0
2006-09-05,18.279,18.48,18.279,18.48,498,0
2006-09-06,18.503,18.678,18.48,18.678,6498,0
2006-09-08,18.678,18.678,18.521,18.521,624,0
2006-09-11,18.719,18.88,18.719,18.88,498,0
2006-09-12,18.678,18.678,18.678,18.678,373,0
2006-09-21,18.88,18.88,18.678,18.678,373,0
2006-09-22,18.48,18.48,18.48,18.48,130,0
2006-09-25,18.287,18.319,18.287,18.319,1248,0
2006-09-26,18.319,18.521,18.319,18.521,373,0
2006-09-27,18.719,18.839,18.719,18.839,753,0
2006-10-04,18.719,18.719,18.678,18.678,4622,0
2006-10-09,18.678,18.678,18.678,18.678,250,0
2006-10-11,18.88,18.951,18.839,18.839,2001,0
2006-10-13,18.88,18.96,18.88,18.96,3877,0
2006-10-19,18.96,18.96,18.96,18.96,250,0
2006-10-23,18.88,19.081,18.88,19.081,250,0
2006-10-24,19.28,19.472,19.28,19.472,373,0
2006-10-25,19.401,19.512,19.327,19.512,498,0
2006-11-01,19.28,19.28,19.28,19.28,1375,0
2006-11-02,19.119,19.119,18.471,18.799,1248,0
2006-11-03,18.96,19.081,18.96,19.081,250,0
2006-11-07,18.88,18.88,18.88,18.88,130,0
2006-11-08,18.678,18.678,18.44,18.48,4376,0
2006-11-09,18.512,18.512,18.48,18.48,753,0
2006-11-10,18.36,18.36,18.36,18.36,130,0
2006-11-13,18.36,18.36,18.279,18.279,250,0
2006-11-14,18.351,18.351,18.319,18.319,373,0
2006-11-15,18.264,18.36,18.264,18.36,1248,0
2006-11-16,18.208,18.208,18.208,18.208,373,0
2006-11-17,18.087,18.129,18.087,18.104,3877,0
2006-11-21,18.165,18.165,18.165,18.165,624,0
2006-11-24,18.165,18.165,18.165,18.165,624,0
2006-11-28,18.047,18.047,17.649,17.808,1248,0
2006-11-30,17.725,17.848,17.725,17.848,373,0
2006-12-01,17.808,17.808,17.783,17.783,1000,0
2006-12-05,17.649,17.649,17.649,17.649,250,0
2006-12-08,17.767,17.927,17.767,17.927,753,0
2006-12-11,18.087,18.48,18.087,18.398,753,0
2006-12-14,18.398,18.398,18.398,18.398,130,0
2006-12-15,18.521,18.521,18.521,18.521,373,0
2006-12-20,18.521,18.639,18.521,18.639,876,0
2006-12-21,18.759,18.759,18.759,18.759,130,0
2006-12-22,18.608,18.608,18.608,18.608,624,0
2006-12-26,18.44,18.44,18.279,18.279,1124,0
2006-12-27,18.136,18.136,17.767,17.767,2121,0
2006-12-28,17.725,17.725,17.497,17.497,1248,0
2006-12-29,17.287,17.287,16.126,16.702,18741,0
2007-01-03,17.096,18.208,17.096,18.087,3996,0
2007-01-04,17.968,18,17.808,18,753,0
2007-01-05,17.848,17.848,17.725,17.732,2499,0
2007-01-08,17.695,17.848,17.695,17.848,624,0
2007-01-09,17.688,17.688,17.688,17.688,753,0
2007-01-11,17.688,17.695,17.688,17.695,250,0
2007-01-12,17.649,17.649,17.649,17.649,130,0
2007-01-16,17.649,17.725,17.649,17.688,2001,0
2007-01-17,17.732,17.732,17.688,17.688,373,0
2007-01-19,17.75,17.808,17.75,17.808,1248,0
2007-01-22,17.606,17.688,17.488,17.688,1499,0
2007-01-23,17.657,17.657,17.566,17.566,753,0
2007-01-25,17.631,17.631,17.488,17.488,498,0
2007-01-29,17.688,17.688,17.649,17.649,373,0
2007-02-01,17.657,17.657,17.657,17.657,130,0
2007-02-09,17.799,17.817,17.799,17.808,624,0
2007-02-13,17.791,17.791,17.791,17.791,250,0
2007-02-14,18.007,18.007,17.808,17.808,373,0
2007-02-23,17.885,17.885,17.808,17.808,876,0
2007-02-26,17.649,17.885,17.649,17.84,1000,0
2007-03-01,17.649,17.649,17.649,17.649,250,0
2007-03-02,17.657,17.657,17.657,17.657,130,0
2007-03-05,17.488,17.732,17.437,17.732,1499,0
2007-03-06,17.732,17.75,17.732,17.75,250,0
2007-03-08,17.791,17.791,17.64,17.759,498,0
2007-03-09,17.799,17.799,17.767,17.767,250,0
2007-03-12,17.695,17.695,17.287,17.287,1248,0
2007-03-16,17.271,17.399,17.271,17.399,2121,0
2007-03-23,17.454,18.248,17.454,18.208,3249,0
2007-03-26,18.279,18.279,18.087,18.12,753,0
2007-03-28,17.977,17.977,16.896,17.08,3996,0
2007-03-29,17.2,17.606,17.2,17.606,876,0
2007-03-30,17.497,17.497,17.497,17.497,130,0
2007-04-03,17.416,17.416,17.416,17.416,130,0
2007-04-09,17.488,17.718,17.399,17.535,1248,0
2007-04-10,17.535,17.535,17.535,17.535,130,0
2007-04-12,17.68,17.878,17.68,17.878,753,0
2007-04-13,17.885,18.087,17.885,18.087,498,0
2007-04-16,18.063,18.063,18.047,18.047,624,0
2007-04-23,18.199,18.199,17.688,17.688,498,0
2007-04-24,17.885,18.48,17.885,18.48,1375,0
2007-04-25,18.279,18.279,17.399,17.399,1375,0
2007-04-26,17.488,17.927,17.488,17.927,2249,0
2007-04-30,17.725,17.725,17.488,17.528,498,0
2007-05-02,17.479,18.014,17.287,18.014,5999,0
2007-05-04,18.165,18.559,18.165,18.279,624,0
2007-05-07,18.48,19.081,18.48,19.081,876,0
2007-05-08,18.88,19.072,18.88,19.072,624,0
2007-05-09,19,19,18.639,18.639,876,0
2007-05-10,18.521,18.678,18.521,18.678,498,0
2007-05-16,18.48,18.678,18.48,18.678,373,0
2007-05-17,18.48,18.559,18.48,18.48,1624,0
2007-05-18,18.48,18.639,18.279,18.279,2499,0
2007-05-23,18.087,18.087,17.688,17.885,2249,0
2007-05-25,18.087,18.279,18.087,18.279,250,0
2007-05-29,18.639,18.639,18.48,18.599,1749,0
2007-05-30,18.678,18.678,18.678,18.678,373,0
2007-05-31,18.48,18.671,18.48,18.671,373,0
2007-06-04,18.678,18.678,18.678,18.678,130,0
2007-06-06,18.48,18.48,18.48,18.48,130,0
2007-06-07,18.48,18.48,18.48,18.48,1248,0
2007-06-12,18.662,18.662,18.662,18.662,373,0
2007-06-15,18.799,19,18.799,19,250,0
2007-06-18,18.839,18.839,18.839,18.839,130,0
2007-06-19,18.839,18.839,18.839,18.839,1248,0
2007-06-20,19,19,19,19,1248,0
2007-06-21,18.839,18.839,18.839,18.839,250,0
2007-06-22,19,19.047,19,19.047,876,0
2007-06-25,19.047,19.833,19.047,19.833,4376,0
2007-06-29,19.992,20.176,19.992,20.176,373,0
2007-07-02,20.176,20.176,20.031,20.031,1000,0
2007-07-03,19.849,19.849,19.849,19.849,876,0
2007-07-05,19.871,19.871,19.849,19.871,2499,0
2007-07-12,19.879,19.879,19.28,19.673,2750,0
2007-07-16,19.479,19.871,19.479,19.871,1874,0
2007-07-17,19.673,20.071,19.673,19.871,624,0
2007-07-25,19.592,19.784,19.592,19.784,1375,0
2007-07-26,19.479,19.479,19.479,19.479,130,0
2007-07-31,19.479,19.713,19.479,19.479,1624,0
2007-08-01,19.512,19.512,19.512,19.512,130,0
2007-08-02,19.479,19.479,19.479,19.479,130,0
2007-08-06,19.479,19.479,17.968,18.88,2001,0
2007-08-07,19.081,19.673,19.081,19.673,3625,0
2007-08-13,19.871,20.273,19.871,20.273,5875,0
2007-08-14,20.071,20.071,20.071,20.071,498,0
2007-08-15,19.953,19.953,19.791,19.791,1248,0
2007-08-17,19.63,19.63,19.63,19.63,130,0
2007-08-20,19.472,19.775,19.472,19.472,753,0
2007-08-21,19.673,19.72,18.279,18.279,1749,0
2007-08-22,18.48,18.88,18.279,18.88,2121,0
2007-08-24,18.719,19.038,18.719,19.038,373,0
2007-08-27,18.921,19.159,18.759,18.96,1124,0
2007-08-28,18.759,18.759,18.208,18.398,3000,0
2007-08-30,18.369,18.369,18.369,18.369,498,0
2007-09-06,18.279,18.279,18.279,18.279,130,0
2007-09-10,18.279,18.44,18.279,18.44,250,0
2007-09-11,18.599,18.599,18.599,18.599,130,0
2007-09-13,18.279,18.351,18.063,18.063,1248,0
2007-09-14,18.48,18.678,18.48,18.678,1124,0
2007-09-17,18.48,18.48,17.885,18.087,1375,0
2007-09-19,18.087,18.279,18.087,18.279,250,0
2007-09-20,18.165,18.165,18.165,18.165,250,0
2007-09-24,18.159,18.48,18.159,18.279,753,0
2007-09-25,18.48,18.48,18.087,18.087,624,0
2007-09-26,18.087,18.279,18.087,18.279,1375,0
2007-09-28,18.287,18.287,18.287,18.287,498,0
2007-10-01,18.48,18.88,18.48,18.88,876,0
2007-10-02,18.687,18.687,18.687,18.687,1248,0
2007-10-05,18.799,18.799,18.799,18.799,250,0
2007-10-12,18.96,18.96,18.96,18.96,373,0
2007-10-15,18.88,19.28,18.88,19.081,876,0
2007-10-16,19.242,19.833,19.242,19.472,4249,0
2007-10-17,19.28,19.472,19.081,19.472,1248,0
2007-10-22,19.44,19.487,19.44,19.487,498,0
2007-10-23,19.36,20.057,18.96,19.673,8247,0
2007-10-24,19.871,20.662,19.871,20.071,2249,0
2007-10-25,19.871,20.474,19.871,19.871,1499,0
2007-10-26,20.273,20.273,19.673,19.673,1248,0
2007-10-29,19.713,20.744,16.904,19.081,2874,0
2007-10-30,18.96,19.28,18.96,19.28,498,0
2007-10-31,19.081,19.081,18.88,18.88,250,0
2007-11-01,19.081,19.159,19.081,19.159,373,0
2007-11-02,18.88,18.903,18.88,18.88,373,0
2007-11-06,17.174,19.28,17.174,19.081,1505,0
2007-11-07,19.143,19.225,18.88,18.88,3249,0
2007-11-08,18.678,19.592,18.48,19.592,3746,0
2007-11-13,19.28,19.28,19.28,19.28,130,0
2007-11-14,19.081,19.081,18.678,18.678,498,0
2007-11-15,18.678,18.678,17.688,18.087,2499,0
2007-11-16,17.885,18.007,17.088,17.407,5125,0
2007-11-19,17.247,17.247,17.247,17.247,130,0
2007-11-20,17.368,17.416,17.247,17.247,876,0
2007-11-21,17.096,17.287,16.694,17.149,10622,0
2007-11-23,17.247,17.247,17.247,17.247,130,0
2007-11-26,17.247,17.247,17.247,17.247,498,0
2007-11-27,17.247,17.247,17.247,17.247,876,0
2007-11-28,17.407,17.407,17.407,17.407,250,0
2007-11-30,17.488,17.488,17.255,17.334,624,0
2007-12-04,16.815,17.247,16.815,17.247,1749,0
2007-12-05,17.167,17.327,17.167,17.327,624,0
2007-12-07,17.488,17.649,17.488,17.649,753,0
2007-12-10,18.144,18.144,18.144,18.144,1124,0
2007-12-11,17.808,17.808,17.096,17.287,1248,0
2007-12-12,17.422,17.422,17.096,17.096,498,0
2007-12-14,16.896,16.896,15.901,16.295,3877,0
2007-12-18,16.496,16.694,16.496,16.694,876,0
2007-12-19,16.896,16.974,16.896,16.974,1624,0
2007-12-21,17.096,17.232,16.694,17.232,3123,0
2007-12-24,17.014,17.096,17.014,17.096,1248,0
2007-12-26,16.815,16.815,16.694,16.694,624,0
2007-12-27,16.896,18.639,16.896,17.126,31988,0
2007-12-28,16.951,16.951,16.183,16.896,2249,0
2007-12-31,16.16,16.694,15.421,15.974,7746,0
2008-01-02,16.022,16.095,15.901,15.901,753,0
2008-01-03,16.095,16.095,15.901,16.095,1248,0
2008-01-08,16.295,16.496,16.295,16.496,1375,0
2008-01-09,16.496,17.096,16.496,17.096,1000,0
2008-01-10,16.896,17.096,16.896,17.096,624,0
2008-01-11,17.287,18.087,17.287,17.885,3497,0
2008-01-14,17.688,17.688,17.014,17.014,2874,0
2008-01-15,17.096,17.368,17.096,17.368,498,0
2008-01-17,17.167,17.327,17.167,17.167,876,0
2008-01-18,16.974,16.974,16.801,16.854,373,0
2008-01-22,16.854,16.854,16.854,16.854,373,0
2008-01-23,16.694,16.694,16.295,16.694,876,0
2008-01-25,16.694,16.694,16.694,16.694,373,0
2008-01-28,16.896,16.896,16.694,16.694,250,0
2008-01-29,16.896,17.287,16.896,17.287,876,0
2008-01-30,17.287,17.287,17.287,17.287,250,0
2008-01-31,17.287,17.287,17.287,17.287,130,0
2008-02-07,17.096,17.287,16.896,17.287,1624,0
2008-02-08,17.488,19.031,17.488,17.885,3746,0
2008-02-11,18.152,19.143,18.087,18.087,2499,0
2008-02-12,19.568,19.568,18.279,18.678,4499,0
2008-02-13,18.678,18.678,17.885,17.943,1874,0
2008-02-21,18.129,18.129,18.129,18.129,130,0
2008-02-22,18.319,18.921,18.287,18.521,2750,0
2008-02-25,18.678,18.88,18.678,18.719,498,0
2008-02-29,18.88,20.474,18.88,19.871,10243,0
2008-03-03,19.673,19.673,18.96,19.673,4750,0
2008-03-04,19.673,19.871,19.472,19.472,1000,0
2008-03-05,19.28,19.28,19.28,19.28,130,0
2008-03-06,19.28,19.28,18.719,18.719,2001,0
2008-03-07,18.759,18.96,18.608,18.608,1499,0
2008-03-10,18.921,19.44,18.921,18.96,6872,0
2008-03-11,18.799,18.96,18.799,18.96,250,0
2008-03-12,18.678,18.88,18.48,18.88,3249,0
2008-03-13,18.712,19.081,18.712,19.015,753,0
2008-03-14,18.96,18.96,17.767,17.767,2371,0
2008-03-17,17.968,17.968,16.775,17.334,9372,0
2008-03-18,15.935,17.885,15.935,17.885,1624,0
2008-03-19,18.047,18.279,18.047,18.279,1375,0
2008-03-20,17.102,18.087,17.102,17.287,2371,0
2008-03-24,17.479,17.688,17.096,17.688,1375,0
2008-03-25,17.848,18.087,17.688,17.885,1749,0
2008-03-26,18.087,18.087,18.087,18.087,250,0
2008-03-28,18.047,18.047,17.688,17.688,373,0
2008-03-31,17.808,17.808,17.808,17.808,130,0
2008-04-01,17.688,17.688,17.688,17.688,130,0
2008-04-02,18.007,18.208,18.007,18.208,373,0
2008-04-03,17.808,17.84,17.808,17.84,250,0
2008-04-07,17.606,17.606,16.808,17.327,2371,0
2008-04-08,17.488,17.488,17.088,17.088,1749,0
2008-04-09,17.006,17.006,17.006,17.006,130,0
2008-04-10,17.287,17.287,16.685,16.685,1124,0
2008-04-11,16.887,16.887,16.496,16.496,753,0
2008-04-14,16.694,16.808,16.487,16.808,624,0
2008-04-16,16.998,17.006,16.998,17.006,876,0
2008-04-17,16.845,16.845,16.808,16.808,373,0
2008-04-18,17.006,17.006,16.405,16.565,1124,0
2008-04-22,16.606,16.808,16.606,16.702,624,0
2008-04-23,16.664,16.664,16.606,16.606,961,0
2008-04-24,16.808,16.808,16.808,16.808,250,0
2008-04-25,17.208,17.208,17.006,17.208,498,0
2008-04-28,17.407,17.407,17.208,17.208,373,0
2008-05-02,17.407,17.808,17.407,17.808,624,0
2008-05-06,18.007,18.208,17.606,17.808,1749,0
2008-05-08,18.007,18.007,18.007,18.007,250,0
2008-05-09,18.208,19.976,18.208,19.369,9336,0
2008-05-12,19.009,19.608,18.407,19.207,7382,0
2008-05-13,18.848,19.647,18.248,19.647,7312,0
2008-05-14,19.999,19.999,19.207,19.608,2021,0
2008-05-15,19.369,19.608,18.967,19.168,1000,0
2008-05-19,18.967,18.967,18.967,18.967,130,0
2008-05-20,19.128,19.128,18.808,18.808,250,0
2008-05-22,18.808,18.808,18.808,18.808,130,0
2008-05-30,18.647,18.647,18.007,18.007,2874,0
2008-06-02,17.985,17.985,17.614,17.614,1133,0
2008-06-03,17.368,17.368,17.088,17.088,876,0
2008-06-09,17.208,17.208,16.246,16.303,2499,0
2008-06-10,16.167,16.405,15.927,16.405,5644,0
2008-06-11,16.39,16.565,16.39,16.565,373,0
2008-06-12,16.405,16.405,16.006,16.006,3000,0
2008-06-13,15.991,16.405,15.991,16.405,2887,0
2008-06-16,15.822,17.167,15.807,17.167,1450,0
2008-06-20,16.966,16.966,16.966,16.966,130,0
2008-06-23,16.808,16.808,16.405,16.405,753,0
2008-06-26,16.606,16.767,16.606,16.767,250,0
2008-06-30,16.405,16.405,16.405,16.405,130,0
2008-07-01,16.767,16.808,16.767,16.808,498,0
2008-07-02,16.685,16.685,16.606,16.606,1499,0
2008-07-03,16.565,16.565,15.966,15.966,1351,0
2008-07-08,15.91,16.126,15.91,16.126,624,0
2008-07-09,16.087,16.087,16.006,16.087,373,0
2008-07-17,16.167,16.167,16.167,16.167,1248,0
2008-07-21,16.327,16.528,16.327,16.528,373,0
2008-07-23,16.685,16.808,16.685,16.808,624,0
2008-07-25,16.565,16.565,16.565,16.565,373,0
2008-07-29,16.565,16.565,16.565,16.565,250,0
2008-08-04,16.405,16.405,16.205,16.205,498,0
2008-08-05,16.046,16.046,15.846,15.863,753,0
2008-08-06,15.966,15.966,15.766,15.766,624,0
2008-08-07,15.927,15.927,15.927,15.927,250,0
2008-08-08,15.766,15.966,15.677,15.966,1879,0
2008-08-11,15.807,15.807,15.807,15.807,498,0
2008-08-12,15.887,16.087,15.328,15.328,3470,0
2008-08-13,15.446,15.846,15.446,15.846,3249,0
2008-08-14,15.966,15.966,15.727,15.958,498,0
2008-08-15,15.966,16.087,15.846,15.887,1758,0
2008-08-19,15.887,15.966,15.647,15.647,1190,0
2008-08-20,15.606,15.606,15.207,15.606,2702,0
2008-08-21,15.766,15.766,15.766,15.766,130,0
2008-08-22,15.606,15.863,15.606,15.606,1000,0
2008-08-25,16.83,16.83,15.766,16.565,2499,0
2008-08-26,17.863,17.863,16.718,16.726,512,0
2008-08-29,16.16,16.767,16.16,16.615,483,0
2008-09-02,16.767,16.808,16.767,16.808,3746,0
2008-09-04,16.565,16.565,16.565,16.565,250,0
2008-09-05,16.565,16.565,16.565,16.565,130,0
2008-09-09,16.649,17.606,16.649,17.208,5928,0
2008-09-10,17.006,17.006,17.006,17.006,130,0
2008-09-11,18,18,17.126,17.126,373,0
2008-09-12,17.208,18.752,16.808,17.006,7998,0
2008-09-15,16.006,16.808,15.606,15.606,4088,0
2008-09-16,15.686,16.006,15.446,15.686,1499,0
2008-09-18,15.686,15.807,15.533,15.8,1124,0
2008-09-19,15.606,15.606,15.207,15.606,1499,0
2008-09-23,15.807,15.807,15.807,15.807,130,0
2008-09-25,16.006,16.808,15.919,15.919,3877,0
2008-09-30,15.807,15.807,15.807,15.807,130,0
2008-10-01,15.567,15.567,15.207,15.207,624,0
2008-10-02,15.406,15.406,15.406,15.406,130,0
2008-10-03,15.207,15.207,15.207,15.207,11708,0
2008-10-06,15.207,16.006,13.924,14.007,11952,0
2008-10-07,13.924,13.924,13.127,13.127,3000,0
2008-10-08,13.006,13.006,12.806,12.806,498,0
2008-10-09,12.645,12.645,12.245,12.245,1000,0
2008-10-10,11.052,12.005,10.804,10.804,5208,0
2008-10-13,11.765,11.765,11.005,11.005,1988,0
2008-10-14,11.204,11.403,11.125,11.125,2353,0
2008-10-15,10.963,11.765,10.804,11.005,3497,0
2008-10-16,10.804,11.204,10.804,11.204,624,0
2008-10-17,11.204,11.524,11.204,11.403,5496,0
2008-10-20,11.285,11.285,11.107,11.107,698,0
2008-10-21,11.364,11.364,11.204,11.327,563,0
2008-10-23,11.005,11.005,11.005,11.005,130,0
2008-10-24,11.204,11.204,11.204,11.204,876,0
2008-10-27,11.327,11.724,11.327,11.524,1478,0
2008-10-28,11.605,11.605,11.605,11.605,130,0
2008-10-29,11.605,11.605,11.605,11.605,624,0
2008-10-30,11.724,12.005,11.724,12.005,624,0
2008-10-31,12.126,12.924,12.126,12.564,2371,0
2008-11-03,11.828,12.564,11.605,11.605,5631,0
2008-11-04,11.806,12.005,11.806,12.005,624,0
2008-11-05,12.005,12.005,12.005,12.005,130,0
2008-11-07,11.806,11.806,11.806,11.806,3720,0
2008-11-11,12.806,12.806,12.005,12.005,250,0
2008-11-12,11.806,11.806,11.403,11.403,1000,0
2008-11-13,11.204,11.403,11.204,11.204,2874,0
2008-11-17,11.403,11.806,11.403,11.806,1375,0
2008-11-18,11.883,12.086,11.765,12.086,2249,0
2008-11-19,12.005,12.005,11.605,11.605,4999,0
2008-11-21,11.403,11.403,11.204,11.204,8816,0
2008-11-24,11.005,11.204,11.005,11.204,250,0
2008-12-03,11.204,11.204,11.204,11.204,250,0
2008-12-04,11.132,11.132,11.005,11.005,1563,0
2008-12-08,10.781,10.804,10.781,10.804,250,0
2008-12-10,10.804,10.804,10.804,10.804,130,0
2008-12-11,10.963,10.963,10.963,10.963,1248,0
2008-12-12,10.925,11.167,10.925,11.167,373,0
2008-12-15,11.125,11.125,11.125,11.125,130,0
2008-12-16,11.052,11.052,11.052,11.052,373,0
2008-12-17,10.963,10.963,10.004,10.486,1370,0
2008-12-18,10.486,10.564,10.486,10.486,753,0
2008-12-19,10.405,10.405,10.405,10.405,130,0
2008-12-22,10.324,10.324,10.244,10.244,480,0
2008-12-23,10.244,10.244,10.244,10.244,154,0
2008-12-24,10.203,10.203,10.203,10.203,130,0
2008-12-30,10.405,10.405,7.8512,9.606,20453,0
2008-12-31,9.675,9.732,9.4865,9.597,3508,0
2009-01-02,9.4457,9.4457,9.4457,9.4457,130,0
2009-01-05,9.606,10.244,9.606,9.606,8620,0
2009-01-06,10.37,10.37,9.2848,9.843,3996,0
2009-01-07,9.804,10.284,9.804,10.051,1624,0
2009-01-08,9.964,9.964,9.82,9.82,250,0
2009-01-09,9.82,9.82,9.82,9.82,2812,0
2009-01-12,9.804,9.804,9.804,9.804,986,0
2009-01-13,9.884,9.884,9.884,9.884,373,0
2009-01-21,9.666,9.724,9.4686,9.4686,1000,0
2009-01-22,10.227,10.227,9.4686,9.4686,373,0
2009-01-28,9.612,9.644,9.606,9.644,373,0
2009-02-02,9.522,9.717,9.522,9.522,498,0
2009-02-04,9.606,9.606,9.606,9.606,624,0
2009-02-05,9.606,9.606,9.606,9.606,624,0
2009-02-06,9.606,9.606,9.606,9.606,1248,0
2009-02-10,9.522,9.522,9.4023,9.4023,2743,0
2009-02-11,9.3629,9.3629,9.2848,9.3629,1499,0
2009-02-12,8.8119,9.2848,8.763,9.0359,1375,0
2009-02-17,8.9561,8.9561,8.8762,8.8762,250,0
2009-02-19,8.7962,8.8762,8.7879,8.8762,876,0
2009-02-23,8.9561,9.0359,8.4195,8.6439,5875,0
2009-02-24,8.7157,9.2037,8.7157,9.2037,2625,0
2009-02-26,9.123,9.123,9.0436,9.0436,876,0
2009-02-27,9.123,9.1652,9.123,9.1652,1375,0
2009-03-02,9.0669,9.0669,8.4435,8.5957,4055,0
2009-03-03,8.4035,9.1652,8.4035,9.1652,17905,0
2009-03-04,9.2037,9.2037,9.2037,9.2037,1733,0
2009-03-05,9.2037,9.2037,8.8119,8.8119,373,0
2009-03-06,8.3714,8.6042,8.3714,8.5231,373,0
2009-03-09,8.5632,8.6439,8.5632,8.6439,4122,0
2009-03-10,8.4435,8.763,8.1232,8.763,5290,0
2009-03-11,8.4113,9.004,8.4113,9.004,1749,0
2009-03-12,8.7713,9.3629,8.5632,9.3629,1124,0
2009-03-13,9.724,10.31,9.0756,9.3629,3497,0
2009-03-16,9.724,9.724,9.724,9.724,130,0
2009-03-17,10.03,10.03,10.03,10.03,130,0
2009-03-19,10.004,10.004,10.004,10.004,130,0
2009-04-08,10.004,10.004,10.004,10.004,753,0
2009-04-09,10.004,10.004,9.979,10.004,1375,0
2009-04-15,10.004,10.004,10.004,10.004,1248,0
2009-04-16,10.004,10.004,9.86,9.86,250,0
2009-04-17,9.995,10.363,9.964,10.363,2476,0
2009-04-20,10.356,10.405,10.173,10.173,3000,0
2009-04-21,10.004,10.004,10.004,10.004,3497,0
2009-04-22,9.964,10.123,9.924,10.123,3497,0
2009-04-23,10.013,10.013,10.004,10.004,3123,0
2009-04-27,9.7,10.203,9.7,9.804,3405,0
2009-04-29,9.869,9.869,9.869,9.869,1432,0
2009-04-30,9.869,9.869,9.869,9.869,130,0
2009-05-01,9.852,9.94,9.835,9.835,5748,0
2009-05-04,9.835,9.835,9.763,9.763,3877,0
2009-05-05,9.666,9.666,9.666,9.666,249,0
2009-05-06,9.666,9.666,9.666,9.666,250,0
2009-05-07,9.606,9.606,9.4023,9.4023,2121,0
2009-05-08,10.076,10.076,8.8684,9.82,5438,0
2009-05-11,9.835,9.835,9.835,9.835,2001,0
2009-05-12,9.804,9.804,9.804,9.804,624,0
2009-05-13,9.4626,9.4626,9.4457,9.4537,498,0
2009-05-14,9.2037,9.4281,9.004,9.4281,1918,0
2009-05-15,9.2037,9.2037,9.2037,9.2037,373,0
2009-05-18,9.02,9.2037,8.8119,8.8836,1124,0
2009-05-19,9.0436,9.0436,8.8434,8.8517,1624,0
2009-05-20,9.2037,9.4537,9.2037,9.4537,1247,0
2009-05-27,9.1652,9.1652,9.123,9.123,373,0
2009-05-29,9.1564,9.4457,9.0839,9.0839,2719,0
2009-06-01,9.3935,9.4023,9.3935,9.4023,2499,0
2009-06-02,9.7,10.181,9.7,10.181,4249,0
2009-06-03,10.227,10.686,10.149,10.531,6836,0
2009-06-04,10.539,10.564,10.539,10.564,1298,0
2009-06-05,10.603,10.861,10.564,10.58,5750,0
2009-06-08,10.564,10.861,10.564,10.564,1375,0
2009-06-09,10.564,10.564,10.244,10.564,1248,0
2009-06-10,10.405,10.877,10.405,10.746,2001,0
2009-06-11,10.746,10.746,10.746,10.746,173,0
2009-06-12,10.724,10.724,10.405,10.405,373,0
2009-06-17,9.653,10.084,9.653,9.763,1874,0
2009-06-18,9.772,10.035,9.741,10.035,4122,0
2009-06-23,9.4865,9.4865,9.4865,9.4865,1124,0
2009-06-24,9.4865,9.62,9.4865,9.62,2584,0
2009-06-29,9.3014,9.3014,9.3014,9.3014,250,0
2009-07-09,9.62,11.997,9.62,11.605,76481,0
2009-07-10,11.965,12.382,11.563,11.563,54280,0
2009-07-13,11.285,11.403,11.212,11.268,4190,0
2009-07-14,11.445,11.683,11.285,11.285,2874,0
2009-07-15,11.364,11.605,10.603,10.812,17870,0
2009-07-20,11.204,11.204,11.204,11.204,498,0
2009-07-21,10.845,10.845,10.37,10.37,671,0
2009-07-22,10.645,10.645,10.405,10.405,373,0
2009-07-23,10.603,10.724,10.603,10.677,3123,0
2009-07-24,10.677,10.724,10.324,10.698,2121,0
2009-07-27,10.724,10.724,10.686,10.686,250,0
2009-07-28,10.724,10.925,10.724,10.925,1248,0
2009-07-29,10.948,11.052,10.948,11.052,373,0
2009-07-31,11.285,11.371,11.285,11.371,250,0
2009-08-03,11.563,12.749,11.445,12.749,16769,0
2009-08-04,12.389,12.604,12.285,12.404,5875,0
2009-08-05,12.051,12.051,11.683,11.974,1749,0
2009-08-07,12.043,12.404,12.043,12.404,1239,0
2009-08-10,12.205,12.205,12.005,12.005,1580,0
2009-08-12,11.806,11.806,11.243,11.243,1624,0
2009-08-13,11.605,11.883,11.605,11.883,9372,0
2009-08-14,11.965,12.397,11.965,12.397,4190,0
2009-08-17,12.165,12.165,12.165,12.165,250,0
2009-08-20,11.925,11.925,11.925,11.925,344,0
2009-08-24,12.005,12.005,11.765,11.765,1124,0
2009-08-27,11.403,11.403,11.132,11.132,685,0
2009-08-28,11.555,11.555,11.125,11.125,324,0
2009-08-31,11.116,11.116,10.645,10.804,1248,0
2009-09-02,10.836,11.683,10.836,11.309,1344,0
2009-09-04,11.309,11.309,11.309,11.309,373,0
2009-09-08,11.622,11.965,11.083,11.806,6470,0
2009-09-09,11.925,12.382,11.691,12.375,4860,0
2009-09-10,12.172,12.404,12.172,12.404,2750,0
2009-09-11,12.324,12.477,12.324,12.477,1685,0
2009-09-16,12.604,12.604,12.404,12.404,5247,0
2009-09-17,12.205,12.205,12.205,12.205,130,0
2009-09-21,12.324,12.324,12.005,12.005,326,0
2009-09-23,11.806,11.806,11.403,11.806,1749,0
2009-09-24,12.005,12.005,12.005,12.005,5875,0
2009-09-25,11.806,11.806,11.364,11.403,5125,0
2009-09-29,11.364,11.539,11.364,11.403,671,0
2009-10-01,11.277,11.277,11.277,11.277,250,0
2009-10-02,11.125,11.125,11.125,11.125,130,0
2009-10-09,11.364,12.005,11.364,12.005,1451,0
2009-10-12,11.524,11.524,9.555,11.403,2750,0
2009-10-13,11.005,11.005,11.005,11.005,130,0
2009-10-14,11.327,11.724,11.327,11.724,624,0
2009-10-16,11.957,11.957,11.957,11.957,130,0
2009-10-20,11.487,11.724,9.852,10.925,5125,0
2009-10-23,10.724,10.724,10.724,10.724,130,0
2009-10-26,10.845,10.845,10.63,10.845,624,0
2009-10-29,11.083,11.487,11.083,11.487,624,0
2009-10-30,11.292,11.292,8.9228,9.763,20946,0
2009-11-02,9.924,9.924,9.924,9.924,373,0
2009-11-03,9.924,10.123,9.683,10.123,1942,0
2009-11-04,9.924,10.79,9.924,10.764,1124,0
2009-11-05,10.884,11.765,10.884,11.524,1248,0
2009-11-06,11.572,12.205,11.452,12.005,10377,0
2009-11-09,11.806,11.806,11.683,11.683,1749,0
2009-11-10,11.563,11.683,11.403,11.412,2874,0
2009-11-11,11.285,11.285,11.285,11.285,250,0
2009-11-12,11.204,11.204,10.828,10.948,1874,0
2009-11-13,11.204,11.403,11.204,11.403,250,0
2009-11-16,11.563,11.843,11.563,11.843,2121,0
2009-11-17,12.086,12.427,11.957,11.957,1196,0
2009-11-18,12.005,12.165,11.765,12.165,578,0
2009-11-19,12.027,12.027,12.027,12.027,250,0
2009-11-24,12.086,12.269,11.79,11.79,2170,0
2009-11-27,11.412,11.782,11.204,11.403,1563,0
2009-11-30,11.555,11.613,11.555,11.605,2249,0
2009-12-01,11.741,11.806,11.741,11.741,373,0
2009-12-02,11.79,11.965,11.683,11.683,624,0
2009-12-04,11.876,11.876,11.605,11.605,1000,0
2009-12-07,11.605,11.605,10.63,11.22,1248,0
2009-12-08,13.453,13.453,11.646,11.646,2172,0
2009-12-10,11.445,11.806,11.403,11.438,949,0
2009-12-11,11.605,11.806,11.605,11.806,1583,0
2009-12-14,11.403,11.605,10.444,11.429,3249,0
2009-12-15,11.364,11.589,11.364,11.589,250,0
2009-12-16,11.605,11.605,11.605,11.605,130,0
2009-12-18,11.524,11.524,11.524,11.524,373,0
2009-12-21,11.403,11.403,11.403,11.403,498,0
2009-12-22,11.403,11.806,10.461,10.884,9627,0
2009-12-28,10.891,10.891,10.612,10.612,876,0
2009-12-29,10.686,10.686,10.603,10.603,624,0
2009-12-30,10.781,11.005,10.781,11.005,1150,0
2009-12-31,11.204,11.524,11.204,11.364,498,0
2010-01-04,11.589,11.589,11.445,11.445,373,0
2010-01-05,11.204,11.204,9.924,10.405,1749,0
2010-01-06,10.508,11.005,10.508,11.005,1499,0
2010-01-07,11.204,11.204,11.204,11.204,130,0
2010-01-12,11.403,11.605,11.403,11.605,250,0
2010-01-15,11.412,11.782,11.412,11.563,1038,0
2010-01-19,11.765,11.806,11.655,11.798,2001,0
2010-01-20,11.806,12.157,11.806,12.15,1248,0
2010-01-21,12.036,12.036,12.036,12.036,130,0
2010-01-25,12.005,12.126,12.005,12.126,250,0
2010-01-26,12.134,12.134,11.806,11.806,2164,0
2010-01-27,11.974,11.982,11.605,11.605,3877,0
2010-01-28,11.732,11.732,11.716,11.716,250,0
2010-01-29,11.765,11.916,11.765,11.806,1529,0
2010-02-02,11.925,12.324,11.925,12.324,937,0
2010-02-04,12.005,12.005,12.005,12.005,1248,0
2010-02-05,11.765,11.765,11.683,11.683,624,0
2010-02-09,11.749,12.604,11.683,12.564,6433,0
2010-02-10,12.285,12.367,12.06,12.245,2466,0
2010-02-11,12.245,12.245,12.245,12.245,373,0
2010-02-16,12.596,12.604,12.527,12.604,1124,0
2010-02-17,12.564,12.564,12.564,12.564,130,0
2010-02-18,12.564,12.564,12.564,12.564,250,0
2010-02-23,12.367,12.389,12.367,12.389,498,0
2010-02-26,12.324,12.324,12.324,12.324,498,0
2010-03-01,12.005,12.005,12.005,12.005,250,0
2010-03-02,11.925,11.965,11.925,11.965,473,0
2010-03-03,12.165,12.564,12.165,12.511,624,0
2010-03-05,12.564,13.205,12.503,13.205,5866,0
2010-03-08,13.205,13.303,13.205,13.303,1375,0
2010-03-09,13.286,13.286,13.286,13.286,498,0
2010-03-10,13.365,13.365,12.966,13.365,876,0
2010-03-11,13.404,13.806,13.214,13.597,13634,0
2010-03-12,13.581,13.59,13.485,13.485,2179,0
2010-03-15,13.564,13.564,13.093,13.485,1000,0
2010-03-16,13.478,13.493,13.278,13.438,753,0
2010-03-18,13.278,13.43,13.278,13.43,498,0
2010-03-19,13.412,13.412,13.404,13.404,250,0
2010-03-22,13.286,13.303,12.909,13.303,1000,0
2010-03-23,13.278,13.31,12.854,13.303,876,0
2010-03-25,12.924,13.326,12.527,12.527,1124,0
2010-03-26,12.741,12.951,12.741,12.951,373,0
2010-03-29,12.005,12.806,12.005,12.687,3497,0
2010-03-30,12.687,12.687,12.3,12.3,4671,0
2010-03-31,12.285,12.764,11.852,12.165,2361,0
2010-04-01,12.18,12.564,11.957,12.389,498,0
2010-04-05,12.245,12.245,12.245,12.245,373,0
2010-04-06,12.165,12.966,12.005,12.966,4943,0
2010-04-07,12.358,12.966,12.358,12.966,1749,0
2010-04-08,12.951,12.982,12.951,12.982,373,0
2010-04-09,12.966,12.982,12.966,12.982,373,0
2010-04-12,12.982,13.013,12.966,13.013,3000,0
2010-04-13,13.027,14.028,12.309,13.084,17025,0
2010-04-14,13.286,13.286,13.286,13.286,130,0
2010-04-16,12.9,12.9,12.9,12.9,130,0
2010-04-19,13.151,13.151,13.127,13.127,250,0
2010-04-20,13.205,13.205,12.468,12.679,1499,0
2010-04-21,13.044,13.164,13.006,13.006,498,0
2010-04-22,12.806,12.806,12.806,12.806,130,0
2010-04-23,13.229,13.229,12.753,12.753,249,0
2010-04-26,12.885,13.164,12.503,13.164,1874,0
2010-04-28,12.629,12.806,12.604,12.798,2351,0
2010-04-30,12.982,12.982,12.982,12.982,250,0
2010-05-03,13.164,13.164,13.164,13.164,624,0
2010-05-04,13.326,13.326,13.286,13.286,373,0
2010-05-05,12.909,13.326,12.909,13.326,1000,0
2010-05-06,13.326,13.326,13.326,13.326,250,0
2010-05-10,12.951,12.966,12.951,12.966,876,0
2010-05-11,12.982,12.982,12.572,12.951,498,0
2010-05-17,12.982,13.006,12.982,13.006,498,0
2010-05-19,13.006,13.006,13.006,13.006,498,0
2010-05-20,13.044,13.044,13.006,13.006,373,0
2010-05-24,12.679,13.573,12.679,12.693,9681,0
2010-05-25,12.693,12.693,12.687,12.687,498,0
2010-05-26,12.806,12.806,12.693,12.693,373,0
2010-05-27,12.806,12.806,12.724,12.724,250,0
2010-05-28,12.806,12.806,12.806,12.806,250,0
2010-06-01,12.404,12.708,12.404,12.708,373,0
2010-06-04,12.005,12.316,11.925,11.925,498,0
2010-06-07,11.925,11.925,11.925,11.925,373,0
2010-06-08,12.205,12.645,11.925,12.62,1375,0
2010-06-09,12.564,12.806,12.205,12.806,2371,0
2010-06-10,12.806,12.806,12.806,12.806,250,0
2010-06-11,12.806,12.806,12.564,12.564,373,0
2010-06-16,12.503,12.503,12.485,12.485,373,0
2010-06-18,12.165,12.165,11.452,11.732,2487,0
2010-06-21,11.798,11.798,11.478,11.798,373,0
2010-06-24,11.774,11.798,11.774,11.798,250,0
2010-06-28,11.646,11.732,11.292,11.445,1757,0
2010-07-06,11.445,11.756,11.445,11.724,373,0
2010-07-07,11.22,11.517,11.204,11.503,815,0
2010-07-12,11.204,11.79,11.204,11.79,876,0
2010-07-13,11.798,12.527,11.798,12.086,8497,0
2010-07-14,12.086,12.604,12.086,12.604,1624,0
2010-07-15,12.285,12.572,12.285,12.572,498,0
2010-07-16,12.485,12.485,12.485,12.485,130,0
2010-07-19,12.789,12.789,12.789,12.789,1248,0
2010-07-20,12.468,12.468,12.468,12.468,130,0
2010-07-21,12.165,12.245,12.165,12.189,373,0
2010-07-23,12.367,12.604,12.367,12.564,2625,0
2010-07-26,12.086,12.798,11.716,12.005,1874,0
2010-07-27,12.324,12.324,12.324,12.324,130,0
2010-07-29,12.309,12.404,12.309,12.404,1375,0
2010-07-30,12.404,12.806,12.404,12.806,753,0
2010-08-02,12.716,12.806,12.716,12.806,498,0
2010-08-03,12.764,12.806,12.764,12.806,2499,0
2010-08-04,12.806,13.006,12.806,13.006,624,0
2010-08-05,13.326,13.326,13.326,13.326,130,0
2010-08-06,13.006,15.951,12.005,12.189,12120,0
2010-08-09,12.427,13.118,12.427,12.822,6374,0
2010-08-10,13.164,13.205,13.11,13.11,3000,0
2010-08-11,13.396,13.396,12.814,12.814,624,0
2010-08-12,13.11,13.11,12.126,12.581,2371,0
2010-08-13,12.9,12.958,12.9,12.958,498,0
2010-08-16,13.036,13.278,13.036,13.278,250,0
2010-08-18,13.205,13.205,12.885,12.885,1624,0
2010-08-19,12.724,13.164,11.974,13.164,2121,0
2010-08-20,12.845,12.845,12.845,12.845,130,0
2010-08-23,12.588,12.764,12.588,12.764,660,0
2010-08-24,12.749,12.764,11.524,12.764,2001,0
2010-08-26,12.764,12.764,12.764,12.764,250,0
2010-08-31,12.852,13.248,12.505,13.248,1115,0
2010-09-07,13.447,13.447,13.447,13.447,373,0
2010-09-08,13.447,13.447,13.447,13.447,753,0
2010-09-13,13.525,13.525,13.525,13.525,624,0
2010-09-14,13.557,13.564,13.557,13.557,1624,0
2010-09-15,13.077,13.564,13.077,13.564,876,0
2010-09-16,13.606,13.788,13.606,13.788,624,0
2010-09-17,13.78,13.78,13.78,13.78,250,0
2010-09-20,13.788,14.094,13.244,13.31,3504,0
2010-09-21,13.924,13.924,13.924,13.924,373,0
2010-09-22,13.861,13.885,13.861,13.885,250,0
2010-09-24,13.757,13.766,12.999,13.766,2121,0
2010-09-28,13.766,13.848,13.766,13.848,881,0
2010-09-29,13.686,13.84,12.916,13.806,1874,0
2010-09-30,13.981,13.981,13.981,13.981,371,0
2010-10-01,13.908,13.924,12.991,13.924,2000,0
2010-10-04,13.924,13.924,13.205,13.908,914,0
2010-10-05,13.924,13.966,13.924,13.966,998,0
2010-10-07,13.43,13.747,13.43,13.747,624,0
2010-10-08,14.007,14.045,13.269,14.045,1375,0
2010-10-11,14.326,14.326,14.086,14.086,1591,0
2010-10-13,14.206,14.206,14.158,14.158,753,0
2010-10-14,14.206,14.206,14.206,14.206,876,0
2010-10-15,14.326,14.326,14.086,14.086,876,0
2010-10-19,14.326,14.326,14.326,14.326,753,0
2010-10-20,14.326,14.326,14.294,14.294,685,0
2010-10-21,14.326,14.405,14.326,14.405,1499,0
2010-10-25,14.726,14.726,14.726,14.726,753,0
2010-10-26,14.726,14.726,14.726,14.726,498,0
2010-10-27,14.726,14.741,14.726,14.741,887,0
2010-10-29,14.841,14.906,14.841,14.906,371,0
2010-11-01,14.822,14.822,14.822,14.822,142,0
2010-11-02,14.987,15.106,14.987,15.106,650,0
2010-11-03,14.999,15.207,14.999,15.207,3375,0
2010-11-04,15.406,15.406,15.406,15.406,737,0
2010-11-05,15.846,15.846,15.406,15.575,1248,0
2010-11-08,15.606,15.606,15.046,15.328,1505,0
2010-11-09,15.046,15.046,14.847,14.847,1293,0
2010-11-10,14.894,14.894,14.894,14.894,250,0
2010-11-12,14.373,14.373,13.975,13.975,838,0
2010-11-15,14.607,14.726,14.607,14.726,870,0
2010-11-16,14.213,14.607,14.213,14.59,3237,0
2010-11-17,14.574,14.607,14.574,14.607,595,0
2010-11-18,14.607,14.607,14.607,14.607,250,0
2010-11-19,14.294,14.294,13.686,13.686,2352,0
2010-11-23,13.606,13.606,13.59,13.606,1874,0
2010-11-29,14.533,14.607,13.806,13.806,3002,0
2010-11-30,14.304,14.304,14.304,14.304,371,0
2010-12-02,13.229,14.342,13.205,14.342,4217,0
2010-12-03,13.374,13.848,13.093,13.564,3877,0
2010-12-06,13.917,14.326,13.917,14.294,2371,0
2010-12-07,13.966,13.966,13.766,13.766,1000,0
2010-12-08,14.455,14.479,13.975,13.975,685,0
2010-12-10,14.045,14.045,13.286,13.438,1826,0
2010-12-13,13.294,14.238,13.294,13.9,2345,0
2010-12-14,13.694,13.694,13.469,13.469,250,0
2010-12-15,13.606,13.84,13.335,13.84,1930,0
2010-12-16,13.616,13.616,13.616,13.616,371,0
2010-12-17,13.294,13.606,13.205,13.205,4275,0
2010-12-20,13.518,13.59,13.493,13.493,1375,0
2010-12-22,13.975,13.975,13.975,13.975,387,0
2010-12-23,13.493,13.628,13.294,13.628,505,0
2010-12-27,13.615,13.686,13.581,13.686,882,0
2010-12-29,13.835,13.835,13.835,13.835,249,0
2010-12-30,13.858,13.938,13.858,13.938,371,0
2010-12-31,14.182,14.182,13.735,14.066,1550,0
2011-01-03,14.007,14.062,13.615,14.062,431,0
2011-01-04,13.525,14.086,13.525,13.694,624,0
2011-01-05,14.405,14.405,13.606,13.606,406,0
2011-01-06,14.381,14.405,14.381,14.405,486,0
2011-01-07,14.166,14.318,13.924,14.318,2001,0
2011-01-10,13.541,14.086,13.541,13.853,373,0
2011-01-11,14.007,14.566,14.007,14.405,6116,0
2011-01-12,14.405,14.607,14.405,14.525,876,0
2011-01-13,14.43,14.582,14.43,14.582,498,0
2011-01-14,14.405,14.405,14.405,14.405,1375,0
2011-01-19,15.229,16.581,14.519,14.648,9768,0
2011-01-20,14.549,14.549,14.549,14.549,130,0
2011-01-21,14.549,14.943,14.549,14.943,498,0
2011-01-24,14.925,14.925,14.925,14.925,148,0
2011-01-25,14.479,14.479,14.479,14.479,135,0
2011-01-26,14.446,14.847,14.446,14.807,1136,0
2011-01-27,14.885,14.974,14.807,14.807,624,0
2011-01-28,14.807,14.87,14.726,14.87,822,0
2011-01-31,15.104,16.111,15.104,15.33,2403,0
2011-02-01,16.006,16.006,14.831,15.278,9810,0
2011-02-02,14.839,15.167,14.582,15.167,1874,0
2011-02-03,15.267,15.638,15.05,15.242,725,0
2011-02-04,15.231,15.231,14.246,14.405,6122,0
2011-02-07,14.67,14.67,14.574,14.574,373,0
2011-02-08,14.213,14.791,14.118,14.533,2409,0
2011-02-10,14.503,14.599,14.503,14.599,620,0
2011-02-11,14.534,14.794,14.503,14.656,2711,0
2011-02-14,13.447,13.877,12.772,13.877,12116,0
2011-02-15,13.848,13.908,13.525,13.908,2610,0
2011-02-16,14.583,14.583,14.099,14.099,1989,0
2011-02-17,14.718,14.718,14.326,14.326,713,0
2011-02-18,14.794,14.809,14.422,14.809,870,0
2011-02-22,14.736,14.906,14.106,14.769,3201,0
2011-02-23,14.519,14.542,13.698,14.542,2791,0
2011-02-24,13.906,14.332,13.6,14.332,4377,0
2011-02-25,13.882,14.279,13.882,14.279,993,0
2011-02-28,14.402,14.402,13.687,14.076,2211,0
2011-03-01,14.381,14.381,14.373,14.373,1749,0
2011-03-02,14.479,14.825,14.479,14.583,993,0
2011-03-03,14.35,14.455,13.576,13.576,15750,0
2011-03-04,13.81,14.485,13.576,13.698,10142,0
2011-03-07,13.544,13.906,13.544,13.722,1550,0
2011-03-08,13.906,14.262,13.906,14.084,1187,0
2011-03-09,13.698,14.099,13.698,14.099,1598,0
2011-03-10,14.099,14.099,14.018,14.018,660,0
2011-03-11,14.018,14.341,13.722,14.084,2761,0
2011-03-17,14.1,14.1,14.1,14.1,434,0
2011-03-18,14.099,14.279,14.099,14.099,2354,0
2011-03-23,13.728,14.303,13.728,14.303,3188,0
2011-03-24,14.35,14.753,13.784,14.06,4697,0
2011-03-25,13.705,14.736,13.705,14.736,5027,0
2011-03-28,14.252,14.252,14.228,14.228,249,0
2011-03-29,13.761,14.801,13.761,14.142,1625,0
2011-03-30,14.228,14.744,14.181,14.181,4223,0
2011-03-31,14.125,14.223,14.125,14.223,249,0
2011-04-04,14.987,15.25,14.381,14.381,8290,0
2011-04-05,14.503,14.503,14.381,14.389,2783,0
2011-04-06,14.906,14.914,14.55,14.624,3185,0
2011-04-07,14.695,14.695,14.106,14.485,4467,0
2011-04-08,14.825,14.898,13.552,14.687,10687,0
2011-04-11,14.624,14.736,14.503,14.542,1912,0
2011-04-12,14.7,14.7,14.426,14.442,495,0
2011-04-13,14.503,14.712,14.479,14.648,1736,0
2011-04-14,14.245,14.712,14.245,14.712,2854,0
2011-04-15,14.303,14.695,14.303,14.503,747,0
2011-04-18,14.181,14.503,14.099,14.471,1906,0
2011-04-19,14.511,14.85,14.252,14.519,12471,0
2011-04-20,14.381,14.736,14.341,14.422,7568,0
2011-04-21,14.906,14.906,14.196,14.485,4919,0
2011-04-25,14.55,14.656,14.262,14.279,22227,0
2011-04-26,14.332,14.357,13.875,13.875,4895,0
2011-04-27,14.286,14.286,13.432,14.075,9981,0
2011-04-28,13.875,14.252,13.859,13.914,1514,0
2011-05-02,13.844,14.228,13.777,14.228,25698,0
2011-05-03,14.417,14.84,14.043,14.692,2455,0
2011-05-04,15.09,15.09,14.309,14.309,2266,0
2011-05-05,14.264,14.296,14.005,14.287,1055,0
2011-05-06,14.336,14.774,14.231,14.49,2023,0
2011-05-09,14.422,14.422,13.649,14.142,3387,0
2011-05-10,14.099,14.099,14.099,14.099,129,0
2011-05-11,14.1,14.466,14.1,14.377,1989,0
2011-05-12,14.286,14.462,14.286,14.462,249,0
2011-05-13,14.466,14.466,13.681,13.696,6814,0
2011-05-16,13.698,13.698,13.432,13.592,3074,0
2011-05-17,13.637,13.776,13.637,13.712,4197,0
2011-05-18,13.698,13.698,13.609,13.609,371,0
2011-05-19,13.658,13.658,13.658,13.658,129,0
2011-05-20,13.769,13.769,13.484,13.696,1035,0
2011-05-23,13.698,13.761,13.698,13.761,571,0
2011-05-24,13.387,13.696,13.387,13.452,4688,0
2011-05-25,13.637,13.981,13.362,13.362,5311,0
2011-05-26,13.621,13.621,13.615,13.615,495,0
2011-05-27,13.621,13.996,13.445,13.696,7491,0
2011-05-31,14.008,14.02,13.564,13.94,5383,0
2011-06-01,13.906,13.972,13.801,13.801,1874,0
2011-06-02,13.818,14.173,13.477,13.493,4832,0
2011-06-03,13.769,13.769,13.597,13.597,676,0
2011-06-06,13.59,13.615,13.387,13.436,2461,0
2011-06-07,13.769,13.769,13.564,13.564,862,0
2011-06-08,13.827,13.827,13.387,13.696,2290,0
2011-06-09,13.712,13.712,13.394,13.518,1360,0
2011-06-10,13.452,13.46,13.063,13.063,3139,0
2011-06-13,13.19,13.46,13.063,13.19,7665,0
2011-06-14,13.176,13.265,12.982,13.19,2406,0
2011-06-15,13.217,13.217,13.217,13.217,128,0
2011-06-16,13.075,13.245,13.067,13.181,4933,0
2011-06-17,13.007,13.112,12.091,12.505,8723,0
2011-06-20,12.697,12.697,12.535,12.535,767,0
2011-06-21,12.575,12.713,12.575,12.704,1790,0
2011-06-22,12.583,12.951,12.583,12.858,2607,0
2011-06-23,12.866,12.899,12.828,12.899,2542,0
2011-06-24,12.575,12.966,12.575,12.966,2597,0
2011-06-27,12.982,13.07,12.575,12.72,3451,0
2011-06-28,12.659,12.738,12.659,12.738,491,0
2011-06-29,12.761,12.761,12.614,12.641,2898,0
2011-06-30,12.714,13.637,12.689,12.779,3453,0
2011-07-01,12.837,12.866,12.641,12.812,2572,0
2011-07-05,12.909,12.942,12.828,12.942,2133,0
2011-07-06,12.919,13.409,12.78,13.254,6409,0
2011-07-07,13.387,13.387,13.037,13.387,3293,0
2011-07-08,13.436,13.696,13.339,13.452,6388,0
2011-07-11,13.387,13.629,13.307,13.387,8866,0
2011-07-12,13.339,13.525,13.307,13.307,17377,0
2011-07-13,13.59,13.629,13.371,13.629,5390,0
2011-07-14,13.362,13.525,13.352,13.525,2711,0
2011-07-15,13.387,13.629,13.346,13.573,10907,0
2011-07-18,13.621,13.75,13.493,13.493,4938,0
2011-07-19,13.509,13.777,13.509,13.615,985,0
2011-07-20,13.606,13.776,13.581,13.696,4925,0
2011-07-21,13.743,14.571,13.743,14.239,11542,0
2011-07-22,13.972,14.06,13.972,14.06,248,0
2011-07-25,14.035,14.035,13.665,13.776,3590,0
2011-07-26,13.883,13.966,13.883,13.916,4457,0
2011-07-27,13.858,13.889,13.484,13.484,985,0
2011-07-28,13.802,13.802,13.672,13.672,805,0
2011-08-01,13.672,13.835,13.672,13.835,524,0
2011-08-02,13.784,13.784,13.271,13.704,1975,0
2011-08-03,13.239,13.835,13.103,13.835,3128,0
2011-08-04,13.784,13.784,13.784,13.784,368,0
2011-08-05,13.307,13.776,12.866,13.145,2681,0
2011-08-08,13.224,13.224,12.575,12.982,3637,0
2011-08-09,12.787,12.982,12.787,12.982,1540,0
2011-08-10,12.899,13.299,12.899,13.02,4293,0
2011-08-11,12.575,13.727,12.575,13.727,1104,0
2011-08-12,13.687,13.687,13.687,13.687,255,0
2011-08-15,13.996,14.402,13.028,13.72,3678,0
2011-08-17,14.055,14.055,13.907,13.907,468,0
2011-08-18,13.819,13.828,13.621,13.828,1604,0
2011-08-19,14.03,14.055,13.681,14.03,557,0
2011-08-22,14.055,14.055,13.009,13.009,4721,0
2011-08-23,13.017,13.32,13.017,13.32,248,0
2011-08-24,13.329,13.704,13.329,13.329,1485,0
2011-08-29,13.647,13.665,13.345,13.638,2279,0
2011-08-30,13.907,14.121,13.672,13.859,1233,0
2011-08-31,13.356,13.628,13.356,13.628,1812,0
2011-09-01,13.966,14.302,13.966,14.302,259,0
2011-09-02,13.968,14.182,13.968,14.166,488,0
2011-09-06,13.793,13.837,13.475,13.475,756,0
2011-09-09,13.451,13.819,13.157,13.687,4711,0
2011-09-12,13.482,13.482,13.482,13.482,429,0
2011-09-13,13.687,14.088,13.32,13.32,1039,0
2011-09-14,13.451,13.883,13.451,13.482,6468,0
2011-09-15,13.482,13.777,13.482,13.777,2202,0
2011-09-16,14.17,14.17,13.615,13.647,881,0
2011-09-19,13.451,13.621,13.4,13.451,2012,0
2011-09-20,13.459,13.531,13.459,13.491,3584,0
2011-09-21,13.435,13.524,13.435,13.524,1504,0
2011-09-22,13.188,13.188,13.15,13.15,3469,0
2011-09-23,13.002,13.385,13.002,13.385,736,0
2011-09-26,12.912,13.999,12.869,13.091,7590,0
2011-09-27,13.721,13.721,12.912,13.075,1287,0
2011-09-29,12.986,13.475,12.886,13.082,4088,0
2011-10-03,12.869,13.475,12.869,13.385,1150,0
2011-10-04,13.475,13.475,13.32,13.32,488,0
2011-10-05,12.886,12.994,12.869,12.994,1673,0
2011-10-06,12.912,13.451,12.912,13.451,8995,0
2011-10-07,13.475,14.218,13.4,13.4,7721,0
2011-10-10,12.936,13.681,12.903,13.377,2461,0
2011-10-11,13.735,14.227,13.222,13.222,3573,0
2011-10-12,13.181,14.594,13.141,13.956,5263,0
2011-10-13,14.178,14.178,13.907,14.055,1724,0
2011-10-14,13.409,13.948,13.288,13.728,2982,0
2011-10-17,13.271,13.828,13.271,13.482,1527,0
2011-10-18,13.828,13.859,13.254,13.32,1433,0
2011-10-19,13.205,13.793,13.205,13.793,403,0
2011-10-20,13.923,13.948,13.852,13.852,488,0
2011-10-21,13.907,13.948,13.907,13.948,736,0
2011-10-24,13.966,13.966,13.245,13.916,2795,0
2011-10-25,13.406,13.406,13.406,13.406,290,0
2011-10-26,13.524,13.852,13.482,13.852,1223,0
2011-10-27,13.852,14.277,13.81,13.984,3694,0
2011-10-28,14.055,14.055,14.055,14.055,127,0
2011-10-31,14.062,14.062,13.894,13.894,612,0
2011-11-01,14.125,14.125,13.432,13.498,2068,0
2011-11-02,13.891,13.891,13.891,13.891,176,0
2011-11-03,13.516,13.516,13.516,13.516,127,0
2011-11-04,13.473,13.473,13.473,13.473,127,0
2011-11-07,13.876,13.966,13.54,13.606,2387,0
2011-11-08,13.713,13.713,13.713,13.713,246,0
2011-11-09,13.892,13.892,13.637,13.637,488,0
2011-11-11,14.239,14.265,13.681,13.852,978,0
2011-11-14,13.524,14.668,13.245,14.02,9025,0
2011-11-15,13.859,13.868,13.744,13.751,856,0
2011-11-16,13.891,13.891,13.891,13.891,305,0
2011-11-17,13.891,14.218,13.482,13.482,1519,0
2011-11-18,14.158,14.158,14.098,14.098,422,0
2011-11-22,14.277,14.709,14.277,14.709,1346,0
2011-11-23,13.909,13.959,13.82,13.959,1234,0
2011-11-28,14.125,14.438,14.125,14.298,3100,0
2011-11-29,13.934,13.941,12.714,13.441,5596,0
2011-11-30,13.659,14.034,13.641,13.725,2570,0
2011-12-01,13.838,14.412,13.829,13.829,635,0
2011-12-02,13.869,14.098,13.869,14.098,908,0
2011-12-06,14.33,14.33,14.33,14.33,303,0
2011-12-07,13.316,14.256,13.316,14.033,2285,0
2011-12-09,14.017,14.066,13.77,14.066,1442,0
2011-12-15,14.023,14.116,13.546,13.877,4350,0
2011-12-16,13.794,13.794,13.784,13.784,243,0
2011-12-19,13.687,13.687,13.637,13.637,2911,0
2011-12-20,13.86,14.017,13.86,14.017,484,0
2011-12-21,14.256,14.265,13.777,14.092,2531,0
2011-12-22,13.892,14.513,13.892,13.977,3198,0
2011-12-27,14.446,14.471,13.986,13.986,575,0
2011-12-28,14.002,14.405,13.696,14.405,1836,0
2011-12-29,13.959,14.098,13.959,14.098,361,0
2012-01-03,14.223,14.355,14.098,14.098,923,0
2012-01-04,14.412,14.412,14.182,14.223,1697,0
2012-01-05,14.446,14.446,14.421,14.421,729,0
2012-01-09,14.586,14.586,14.214,14.223,1636,0
2012-01-10,14.504,14.504,14.125,14.158,753,0
2012-01-11,14.387,14.387,14.066,14.265,9846,0
2012-01-12,14.239,14.387,14.075,14.075,1118,0
2012-01-13,14.446,14.446,14.058,14.355,2814,0
2012-01-17,14.668,14.668,14.403,14.636,3017,0
2012-01-18,14.644,14.843,14.637,14.684,4208,0
2012-01-19,14.644,14.825,14.644,14.677,1832,0
2012-01-20,14.692,14.843,14.578,14.578,2644,0
2012-01-23,14.834,15.047,14.784,14.851,4397,0
2012-01-24,15.205,15.205,14.882,15.165,2838,0
2012-01-25,15.165,15.361,15.165,15.361,3167,0
2012-01-26,15.459,15.459,15.173,15.173,2003,0
2012-01-27,15.173,15.651,14.859,15.252,3725,0
2012-01-30,15.23,15.252,15.23,15.252,606,0
2012-01-31,15.216,15.247,14.95,15.247,690,0
2012-02-01,15.459,15.584,15.339,15.576,2455,0
2012-02-02,15.533,15.624,15.459,15.459,16064,0
2012-02-03,15.435,15.79,15.435,15.667,3622,0
2012-02-07,15.915,15.956,15.623,15.707,1332,0
2012-02-08,15.748,15.748,15.433,15.748,4072,0
2012-02-09,15.69,16.081,15.3,15.905,2609,0
2012-02-10,16.081,16.288,15.998,16.164,4464,0
2012-02-13,16.078,16.492,16.078,16.492,8361,0
2012-02-14,16.59,16.82,16.31,16.492,13150,0
2012-02-15,16.656,16.762,16.489,16.489,4179,0
2012-02-16,16.746,19.378,16.509,16.82,52359,0
2012-02-17,16.93,16.93,16.57,16.57,16408,0
2012-02-21,16.886,16.886,16.509,16.573,12696,0
2012-02-22,16.887,16.887,16.648,16.844,24580,0
2012-02-23,16.836,17.725,16.836,17.31,9764,0
2012-02-24,17.361,17.519,17.252,17.294,4716,0
2012-02-27,17.151,17.561,17.151,17.31,6510,0
2012-02-28,17.552,17.552,17.151,17.211,3585,0
2012-02-29,17.067,17.108,15.759,15.759,27530,0
2012-03-01,15.866,16.181,14.975,15.308,12257,0
2012-03-02,15.125,15.39,14.975,14.985,17897,0
2012-03-05,15.076,15.265,15.002,15.151,5787,0
2012-03-06,15.142,15.375,15.033,15.375,4874,0
2012-03-07,15.2,15.591,15.2,15.375,12161,0
2012-03-08,15.375,15.857,15.293,15.54,9263,0
2012-03-09,15.941,16.073,15.79,16.073,4121,0
2012-03-12,15.949,16.131,15.889,15.972,2417,0
2012-03-13,16.173,16.63,16.098,16.464,1924,0
2012-03-14,16.613,16.656,16.204,16.247,2943,0
2012-03-15,16.371,16.388,16.288,16.388,2077,0
2012-03-16,16.437,16.594,16.412,16.43,2359,0
2012-03-19,16.204,16.339,15.881,15.931,5013,0
2012-03-20,16.247,16.622,16.247,16.445,5447,0
2012-03-21,16.87,17.01,16.545,16.954,2897,0
2012-03-22,16.514,16.738,16.514,16.738,602,0
2012-03-23,17.187,17.187,16.455,16.622,4080,0
2012-03-26,16.622,16.994,16.422,16.537,7435,0
2012-03-27,16.396,16.545,15.349,16.288,4296,0
2012-03-28,16.031,16.862,15.807,15.873,8193,0
2012-03-29,15.915,16.204,15.814,16.157,8416,0
2012-03-30,16.221,16.622,16.221,16.464,3970,0
2012-04-02,16.57,16.594,16.323,16.498,604,0
2012-04-03,16.604,16.613,15.873,16.455,5107,0
2012-04-04,16.472,16.472,16.204,16.221,1394,0
2012-04-05,16.221,16.371,16.221,16.371,810,0
2012-04-09,16.239,16.388,15.931,15.949,4813,0
2012-04-10,15.941,15.941,15.931,15.931,1205,0
2012-04-11,15.949,15.949,15.949,15.949,125,0
2012-04-12,15.814,15.814,15.54,15.54,3850,0
2012-04-13,15.814,15.823,15.335,15.456,782,0
2012-04-16,15.54,16.081,15.54,15.941,2287,0
2012-04-17,16.01,16.019,15.3,15.3,2186,0
2012-04-18,15.698,16.09,15.575,16.054,5186,0
2012-04-19,16.09,16.09,15.599,15.607,10038,0
2012-04-20,15.599,15.599,15.39,15.4,939,0
2012-04-23,15.342,15.408,15.317,15.317,661,0
2012-04-24,15.317,15.755,15.317,15.666,2601,0
2012-04-25,15.383,15.383,15.383,15.383,125,0
2012-04-26,15.515,15.79,15.3,15.3,13410,0
2012-04-27,15.3,15.308,15.3,15.308,480,0
2012-04-30,15.707,15.707,15.607,15.623,1816,0
2012-05-01,15.517,15.75,15.335,15.75,10695,0
2012-05-02,15.748,15.748,15.358,15.416,1088,0
2012-05-03,15.417,15.442,15.417,15.442,1624,0
2012-05-07,15.698,16.954,15.69,16.954,21829,0
2012-05-08,16.594,16.828,16.561,16.828,3515,0
2012-05-09,16.808,16.847,16.412,16.847,2085,0
2012-05-10,16.839,16.839,16.641,16.831,1046,0
2012-05-11,16.412,16.412,15.794,15.794,2273,0
2012-05-14,15.965,15.965,15.3,15.335,2650,0
2012-05-15,15.5,15.774,15.491,15.774,2182,0
2012-05-16,15.375,15.998,15.375,15.99,1567,0
2012-05-18,16.37,16.37,16.296,16.296,1804,0
2012-05-21,16.323,16.365,16.323,16.357,591,0
2012-05-22,16.686,17.037,16.639,16.721,11793,0
2012-05-23,16.721,16.729,15.998,15.998,1050,0
2012-05-24,16.019,16.019,15.601,15.601,1644,0
2012-05-25,15.652,15.778,15.508,15.541,1804,0
2012-05-29,15.643,15.893,15.383,15.66,1804,0
2012-05-30,15.652,16.507,15.652,16.096,2932,0
2012-05-31,16.164,16.437,16.164,16.437,842,0
2012-06-01,16.562,16.614,16.187,16.331,955,0
2012-06-04,16.322,16.671,15.634,16.658,2138,0
2012-06-05,16.666,16.666,16.22,16.473,2997,0
2012-06-06,16.103,16.554,15.81,16.554,955,0
2012-06-08,16.562,16.562,16.562,16.562,125,0
2012-06-12,16.06,16.12,16.06,16.078,4099,0
2012-06-13,15.91,16.078,15.501,16.044,1311,0
2012-06-14,15.617,15.869,15.493,15.743,2030,0
2012-06-15,15.617,15.743,15.55,15.55,597,0
2012-06-18,15.55,15.743,15.493,15.743,2150,0
2012-06-19,15.7,15.852,15.7,15.743,777,0
2012-06-20,15.576,15.66,15.576,15.66,446,0
2012-06-21,15.674,15.674,15.559,15.66,732,0
2012-06-22,15.559,15.559,15.45,15.45,650,0
2012-06-25,15.886,15.886,15.886,15.886,539,0
2012-06-26,15.383,15.893,15.375,15.886,2303,0
2012-06-27,15.743,15.75,15.743,15.75,288,0
2012-06-28,15.593,15.601,15.501,15.559,1697,0
2012-06-29,15.7,15.759,15.493,15.493,4657,0
2012-07-02,15.493,15.843,15.375,15.375,4582,0
2012-07-05,15.365,15.652,15.365,15.652,1551,0
2012-07-06,15.408,15.408,15.408,15.408,597,0
2012-07-09,15.442,15.45,15.442,15.45,1608,0
2012-07-10,15.391,15.877,15.375,15.843,837,0
2012-07-11,15.652,15.652,15.652,15.652,178,0
2012-07-12,15.652,15.652,15.652,15.652,357,0
2012-07-13,15.674,15.674,15.493,15.493,1584,0
2012-07-16,15.785,15.785,15.785,15.785,124,0
2012-07-17,15.877,15.877,15.778,15.778,372,0
2012-07-18,15.91,15.91,15.785,15.827,2748,0
2012-07-19,15.901,15.901,15.861,15.901,6678,0
2012-07-20,15.852,15.852,15.7,15.7,964,0
2012-07-23,15.7,15.7,15.693,15.693,476,0
2012-07-24,15.517,15.517,15.517,15.517,635,0
2012-07-25,15.576,15.576,15.576,15.576,124,0
2012-07-26,15.508,15.508,15.508,15.508,239,0
2012-07-27,15.508,15.508,15.493,15.508,2138,0
2012-07-30,15.517,15.719,15.517,15.719,1912,0
2012-07-31,15.877,15.877,15.493,15.493,597,0
2012-08-01,15.861,15.901,15.861,15.901,1350,0
2012-08-02,15.827,15.901,15.818,15.893,1195,0
2012-08-03,15.508,15.794,15.508,15.576,1075,0
2012-08-06,15.893,15.893,15.568,15.693,5539,0
2012-08-07,15.893,15.893,15.852,15.877,2388,0
2012-08-08,15.818,15.843,15.81,15.843,476,0
2012-08-09,15.901,16.06,15.852,16.01,4797,0
2012-08-10,16.06,16.096,15.91,15.919,973,0
2012-08-13,16.019,16.019,16.019,16.019,124,0
2012-08-15,16.01,16.162,16.01,16.051,553,0
2012-08-16,15.768,16.146,15.743,15.893,1228,0
2012-08-17,16.154,16.154,15.493,15.609,1861,0
2012-08-20,15.508,15.508,15.508,15.508,153,0
2012-08-21,15.493,15.493,15.493,15.493,124,0
2012-08-22,15.501,15.501,15.501,15.501,240,0
2012-08-23,15.818,15.893,15.493,15.493,3481,0
2012-08-27,15.785,15.785,15.493,15.493,239,0
2012-08-28,15.517,15.727,15.517,15.727,866,0
2012-08-29,15.778,15.785,15.7,15.7,4717,0
2012-08-30,15.827,15.827,15.508,15.508,1151,0
2012-08-31,15.493,15.864,15.493,15.864,322,0
2012-09-04,15.83,15.956,15.83,15.956,390,0
2012-09-05,15.956,16.116,15.956,16.092,1073,0
2012-09-06,15.626,16.023,15.626,15.644,1066,0
2012-09-07,15.618,15.618,15.618,15.618,240,0
2012-09-10,15.654,15.654,15.654,15.654,355,0
2012-09-11,16.252,16.252,16.041,16.041,2132,0
2012-09-12,15.973,15.973,15.973,15.973,123,0
2012-09-13,15.846,15.88,15.626,15.685,3224,0
2012-09-14,15.661,15.685,15.661,15.685,833,0
2012-09-17,15.702,15.956,15.702,15.956,593,0
2012-09-18,15.956,15.956,15.644,15.644,1677,0
2012-09-19,15.676,15.922,15.676,15.922,355,0
2012-09-20,15.872,15.914,15.872,15.914,355,0
2012-09-21,16.023,16.041,15.702,16.041,1159,0
2012-09-24,16.041,16.041,15.618,15.618,1808,0
2012-09-26,16.041,16.041,15.618,15.721,8598,0
2012-09-27,15.745,15.787,15.702,15.787,2368,0
2012-09-28,15.654,15.654,15.626,15.626,237,0
2012-10-01,15.618,15.83,15.618,15.83,711,0
2012-10-02,15.449,15.83,15.449,15.797,5801,0
2012-10-03,15.585,15.752,15.585,15.752,700,0
2012-10-04,15.669,16.014,15.669,15.702,6485,0
2012-10-08,15.618,15.821,15.618,15.821,1509,0
2012-10-12,15.83,15.872,15.702,15.83,1437,0
2012-10-15,15.644,15.669,15.342,15.635,1602,0
2012-10-16,15.661,15.661,15.626,15.635,1778,0
2012-10-17,15.745,15.745,15.585,15.702,11050,0
2012-10-18,15.752,15.94,15.752,15.761,476,0
2012-10-19,16.152,16.152,16.152,16.152,297,0
2012-10-22,15.973,16.041,15.956,16.041,2194,0
2012-10-24,16.023,16.041,16.023,16.041,1601,0
2012-10-25,16.033,16.033,15.737,15.737,237,0
2012-10-26,15.644,16.023,15.644,16.023,1252,0
2012-10-31,16.041,16.041,15.568,15.812,2143,0
2012-11-01,15.661,15.999,15.635,15.729,1932,0
2012-11-02,15.787,15.797,15.787,15.787,549,0
2012-11-05,15.83,15.956,15.83,15.872,1658,0
2012-11-07,15.771,15.991,15.771,15.872,473,0
2012-11-08,15.721,16.023,15.661,16.023,2171,0
2012-11-09,15.991,16.142,15.721,16.142,3419,0
2012-11-13,16.074,16.252,16.065,16.252,2365,0
2012-11-14,16.345,16.345,16.252,16.252,1217,0
2012-11-16,16.436,16.436,16.209,16.217,2960,0
2012-11-19,16.403,16.403,16.403,16.403,123,0
2012-11-20,16.42,16.463,16.302,16.302,1539,0
2012-11-23,16.833,16.875,16.784,16.875,500,0
2012-11-26,16.885,16.929,16.793,16.793,2543,0
2012-11-27,16.842,17.097,16.69,16.885,4307,0
2012-11-28,17.002,17.097,17.002,17.097,4021,0
2012-11-29,17.104,17.136,17.055,17.055,2245,0
2012-11-30,17.08,17.136,16.733,17.055,3586,0
2012-12-03,17.27,17.27,17.098,17.098,8694,0
2012-12-04,17.138,17.261,17.115,17.115,486,0
2012-12-05,17.27,17.27,16.863,17.081,1582,0
2012-12-06,17.27,17.27,17.252,17.252,581,0
2012-12-07,17.27,17.27,16.992,17.001,6443,0
2012-12-10,16.56,16.56,16.56,16.56,347,0
2012-12-11,16.431,16.431,16.405,16.405,925,0
2012-12-12,17.27,17.27,16.604,16.604,347,0
2012-12-13,16.448,16.778,16.405,16.666,1622,0
2012-12-14,16.614,16.836,16.614,16.836,586,0
2012-12-17,16.926,17.252,16.9,16.9,1099,0
2012-12-18,16.836,16.836,16.836,16.836,808,0
2012-12-19,17.227,17.252,16.594,16.594,581,0
2012-12-20,16.494,17.27,16.494,17.27,808,0
2012-12-21,17.217,17.27,17.217,17.27,363,0
2012-12-24,17.227,17.227,17.227,17.227,126,0
2012-12-26,17.27,17.27,17.27,17.27,127,0
2012-12-28,17.184,17.184,16.569,16.76,581,0
2012-12-31,16.476,16.796,16.476,16.796,2663,0
2013-01-02,16.863,17.174,16.604,16.604,1273,0
2013-01-03,16.631,16.631,16.569,16.569,581,0
2013-01-04,16.56,16.752,16.56,16.752,2467,0
2013-01-07,16.786,16.786,16.494,16.494,1689,0
2013-01-08,16.631,16.716,16.631,16.716,464,0
2013-01-09,16.725,16.725,16.405,16.405,1486,0
2013-01-10,16.614,16.649,16.268,16.268,925,0
2013-01-11,16.397,16.414,16.338,16.338,5908,0
2013-01-14,16.379,16.836,16.379,16.836,464,0
2013-01-15,16.579,16.908,16.338,16.752,3439,0
2013-01-16,16.872,16.9,16.845,16.845,925,0
2013-01-17,16.329,16.908,16.329,16.908,37663,0
2013-01-18,16.908,17.098,16.631,16.69,11701,0
2013-01-22,16.735,17.192,16.631,16.752,8029,0
2013-01-23,17.105,17.105,16.76,17.009,16576,0
2013-01-24,16.951,17.27,16.836,17.27,3268,0
2013-01-25,17.27,17.486,17.123,17.486,4402,0
2013-01-28,17.486,17.486,17.27,17.477,3917,0
2013-01-29,17.572,18.081,17.486,17.88,9475,0
2013-01-30,18.125,18.174,18.055,18.09,3821,0
2013-01-31,17.935,18.348,17.676,18.306,2291,0
2013-02-01,18.159,18.565,18.159,18.565,4374,0
2013-02-04,18.469,18.565,18.367,18.565,707,0
2013-02-05,18.565,18.565,17.718,18.348,4101,0
2013-02-06,18.09,18.09,17.676,17.725,3494,0
2013-02-07,18.151,18.755,17.935,18.445,7555,0
2013-02-08,18.565,18.565,17.77,17.77,6063,0
2013-02-11,18.348,18.428,17.554,18.348,6132,0
2013-02-12,18.391,18.391,17.96,18.367,5130,0
2013-02-13,18.391,18.72,17.779,18.202,2973,0
2013-02-14,18.314,18.314,17.859,18.271,1504,0
2013-02-15,18.348,18.348,18.264,18.264,1042,0
2013-02-19,18.782,18.911,18.695,18.797,2811,0
2013-02-20,18.911,18.961,18.782,18.782,3246,0
2013-02-21,19.212,19.212,18.712,19.179,1379,0
2013-02-22,18.479,18.953,18.22,18.494,5327,0
2013-02-25,18.866,18.911,18.358,18.823,2143,0
2013-02-26,18.72,18.823,18.391,18.436,2768,0
2013-02-27,18.573,18.807,18.573,18.807,636,0
2013-02-28,18.494,18.494,18.487,18.487,230,0
2013-03-01,19.01,19.01,19.01,19.01,447,0
2013-03-04,19.043,19.043,18.427,18.427,688,0
2013-03-05,19.634,19.87,18.46,19.394,3392,0
2013-03-06,19.565,19.565,19.236,19.304,1494,0
2013-03-07,18.419,19.287,18.419,19.287,688,0
2013-03-08,19.323,19.376,19.304,19.304,2270,0
2013-03-11,18.609,19.565,18.609,19.565,2991,0
2013-03-12,18.853,19.583,18.853,19.121,5886,0
2013-03-13,19.287,19.688,18.964,18.992,5290,0
2013-03-14,20.131,20.131,19.565,19.714,4693,0
2013-03-15,19.104,19.921,18.914,19.652,13105,0
2013-03-18,19.158,19.158,18.853,18.853,2203,0
2013-03-19,18.868,19.55,18.868,19.55,1991,0
2013-03-20,19.166,19.86,19.158,19.73,2012,0
2013-03-21,19.921,19.921,19.279,19.609,5878,0
2013-03-22,19.394,20.097,19.394,19.783,2728,0
2013-03-25,20.696,21.521,20.374,21.521,31387,0
2013-03-26,21.251,22.959,21.104,21.998,17123,0
2013-03-27,22.564,23.68,21.236,22.06,20090,0
2013-03-28,22.998,23.034,22.26,22.496,4544,0
2013-04-01,23.044,23.044,22.173,22.26,4103,0
2013-04-02,22.321,23.044,22.173,22.626,2905,0
2013-04-03,22.959,22.998,22.321,22.321,3800,0
2013-04-04,22.33,22.783,21.755,21.755,5336,0
2013-04-05,21.694,21.739,21.478,21.739,2184,0
2013-04-08,20.824,21.826,20.374,20.999,5216,0
2013-04-09,20.939,21.2,20.315,21.054,1240,0
2013-04-10,21.139,22.173,21.139,21.826,8168,0
2013-04-11,22.774,22.825,21.869,22.825,2386,0
2013-04-12,22.173,23.016,22.173,22.959,5058,0
2013-04-15,21.653,22.959,21.653,22.959,598,0
2013-04-16,22.758,22.783,21.663,21.886,3967,0
2013-04-17,21.685,21.912,21.653,21.653,2129,0
2013-04-18,21.219,22.294,21.219,22.294,470,0
2013-04-19,22.99,22.99,21.27,21.478,2377,0
2013-04-22,21.486,21.486,21.227,21.227,403,0
2013-04-23,21.219,21.628,21.087,21.59,2116,0
2013-04-24,21.685,21.685,20.471,21.514,3976,0
2013-04-25,21.521,21.713,21.392,21.713,2593,0
2013-04-26,21.392,21.486,21.155,21.251,3798,0
2013-04-29,20.999,21.139,20.8,20.8,1340,0
2013-04-30,20.637,21.044,20.565,20.775,3310,0
2013-05-01,22.08,22.122,20.784,21.278,2932,0
2013-05-02,21.941,22.088,21.036,21.496,4370,0
2013-05-03,20.897,22.017,20.784,21.434,3187,0
2013-05-06,20.956,21.982,20.956,21.32,2685,0
2013-05-07,21.932,21.932,21.505,21.722,2283,0
2013-05-08,21.739,22.088,21.566,21.826,2333,0
2013-05-09,21.739,21.869,21.236,21.869,2994,0
2013-05-10,21.826,21.826,21.739,21.739,1494,0
2013-05-13,21.73,21.739,21.73,21.739,1265,0
2013-05-14,21.73,21.85,21.392,21.85,1112,0
2013-05-15,22.13,22.461,21.434,21.557,2528,0
2013-05-16,21.739,22.425,21.739,22.21,2977,0
2013-05-17,22.173,22.461,21.826,21.826,4370,0
2013-05-20,21.959,22.435,21.886,21.886,3050,0
2013-05-21,22.026,22.088,22.026,22.08,577,0
2013-05-22,21.869,21.869,21.392,21.869,12538,0
2013-05-23,21.869,22.81,21.392,22.609,8818,0
2013-05-24,22.052,22.052,21.13,21.785,6336,0
2013-05-28,22.686,24.172,20.217,21.802,28487,0
2013-05-29,22.173,22.321,21.496,21.703,12174,0
2013-05-30,22.523,23.478,22.523,23.123,6732,0
2013-05-31,23.504,23.776,23.399,23.654,3748,0
2013-06-03,24.002,24.082,23.643,23.87,3680,0
2013-06-04,23.643,23.732,21.975,22.418,7994,0
2013-06-05,22.498,23.933,22.498,23.933,1374,0
2013-06-06,24.046,24.046,22.699,23.608,1993,0
2013-06-07,22.806,23.906,22.806,23.906,4292,0
2013-06-10,24.046,24.046,22.994,23.589,2232,0
2013-06-11,23.103,23.522,23.003,23.075,5842,0
2013-06-12,23.233,23.522,22.846,22.994,2292,0
2013-06-13,21.644,22.516,21.644,22.296,3775,0
2013-06-14,23.085,23.085,22.837,22.837,1144,0
2013-06-17,23.522,23.522,22.735,22.735,1538,0
2013-06-18,22.558,23.161,22.558,22.918,3080,0
2013-06-19,22.873,22.955,22.873,22.955,406,0
2013-06-20,23.468,24.24,23.003,23.215,4081,0
2013-06-21,23.46,23.522,22.761,23.391,2200,0
2013-06-24,23.409,23.512,22.787,22.787,1968,0
2013-06-25,22.883,23.145,22.779,23.012,1144,0
2013-06-26,22.806,22.806,22.806,22.806,228,0
2013-06-27,23.243,23.722,23.243,23.722,458,0
2013-06-28,22.983,23.746,22.914,23.72,1126,0
2013-07-01,22.806,23.294,22.806,23.285,3390,0
2013-07-02,23.285,23.617,23.188,23.504,8355,0
2013-07-03,23.433,23.433,23.433,23.433,228,0
2013-07-05,23.409,23.409,22.787,23.128,4187,0
2013-07-08,23.171,23.171,22.814,23.171,1217,0
2013-07-09,23.356,23.356,22.787,23.243,3207,0
2013-07-10,22.779,23.233,22.779,23.137,2287,0
2013-07-11,22.814,23.391,22.814,23.003,2466,0
2013-07-12,23.303,23.347,22.911,23.328,2084,0
2013-07-15,23.328,23.328,22.779,23.294,1915,0
2013-07-16,23.303,23.303,23.215,23.215,858,0
2013-07-17,23.303,23.303,22.935,23.145,1203,0
2013-07-18,23.145,23.253,22.822,23.243,2642,0
2013-07-19,23.215,23.243,22.822,23.243,914,0
2013-07-22,22.873,23.128,22.864,22.98,1166,0
2013-07-23,23.303,23.303,23.085,23.233,1031,0
2013-07-24,23.504,23.504,23.171,23.424,1031,0
2013-07-25,23.495,23.626,23.012,23.626,2113,0
2013-07-26,23.4,23.4,23.391,23.391,661,0
2013-07-29,23.391,23.391,22.779,22.779,2306,0
2013-07-30,22.542,22.647,22.542,22.647,662,0
2013-07-31,22.911,23.243,22.735,22.735,1574,0
2013-08-01,22.55,22.994,22.55,22.911,2330,0
2013-08-02,22.935,22.935,22.656,22.656,1031,0
2013-08-05,22.647,22.822,22.647,22.822,440,0
2013-08-06,22.822,22.822,22.744,22.779,458,0
2013-08-07,22.822,22.994,22.779,22.994,3920,0
2013-08-08,22.994,23.557,22.994,23.46,460,0
2013-08-09,23.179,24.046,22.725,22.769,13088,0
2013-08-12,22.994,23.486,22.994,23.476,1772,0
2013-08-13,23.975,23.975,23.784,23.828,746,0
2013-08-14,23.906,23.906,23.152,23.152,4696,0
2013-08-15,23.112,23.347,23.112,23.294,3043,0
2013-08-16,23.433,23.433,23.303,23.303,2687,0
2013-08-19,23.959,23.975,22.806,23.152,10149,0
2013-08-20,23.259,23.259,23.152,23.152,2401,0
2013-08-21,23.837,23.837,22.972,23.171,1565,0
2013-08-22,23.337,23.696,23.215,23.391,2760,0
2013-08-23,23.391,23.589,23.391,23.589,270,0
2013-08-26,23.598,23.696,23.04,23.128,1361,0
2013-08-27,23.67,23.67,23.049,23.337,1257,0
2013-08-28,23.531,23.598,23.522,23.574,2059,0
2013-08-29,23.574,23.589,23.574,23.589,481,0
2013-08-30,23.756,23.756,23.588,23.588,1480,0
2013-09-03,23.803,23.83,23.046,23.522,2254,0
2013-09-04,23.83,23.918,23.733,23.918,3201,0
2013-09-05,24.112,24.171,23.231,23.671,800,0
2013-09-06,23.839,24.558,23.83,24.392,3751,0
2013-09-09,24.621,24.621,24.453,24.621,9265,0
2013-09-10,24.532,25.017,24.269,24.778,11553,0
2013-09-11,24.882,24.882,23.9,24.621,1705,0
2013-09-12,24.188,24.303,24.188,24.303,341,0
2013-09-13,24.621,24.621,23.908,24.313,4340,0
2013-09-16,24.558,24.972,24.558,24.972,1042,0
2013-09-17,24.876,24.876,24.235,24.788,1375,0
2013-09-18,24.63,25.008,24.63,25.008,2814,0
2013-09-19,25.008,25.008,24.797,24.999,4994,0
2013-09-20,25.008,25.261,24.972,25.238,4231,0
2013-09-23,25.261,25.261,24.709,24.84,1019,0
2013-09-24,24.806,26.819,24.806,26.819,11243,0
2013-09-25,26.599,27.159,26.38,26.486,8333,0
2013-09-26,26.73,27.03,26.37,27.03,3184,0
2013-09-27,27.038,27.259,26.834,27.188,1619,0
2013-09-30,25.771,27.105,25.603,26.38,1921,0
2013-10-01,26.338,26.791,26.338,26.608,3881,0
2013-10-02,25.942,26.554,25.518,26.38,2082,0
2013-10-03,26.29,26.495,26.29,26.413,1055,0
2013-10-04,26.188,27.259,26.188,26.784,2049,0
2013-10-07,27.259,28.118,27.038,28.118,5426,0
2013-10-08,27.575,29.879,27.575,28.938,6473,0
2013-10-09,29.017,29.323,28.648,28.797,4423,0
2013-10-10,29.017,29.017,28.754,28.762,5727,0
2013-10-11,29.156,29.156,28.754,28.754,2220,0
2013-10-14,28.605,28.605,27.477,28.154,6457,0
2013-10-15,28.136,28.136,28.136,28.136,286,0
2013-10-16,27.892,28.587,27.697,28.541,1989,0
2013-10-17,28.136,28.136,27.804,27.926,2405,0
2013-10-18,27.91,28.708,27.91,28.118,2577,0
2013-10-21,28.061,28.754,27.977,28.154,7436,0
2013-10-22,28.726,29.658,28.462,28.974,5957,0
2013-10-23,28.666,29.017,28.666,28.807,2966,0
2013-10-24,28.998,28.998,28.998,28.998,116,0
2013-10-25,28.974,29.623,28.974,29.623,5569,0
2013-10-28,29.247,29.623,29.017,29.614,2387,0
2013-10-29,28.577,29.614,28.577,29.456,2632,0
2013-10-30,29.547,29.547,29.017,29.051,1026,0
2013-10-31,28.736,29.309,28.692,29.309,1471,0
2013-11-01,28.718,29.447,28.666,29.414,3751,0
2013-11-04,28.921,28.998,28.577,28.797,3988,0
2013-11-05,28.797,28.797,28.146,28.735,1651,0
2013-11-06,28.735,28.885,28.658,28.797,1062,0
2013-11-07,28.974,28.974,28.901,28.929,1137,0
2013-11-08,29.017,29.447,28.666,29.193,2822,0
2013-11-11,29.898,31.61,29.87,30.908,17718,0
2013-11-12,31.655,36.491,31.655,35.216,34751,0
2013-11-13,34.075,34.784,32.446,32.446,17490,0
2013-11-14,33.063,34.16,33.035,33.456,3170,0
2013-11-15,33.844,34.566,33.104,33.414,4037,0
2013-11-18,33.702,34.233,32.947,34.233,1422,0
2013-11-19,34.204,35.041,33.898,33.934,6239,0
2013-11-20,34.019,35.603,33.861,35.067,2168,0
2013-11-21,35.981,36.878,35.762,36.878,7849,0
2013-11-22,36.722,39.524,36.722,37.985,6026,0
2013-11-25,38.356,38.583,37.178,37.811,3247,0
2013-11-26,37.811,38.566,37.811,38.566,1466,0
2013-11-27,38.69,41.238,38.637,40.184,8709,0
2013-11-29,40.062,42.111,38.429,41.874,4775,0
2013-12-02,41.238,41.749,39.015,39.567,8328,0
2013-12-03,37.979,37.979,33.081,33.988,22186,0
2013-12-04,33.988,35.755,33.654,34.341,4751,0
2013-12-05,33.998,35.173,33.998,34.298,1879,0
2013-12-06,34.149,35.552,34.149,34.43,2271,0
2013-12-09,34.528,35.225,34.482,34.864,1699,0
2013-12-10,34.82,35.135,34.502,35.049,2393,0
2013-12-11,35.067,35.067,34.846,34.846,592,0
2013-12-12,34.341,34.871,34.341,34.871,1493,0
2013-12-13,34.349,34.623,34.289,34.289,4317,0
2013-12-16,34.051,34.22,32.931,34.157,1034,0
2013-12-17,34.157,34.157,33.38,33.38,1078,0
2013-12-18,33.025,33.205,32.312,33.195,2665,0
2013-12-19,33.149,33.149,30.378,31.263,11905,0
2013-12-20,30.795,31.032,29.158,30.943,5621,0
2013-12-23,30.034,30.236,29.769,29.839,8651,0
2013-12-24,29.494,30.017,29.494,29.928,3185,0
2013-12-26,29.593,29.928,29.134,29.575,6191,0
2013-12-27,29.602,30.316,29.134,29.575,6520,0
2013-12-30,26.751,28.233,26.477,28.233,18891,0
2013-12-31,27.933,29.92,27.454,29.267,11440,0
2014-01-02,29.839,30.096,29.593,30.007,4926,0
2014-01-03,30.017,30.909,29.998,30.458,5375,0
2014-01-06,30.864,31.341,30.81,30.995,6471,0
2014-01-07,31.427,32.621,31.341,31.755,3427,0
2014-01-08,32.559,32.559,31.958,31.968,6191,0
2014-01-09,32.576,33.513,32.444,32.664,4003,0
2014-01-10,33.458,33.458,32.559,32.576,4322,0
2014-01-13,32.039,32.039,31.427,31.791,7661,0
2014-01-14,28.922,32.975,28.922,32.33,3831,0
2014-01-15,34.341,34.341,33.124,33.282,5379,0
2014-01-16,33.133,33.495,32.322,33.105,10981,0
2014-01-17,33.513,33.513,32.365,32.444,1346,0
2014-01-21,33.449,33.449,32.595,33.091,8286,0
2014-01-22,33.847,34.079,32.274,33.504,5102,0
2014-01-23,33.855,33.98,32.726,33.864,3763,0
2014-01-24,34.051,34.21,33.92,34.164,6231,0
2014-01-27,34.465,35.189,34.324,34.519,2448,0
2014-01-28,35.093,35.304,34.721,35.135,8767,0
2014-01-29,34.855,35.314,34.396,35.155,6004,0
2014-01-30,35.428,38.439,35.428,37.521,5792,0
2014-01-31,37.963,37.963,36.461,36.461,5201,0
2014-02-03,36.7,36.813,35.605,35.793,5308,0
2014-02-04,34.8,35.005,34.599,34.651,3430,0
2014-02-05,34.81,34.81,33.617,33.883,4747,0
2014-02-06,33.855,34.421,33.318,33.556,5914,0
2014-02-07,33.081,33.44,33.081,33.44,1441,0
2014-02-10,33.458,33.458,33.355,33.415,1824,0
2014-02-11,34.413,34.413,33.654,33.752,3627,0
2014-02-12,32.955,35.181,32.858,33.575,4365,0
2014-02-13,33.221,33.725,33.221,33.547,3548,0
2014-02-18,33.547,33.575,33.495,33.495,2731,0
2014-02-19,33.547,33.547,33.308,33.318,2527,0
2014-02-20,33.373,33.963,33.282,33.468,6378,0
2014-02-21,33.504,33.902,33.308,33.513,10245,0
2014-02-24,34.164,35.931,33.769,34.581,5347,0
2014-02-25,34.599,34.871,34.164,34.774,8721,0
2014-02-26,34.871,36.205,34.43,34.623,16998,0
2014-02-27,34.623,34.871,33.646,34.864,4133,0
2014-02-28,34.871,35.474,34.846,35.474,3676,0
2014-03-03,35.49,36.592,35.49,36.494,3882,0
2014-03-04,36.296,36.728,35.796,35.847,7179,0
2014-03-05,35.831,36.519,35.831,36,3428,0
2014-03-06,35.903,36.242,35.866,36.197,1364,0
2014-03-07,36.815,37.507,36.728,36.869,2329,0
2014-03-10,37.318,38.446,36.189,37.98,4614,0
2014-03-11,38.312,38.312,35.92,36.207,4125,0
2014-03-12,36.681,36.7,36.619,36.619,1570,0
2014-03-13,36.728,37.49,36.728,37.49,1420,0
2014-03-14,38.158,38.158,37.499,37.775,3162,0
2014-03-17,34.943,35.811,34.935,35.374,5279,0
2014-03-18,35.024,35.742,35.007,35.007,2127,0
2014-03-19,35.033,35.742,35.033,35.742,3455,0
2014-03-20,35.964,35.964,34.935,34.935,2126,0
2014-03-21,34.773,34.943,34.694,34.809,2767,0
2014-03-24,34.916,34.916,34.443,34.469,3245,0
2014-03-25,34.925,35.635,34.809,34.809,5360,0
2014-03-26,34.846,35.474,34.838,35.474,1116,0
2014-03-27,35.052,38.348,35.052,35.113,15894,0
2014-03-28,36.484,36.484,34.952,35.788,555,0
2014-03-31,35.401,35.713,34.684,34.935,4184,0
2014-04-01,34.891,34.935,34.068,34.799,5854,0
2014-04-02,34.916,34.916,34.038,34.172,3601,0
2014-04-03,34.048,35.024,34.038,34.253,3931,0
2014-04-04,35.258,35.57,34.342,35.508,4462,0
2014-04-07,35.811,35.811,35.14,35.355,873,0
2014-04-08,34.712,36.466,34.712,35.974,2499,0
2014-04-09,36.406,36.406,36.406,36.406,142,0
2014-04-10,36.278,36.287,35.311,36.242,16858,0
2014-04-11,36.142,36.422,34.98,35.84,7595,0
2014-04-14,34.97,35.678,34.97,35.292,2036,0
2014-04-15,36.251,36.261,35.052,35.052,3980,0
2014-04-16,35.686,35.831,35.14,35.436,5348,0
2014-04-17,35.222,35.769,34.72,35.769,956,0
2014-04-21,35.732,36.172,34.496,35.346,2902,0
2014-04-22,34.819,35.222,34.819,35.024,6310,0
2014-04-23,34.576,35.374,34.389,34.648,7082,0
2014-04-24,35.07,35.474,34.916,35.474,5075,0
2014-04-28,35.329,35.329,34.684,34.943,1708,0
2014-04-29,35.49,35.75,34.55,34.576,5111,0
2014-04-30,34.72,34.935,34.712,34.712,1915,0
2014-05-01,34.585,34.925,34.38,34.38,1932,0
2014-05-02,34.398,34.828,34.38,34.38,3694,0
2014-05-05,33.303,33.859,33.276,33.859,2787,0
2014-05-06,33.599,33.933,33.26,33.933,1416,0
2014-05-07,33.59,34.559,33.286,33.906,2341,0
2014-05-08,34.389,34.389,33.437,33.493,5098,0
2014-05-09,34.12,34.12,33.779,34.038,485,0
2014-05-12,34.038,34.038,33.455,33.475,3344,0
2014-05-13,33.976,33.976,33.429,33.59,1475,0
2014-05-14,33.251,33.276,32.624,32.847,4396,0
2014-05-15,32.624,32.66,32.624,32.66,841,0
2014-05-16,31.943,32.382,31.46,31.97,8533,0
2014-05-19,32.071,32.071,31.621,31.843,2509,0
2014-05-20,31.228,31.576,30.502,31.101,5395,0
2014-05-21,31.076,31.862,30.993,31.038,4516,0
2014-05-22,30.983,31.245,30.983,31.11,8378,0
2014-05-23,31.323,31.801,31.002,31.126,6160,0
2014-05-27,31.351,31.351,30.975,30.975,3919,0
2014-05-28,30.689,30.689,28.244,29.56,10384,0
2014-05-29,29.552,29.998,29.552,29.56,2932,0
2014-05-30,29.893,30.313,29.587,29.784,2117,0
2014-06-02,30.276,30.35,29.639,30.322,3621,0
2014-06-03,30.484,31.995,30.484,31.88,4206,0
2014-06-04,32.402,32.402,31.457,31.926,1161,0
2014-06-05,31.07,31.745,31.07,31.655,2187,0
2014-06-06,31.52,31.79,30.927,31.158,7577,0
2014-06-09,31.149,32.222,31.149,31.52,721,0
2014-06-10,31.977,31.985,31.977,31.985,369,0
2014-06-11,31.842,31.842,31.339,31.536,2160,0
2014-06-12,31.536,31.536,31.536,31.536,117,0
2014-06-13,31.546,32.122,31.421,31.437,2212,0
2014-06-16,31.52,31.977,31.52,31.745,1054,0
2014-06-17,32.139,32.139,31.97,32.015,2027,0
2014-06-18,32.061,32.061,32.033,32.061,610,0
2014-06-19,31.52,32.331,31.52,31.898,1627,0
2014-06-20,31.772,31.97,31.52,31.753,6352,0
2014-06-23,31.809,32.24,31.809,32.24,1020,0
2014-06-24,32.6,32.869,32.438,32.438,949,0
2014-06-25,32.799,32.799,32.465,32.799,472,0
2014-06-26,33.321,33.321,32.916,32.916,434,0
2014-06-27,33.321,33.41,32.735,32.735,9975,0
2014-06-30,32.96,33.338,32.934,33.321,1045,0
2014-07-01,33.419,33.419,32.411,32.419,3893,0
2014-07-02,32.51,33.231,32.51,33.231,1667,0
2014-07-03,32.618,33.013,32.411,33.013,1266,0
2014-07-07,32.518,33.321,32.518,32.808,8287,0
2014-07-08,33.06,33.338,32.438,33.338,9615,0
2014-07-09,33.185,33.185,32.655,32.655,9130,0
2014-07-11,32.655,33.095,32.419,32.735,10356,0
2014-07-14,32.609,33.311,32.609,32.753,1782,0
2014-07-15,32.419,33.095,32.292,32.292,1871,0
2014-07-16,33.095,33.095,32.69,32.826,2477,0
2014-07-17,33.051,33.051,32.274,32.419,10332,0
2014-07-18,32.491,32.645,32.491,32.491,650,0
2014-07-21,32.491,33.041,31.6,31.6,1756,0
2014-07-22,32.331,32.707,31.852,31.961,10627,0
2014-07-23,32.869,32.869,31.536,31.536,1913,0
2014-07-24,31.52,31.52,30.638,31.475,3851,0
2014-07-25,32.222,32.222,30.061,31.023,1440,0
2014-07-28,30.888,30.888,29.853,30.618,5642,0
2014-07-29,30.791,30.843,30.791,30.8,1611,0
2014-07-30,30.061,30.528,30.061,30.214,2453,0
2014-08-01,30.493,30.493,29.9,30.341,3345,0
2014-08-04,30.35,31.502,30.35,30.366,1036,0
2014-08-05,31.437,32.869,30.638,30.671,6235,0
2014-08-06,30.834,31.664,30.834,31.664,2317,0
2014-08-07,30.736,31.483,30.736,30.843,821,0
2014-08-08,30.646,31.655,30.646,30.852,1571,0
2014-08-11,31.697,31.697,30.393,31.304,1779,0
2014-08-13,31.69,31.69,31.69,31.69,234,0
2014-08-14,31.52,31.52,31.483,31.483,1384,0
2014-08-15,31.697,31.697,31.697,31.697,424,0
2014-08-18,31.428,31.428,30.917,30.978,2987,0
2014-08-19,30.564,31.06,30.304,31.06,9743,0
2014-08-20,30.24,31.347,30.24,30.969,2712,0
2014-08-21,31.294,31.294,30.727,30.727,1238,0
2014-08-22,30.618,31.412,30.618,31.141,3356,0
2014-08-25,31.105,31.131,30.528,31.06,4781,0
2014-08-26,30.628,31.403,30.24,31.403,4468,0
2014-08-27,31.07,31.07,30.41,30.638,2895,0
2014-08-28,29.917,31.304,29.917,30.313,3561,0
2014-08-29,31.05,31.05,29.926,30.564,4448,0
2014-09-02,30.123,30.222,30.123,30.222,871,0
2014-09-03,30.394,30.739,30.286,30.739,4505,0
2014-09-04,30.286,30.739,30.286,30.286,3876,0
2014-09-08,30.178,30.222,30.178,30.178,728,0
2014-09-09,30.086,30.086,29.715,29.752,2019,0
2014-09-10,29.744,30.104,29.715,30.104,1813,0
2014-09-11,29.752,29.752,29.744,29.744,964,0
2014-09-12,29.878,30.104,29.815,30.104,2420,0
2014-09-15,30.722,30.722,29.715,30.63,1577,0
2014-09-16,29.805,30.603,29.787,30.558,2691,0
2014-09-18,29.744,29.805,29.744,29.805,2096,0
2014-09-19,29.715,29.797,28.882,28.882,3480,0
2014-09-22,29.425,29.425,28.648,28.975,7579,0
2014-09-23,29.878,29.878,28.837,28.837,1098,0
2014-09-24,28.975,28.975,28.648,28.648,662,0
2014-09-25,28.854,28.854,28.648,28.854,513,0
2014-09-26,28.612,28.658,28.612,28.658,1065,0
2014-09-29,28.854,28.854,28.148,28.24,1701,0
2014-09-30,28.249,28.249,28.069,28.069,4289,0
2014-10-01,28.069,28.684,27.334,27.597,1737,0
2014-10-02,27.389,27.389,27.026,27.16,7140,0
2014-10-03,26.891,27.434,26.891,27.389,5988,0
2014-10-06,27.073,28.022,27.073,27.976,1268,0
2014-10-07,28.022,28.747,27.091,28.747,1845,0
2014-10-08,28.547,29.145,27.179,27.179,4491,0
2014-10-09,29.86,29.86,27.343,27.615,10955,0
2014-10-10,27.662,28.051,27.615,28.051,1663,0
2014-10-13,27.662,27.878,27.662,27.662,4279,0
2014-10-14,27.705,28.475,27.705,28.43,715,0
2014-10-15,28.112,28.676,27.806,28.574,1605,0
2014-10-16,27.688,28.956,27.688,28.837,3376,0
2014-10-17,27.887,28.846,27.797,27.797,1976,0
2014-10-20,28.503,29.517,28.087,28.928,3415,0
2014-10-21,28.619,29.246,28.522,29.246,3100,0
2014-10-22,29.199,29.517,28.532,29.517,2884,0
2014-10-23,28.522,28.975,27.662,28.522,3425,0
2014-10-28,28.42,28.43,28.394,28.43,10409,0
2014-10-29,28.475,28.475,28.43,28.43,553,0
2014-10-31,27.759,28.293,27.759,27.759,3935,0
2014-11-03,28.975,28.975,28.448,28.975,1625,0
2014-11-04,28.975,28.975,28.293,28.293,8877,0
2014-11-05,28.765,28.765,28.293,28.34,2408,0
2014-11-06,27.662,28.522,27.662,28.522,3134,0
2014-11-07,28.293,28.522,27.815,28.493,3005,0
2014-11-10,28.293,28.503,27.662,27.85,1877,0
2014-11-11,27.389,28.43,27.199,28.385,4149,0
2014-11-12,28.34,28.385,27.189,28.359,2835,0
2014-11-13,28.465,28.465,28.205,28.24,407,0
2014-11-14,28.465,28.484,27.363,27.488,804,0
2014-11-17,27.705,28.522,27.705,28.522,1073,0
2014-11-18,27.705,28.43,27.652,28.43,2005,0
2014-11-20,28.385,28.385,27.671,27.671,1242,0
2014-11-21,27.733,27.897,27.705,27.868,1137,0
2014-11-24,27.705,28.385,27.705,28.385,521,0
2014-11-25,27.705,27.751,27.705,27.751,720,0
2014-11-26,27.751,27.868,27.751,27.868,485,0
2014-11-28,28.205,28.205,28.205,28.205,113,0
2014-12-01,28.522,28.522,27.751,28.32,1701,0
2014-12-02,27.85,28.022,27.389,27.389,2524,0
2014-12-03,27.781,27.781,27.781,27.781,244,0
2014-12-04,27.781,28.19,27.334,28.19,1231,0
2014-12-05,27.334,28.162,27.324,28.162,2003,0
2014-12-08,27.324,27.334,27.159,27.159,2591,0
2014-12-10,27.781,27.781,27.261,27.781,952,0
2014-12-11,27.552,27.552,27.552,27.552,531,0
2014-12-12,27.781,28.19,27.753,28.099,3218,0
2014-12-15,27.37,27.47,25.541,26.051,8528,0
2014-12-16,26.624,26.624,26.188,26.188,1074,0
2014-12-18,26.413,26.953,26.413,26.953,603,0
2014-12-19,27.098,27.47,27.098,27.47,837,0
2014-12-22,27.489,27.489,27.425,27.425,771,0
2014-12-23,26.469,26.962,26.041,26.159,3119,0
2014-12-24,27.071,27.071,27.071,27.071,795,0
2014-12-26,27.207,27.207,25.594,25.594,2322,0
2014-12-29,25.594,27.305,25.512,26.45,21236,0
2014-12-30,26.422,26.686,25.777,26.686,23187,0
2014-12-31,26.051,28.417,25.594,28.016,38481,0
2015-01-02,28.055,28.491,27.962,28.298,32130,0
2015-01-05,27.962,28.21,26.533,27.28,4611,0
2015-01-06,26.505,26.869,25.458,25.777,18363,0
2015-01-07,25.731,28.601,25.731,28.016,26193,0
2015-01-08,27.962,28.417,27.004,27.916,34881,0
2015-01-09,28.22,28.22,26.935,27.509,26346,0
2015-01-12,27.69,28.21,26.962,27.989,44136,0
2015-01-13,27.37,27.644,26.431,26.935,4764,0
2015-01-14,27.052,27.052,27.014,27.024,439,0
2015-01-15,27.681,27.681,26.542,27.042,2510,0
2015-01-16,26.578,26.578,26.197,26.324,2534,0
2015-01-20,25.867,28.382,25.838,27.644,146065,0
2015-01-21,27.552,28.045,26.087,26.232,139940,0
2015-01-22,26.276,26.596,26.276,26.459,20806,0
2015-01-23,26.505,29.093,26.294,27.761,176992,0
2015-01-26,27.88,28.22,26.779,27.644,26355,0
2015-01-27,27.142,28.392,26.779,27.916,17044,0
2015-01-28,27.989,28.727,26.869,28.326,56356,0
2015-01-29,28.417,28.919,28.035,28.374,93959,0
2015-01-30,28.326,28.909,27.588,28.374,105548,0
2015-02-02,28.374,29.083,27.598,27.88,55892,0
2015-02-03,27.871,29.11,27.353,28.509,68478,0
2015-02-04,28.407,29.054,27.58,29.054,5901,0
2015-02-05,28.427,29.019,28.298,28.937,3781,0
2015-02-06,28.737,29.102,28.737,29.102,1680,0
2015-02-09,29.128,30.059,29.128,29.784,4878,0
2015-02-10,29.829,31.86,29.829,31.195,34866,0
2015-02-11,31.104,31.268,30.148,30.831,21551,0
2015-02-12,30.967,31.059,30.421,30.75,19930,0
2015-02-13,30.786,31.15,30.621,30.831,81885,0
2015-02-17,30.786,30.924,27.479,28.601,129281,0
2015-02-18,29.054,30.213,28.946,29.793,32343,0
2015-02-19,29.739,30.094,28.882,29.784,41822,0
2015-02-20,29.491,30.102,29.491,29.884,23741,0
2015-02-23,29.874,30.148,29.511,30.049,11881,0
2015-02-24,29.784,30.967,29.784,30.822,37820,0
2015-02-25,30.869,31.15,30.869,31.131,9248,0
2015-02-26,31.097,31.424,30.566,30.704,29529,0
2015-02-27,30.967,31.424,30.776,31.041,16791,0
2015-03-02,30.967,31.788,30.967,31.424,35024,0
2015-03-03,31.914,32.697,31.819,32.419,38164,0
2015-03-04,32.742,32.742,32.072,32.072,14637,0
2015-03-05,32.004,32.181,31.857,31.857,27214,0
2015-03-06,31.636,32.023,30.99,32.023,9216,0
2015-03-09,32.004,32.151,31.451,31.645,1194,0
2015-03-10,31.359,31.803,30.742,31.803,11927,0
2015-03-11,31.847,31.894,31.728,31.894,2493,0
2015-03-12,30.961,31.093,30.961,31.093,1844,0
2015-03-13,30.732,31.331,30.732,31.267,2709,0
2015-03-16,31.231,31.783,31.231,31.506,1735,0
2015-03-17,31.543,32.131,31.359,31.359,3469,0
2015-03-18,30.851,31.885,30.851,31.885,1951,0
2015-03-19,30.98,32.28,30.98,32.28,2060,0
2015-03-20,32.28,32.28,31.432,31.461,10191,0
2015-03-23,30.805,31.451,29.975,30.013,18541,0
2015-03-24,30.003,30.417,28.685,29.984,1518,0
2015-03-25,29.551,29.551,29.533,29.533,433,0
2015-03-26,29.162,30.971,28.962,29.395,1194,0
2015-03-27,29.395,29.395,29.395,29.395,111,0
2015-03-30,29.154,29.154,29.154,29.154,215,0
2015-03-31,30.336,30.336,30.336,30.336,117,0
2015-04-01,29.044,30.207,28.768,30.207,6615,0
2015-04-02,29.405,29.903,29.405,29.903,1084,0
2015-04-06,29.717,29.717,29.662,29.662,325,0
2015-04-07,30.336,30.336,28.628,29.515,5551,0
2015-04-08,28.296,30.003,28.216,29.525,15504,0
2015-04-09,29.459,29.468,29.459,29.459,566,0
2015-04-10,29.459,29.459,29.459,29.459,111,0
2015-04-13,28.776,28.776,28.776,28.776,325,0
2015-04-14,28.915,28.915,27.689,27.902,1194,0
2015-04-15,28.26,28.26,28.26,28.26,281,0
2015-04-16,27.928,29.292,27.549,27.549,419,0
2015-04-17,27.671,28.5,27.549,28.224,23201,0
2015-04-20,28.224,28.462,28.039,28.206,4359,0
2015-04-21,28.177,28.206,27.902,27.902,2707,0
2015-04-22,28.039,28.039,27.8,27.8,433,0
2015-04-23,28.068,28.224,28.068,28.224,325,0
2015-04-24,28.148,28.5,28.059,28.095,1084,0
2015-04-28,28.095,28.095,28.095,28.095,109,0
2015-04-30,28.519,28.519,28.519,28.519,111,0
2015-05-01,28.5,28.5,28.186,28.26,1844,0
2015-05-04,28.426,28.426,28.148,28.148,215,0
2015-05-05,28.129,28.233,28.129,28.233,325,0
2015-05-06,28.233,28.233,28.233,28.233,48,0
2015-05-07,27.853,27.853,27.853,27.853,230,0
2015-05-08,27.724,27.964,27.724,27.781,869,0
2015-05-11,27.753,28.362,27.68,27.68,7048,0
2015-05-12,28.362,28.546,27.689,27.689,1951,0
2015-05-13,28.334,28.491,27.928,27.928,1161,0
2015-05-14,28.554,28.563,28.554,28.563,325,0
2015-05-15,28.563,28.563,28.563,28.563,215,0
2015-05-18,27.724,28.546,27.724,28.362,1034,0
2015-05-19,28.915,28.99,28.01,28.029,1359,0
2015-05-20,28.546,28.563,27.872,28.296,2130,0
2015-05-21,28.406,28.73,28.068,28.324,7156,0
2015-05-22,27.862,29.377,27.862,28.563,1409,0
2015-05-26,29.423,29.423,28.148,28.462,1410,0
2015-05-27,28.462,28.462,28.462,28.462,111,0
2015-05-29,28.112,28.139,27.853,27.853,5095,0
2015-06-01,27.928,27.928,27.834,27.834,433,0
2015-06-02,27.834,27.834,27.834,27.834,64,0
2015-06-03,28.04,28.04,28.011,28.011,431,0
2015-06-04,27.958,28.088,27.958,28.069,755,0
2015-06-05,28.069,28.069,28.069,28.069,110,0
2015-06-08,29.089,29.089,28.011,28.43,970,0
2015-06-09,28.43,28.43,28.43,28.43,233,0
2015-06-10,29.089,29.089,28.476,28.476,357,0
2015-06-11,28.198,28.949,28.002,28.002,3284,0
2015-06-12,28.726,28.726,27.902,28.069,1187,0
2015-06-15,28.987,28.987,28.069,28.069,646,0
2015-06-16,28.069,28.069,28.069,28.069,214,0
2015-06-17,28.41,28.44,27.949,28.114,1616,0
2015-06-18,28.736,28.736,27.949,27.949,1724,0
2015-06-19,27.939,28.141,27.834,27.834,4527,0
2015-06-22,27.834,27.834,27.834,27.834,110,0
2015-06-23,28.02,28.02,27.974,27.974,483,0
2015-06-24,27.834,27.939,27.679,27.939,1832,0
2015-06-25,27.939,27.939,27.939,27.939,110,0
2015-06-26,28.011,28.011,25.796,25.796,8515,0
2015-06-29,25.978,25.978,25.978,25.978,431,0
2015-06-30,26.444,26.444,25.978,25.978,1304,0
2015-07-01,26.036,26.036,25.978,25.978,755,0
2015-07-02,25.978,25.998,24.551,25.525,3881,0
2015-07-06,24.142,24.96,24.142,24.867,2048,0
2015-07-07,24.402,24.867,24.356,24.867,862,0
2015-07-08,24.867,24.867,24.867,24.867,862,0
2015-07-09,24.756,24.867,24.366,24.867,1187,0
2015-07-10,24.588,24.867,24.579,24.579,755,0
2015-07-13,24.579,24.579,24.579,24.579,110,0
2015-07-14,24.237,24.821,24.133,24.821,1598,0
2015-07-15,24.496,24.496,24.496,24.496,461,0
2015-07-16,24.431,24.431,24.227,24.227,970,0
2015-07-17,24.717,24.821,24.402,24.402,1724,0
2015-07-20,24.402,24.402,24.402,24.402,110,0
2015-07-21,23.661,23.661,23.661,23.661,323,0
2015-07-22,24.913,24.913,24.913,24.913,323,0
2015-07-23,24.858,24.858,24.682,24.682,539,0
2015-07-24,25.249,25.249,25.249,25.249,110,0
2015-07-27,24.682,24.682,23.681,23.958,646,0
2015-07-28,23.994,23.994,23.994,23.994,110,0
2015-07-29,24.773,24.773,24.441,24.441,646,0
2015-07-30,23.438,24.504,23.438,24.504,539,0
2015-07-31,24.282,24.282,24.282,24.282,214,0
2015-08-03,24.682,25.264,22.704,23.984,6919,0
2015-08-04,24.356,24.356,23.225,23.335,970,0
2015-08-05,22.333,24.264,22.333,23.205,1616,0
2015-08-06,23.29,23.383,23.29,23.383,1409,0
2015-08-07,23.383,23.383,23.383,23.383,110,0
2015-08-10,24.682,24.682,24.218,24.682,1616,0
2015-08-11,24.356,24.356,24.356,24.356,367,0
2015-08-12,24.736,24.736,24.496,24.496,431,0
2015-08-13,24.811,24.811,24.811,24.811,323,0
2015-08-14,24.811,24.811,24.811,24.811,110,0
2015-08-17,24.811,24.811,24.402,24.634,431,0
2015-08-18,24.792,24.792,24.17,24.17,1187,0
2015-08-19,24.559,24.821,24.17,24.179,2156,0
2015-08-20,24.179,24.179,24.179,24.179,110,0
2015-08-21,24.179,24.179,24.179,24.179,110,0
2015-08-24,24.579,24.96,24.124,24.96,1078,0
2015-08-25,24.821,25.935,24.821,25.935,323,0
2015-08-26,24.449,24.449,24.449,24.449,110,0
2015-08-27,24.598,26.351,24.598,26.351,970,0
2015-08-28,26.314,26.314,26.314,26.314,110,0
2015-08-31,26.314,27.539,25.135,25.294,1400,0
2015-09-01,24.356,25.619,24.346,25.619,2264,0
2015-09-02,25.216,25.216,25.216,25.216,1180,0
2015-09-03,24.731,25.038,24.731,25.038,213,0
2015-09-04,24.283,25.207,24.283,25.207,749,0
2015-09-08,24.115,24.572,24.115,24.572,1501,0
2015-09-09,24.188,25.684,24.188,25.684,642,0
2015-09-10,24.927,24.927,24.927,24.927,206,0
2015-09-11,24.311,24.311,24.311,24.311,213,0
2015-09-14,24.151,24.151,24.097,24.097,963,0
2015-09-15,24.097,24.097,24.097,24.097,109,0
2015-09-16,24.097,24.097,24.097,24.097,109,0
2015-09-17,24.097,24.097,24.097,24.097,48,0
2015-09-18,25.002,25.002,24.936,24.936,428,0
2015-09-21,24.61,24.61,23.629,23.629,1180,0
2015-09-22,23.788,23.788,23.788,23.788,642,0
2015-09-23,23.788,23.788,23.788,23.788,1,0
2015-09-24,23.788,23.788,23.788,23.788,6,0
2015-09-25,23.852,23.852,23.852,23.852,321,0
2015-09-28,24.107,24.107,23.677,23.677,551,0
2015-09-29,23.909,23.909,23.909,23.909,321,0
2015-09-30,23.629,23.629,23.349,23.349,1284,0
2015-10-01,24.087,24.087,22.817,22.975,1927,0
2015-10-02,23.396,23.396,23.107,23.107,1071,0
2015-10-05,23.303,24.264,23.303,23.619,2190,0
2015-10-06,23.619,23.619,23.619,23.619,109,0
2015-10-07,24.078,24.078,24.049,24.049,629,0
2015-10-08,23.909,24.32,23.909,24.32,536,0
2015-10-09,25.198,25.198,24.731,24.731,428,0
2015-10-12,25.142,25.142,25.142,25.142,279,0
2015-10-13,24.097,24.097,24.097,24.097,109,0
2015-10-14,25.171,25.171,25.171,25.171,428,0
2015-10-15,25.171,25.171,25.171,25.171,109,0
2015-10-16,25.161,25.161,25.161,25.161,109,0
2015-10-19,25.123,25.216,24.151,25.171,1149,0
2015-10-20,24.188,24.731,24.188,24.731,321,0
2015-10-21,24.731,24.731,24.731,24.731,109,0
2015-10-22,24.478,24.478,24.478,24.478,109,0
2015-10-23,24.283,24.311,24.283,24.311,1501,0
2015-10-26,24.283,25.171,24.283,25.171,1501,0
2015-10-27,25.171,25.171,25.171,25.171,109,0
2015-10-28,23.909,25.142,23.909,25.142,321,0
2015-10-29,25.142,25.142,25.142,25.142,109,0
2015-11-02,23.909,23.909,23.909,23.909,249,0
2015-11-03,23.909,23.909,23.909,23.909,5,0
2015-11-04,24.142,24.142,24.107,24.142,428,0
2015-11-05,24.142,24.142,24.142,24.142,109,0
2015-11-06,23.909,23.909,23.909,23.909,321,0
2015-11-09,24.274,24.274,23.919,23.919,862,0
2015-11-11,24.646,24.646,23.919,23.919,109,0
2015-11-12,24.582,24.637,24.582,24.637,321,0
2015-11-13,24.562,24.562,24.133,24.133,857,0
2015-11-17,24.908,24.927,24.815,24.927,536,0
2015-11-18,24.133,24.283,24.133,24.283,642,0
2015-11-19,24.75,24.75,24.151,24.151,321,0
2015-11-20,24.367,24.367,24.142,24.142,1501,0
2015-11-23,23.909,23.909,23.909,23.909,321,0
2015-11-24,23.937,23.937,23.937,23.937,321,0
2015-11-25,23.966,23.966,23.966,23.966,109,0
2015-11-30,23.909,23.909,23.909,23.909,109,0
2015-12-01,23.937,23.937,23.909,23.909,1000,0
2015-12-02,24.003,24.003,23.299,23.984,2719,0
2015-12-03,23.881,23.919,22.489,22.498,2740,0
2015-12-04,23.881,23.881,22.809,23.796,1382,0
2015-12-07,23.796,23.796,23.796,23.796,108,0
2015-12-08,23.043,23.063,22.3,22.3,1186,0
2015-12-09,22.3,22.3,22.3,22.3,108,0
2015-12-10,22.309,23.043,21.829,21.829,1595,0
2015-12-11,21.963,21.963,21.634,21.634,849,0
2015-12-14,21.088,21.502,21.088,21.088,3224,0
2015-12-15,21.416,21.625,21.162,21.21,2765,0
2015-12-16,21.229,22.319,20.692,21.989,6061,0
2015-12-17,22.14,22.338,22.14,22.217,1595,0
2015-12-18,21.359,21.925,21.182,21.925,1276,0
2015-12-21,22.987,23.043,22.713,22.713,532,0
2015-12-22,22.573,22.658,22.573,22.573,2285,0
2015-12-23,23.467,23.467,21.839,21.839,2550,0
2015-12-24,22.105,23.63,22.105,23.514,936,0
2015-12-28,22.573,22.573,22.104,22.104,1627,0
2015-12-29,22.094,22.338,21.192,21.2,6371,0
2015-12-30,21.379,21.679,21.369,21.679,1765,0
2015-12-31,21.745,21.941,21.662,21.8,2071,0
2016-01-04,22.319,22.826,22.319,22.826,796,0
2016-01-05,22.8,22.827,22.229,22.229,2303,0
2016-01-06,21.727,21.736,21.727,21.736,356,0
2016-01-07,22.131,22.131,21.776,21.776,382,0
2016-01-08,22.574,22.574,22.574,22.574,130,0
2016-01-11,22.819,23.439,22.819,23.439,721,0
2016-01-12,22.993,22.993,22.993,22.993,340,0
2016-01-13,23.511,23.511,22.97,22.97,1818,0
2016-01-14,22.819,22.819,22.29,22.338,1032,0
2016-01-15,22.29,22.371,22.29,22.371,262,0
2016-01-19,22.368,22.368,22.368,22.368,108,0
2016-01-20,22.29,22.678,21.727,21.727,10038,0
2016-01-21,21.989,21.989,21.989,21.989,329,0
2016-01-25,22.105,22.105,22.105,22.105,200,0
2016-01-26,22.664,22.664,22.559,22.559,660,0
2016-01-27,22.286,22.286,22.286,22.286,346,0
2016-01-29,22.281,22.281,22.281,22.281,575,0
2016-02-02,23.279,23.279,23.279,23.279,152,0
2016-02-03,22.479,23.14,22.479,23.14,291,0
2016-02-04,22.786,22.786,22.786,22.786,108,0
2016-02-11,22.527,22.951,22.489,22.951,2233,0
2016-02-12,22.422,23.325,22.391,23.029,20841,0
2016-02-16,23.279,23.279,22.867,22.867,1672,0
2016-02-18,23.196,23.242,23.196,23.242,531,0
2016-02-22,23.279,23.279,22.573,23.091,2970,0
2016-02-24,22.527,23.232,22.527,23.232,1117,0
2016-02-25,23.269,23.269,23.034,23.034,460,0
2016-02-26,23.26,23.26,23.077,23.082,1275,0
2016-02-29,23.279,23.279,23.139,23.172,1062,0
2016-03-01,23.279,23.279,23.279,23.279,1367,0
2016-03-02,22.648,22.648,22.648,22.648,1070,0
2016-03-04,23.163,23.691,23.163,23.621,1210,0
2016-03-07,23.451,23.524,22.876,23.434,10413,0
2016-03-09,23.529,23.529,23.529,23.529,116,0
2016-03-10,22.657,23.039,22.657,22.762,950,0
2016-03-11,22.978,22.978,22.657,22.657,1617,0
2016-03-14,23.447,23.447,23.447,23.447,208,0
2016-03-15,23.306,23.306,23.306,23.306,235,0
2016-03-18,23.432,23.432,23,23.098,1251,0
2016-03-21,23.184,23.184,23.184,23.184,217,0
2016-03-23,23.444,23.444,23.394,23.394,314,0
2016-03-24,23.104,23.104,23.104,23.104,1051,0
2016-03-28,23.403,23.403,23.403,23.403,125,0
2016-04-04,23.214,23.402,22.982,23.212,1789,0
2016-04-05,23.355,23.355,22.667,23.117,943,0
2016-04-08,22.733,23.336,22.67,23.233,1297,0
2016-04-11,23.231,23.231,22.772,22.81,2095,0
2016-04-12,22.974,23.251,22.974,23.173,478,0
2016-04-13,22.974,22.974,22.974,22.974,787,0
2016-04-14,23.182,23.212,22.974,22.974,1819,0
2016-04-15,22.647,22.974,22.647,22.974,1936,0
2016-04-19,23.178,23.356,23.059,23.153,3852,0
2016-04-20,23.049,23.163,23.049,23.145,3380,0
2016-04-21,23.356,23.366,23.336,23.336,5150,0
2016-04-22,23.403,23.528,23.212,23.212,5529,0
2016-04-25,23.212,23.642,22.877,22.877,10124,0
2016-04-26,22.977,22.977,22.977,22.977,431,0
2016-04-27,23.004,23.163,22.974,22.974,5233,0
2016-04-28,23.212,23.356,23.108,23.108,3627,0
2016-04-29,23.547,23.642,23.547,23.642,321,0
2016-05-02,23.585,23.93,23.454,23.805,3505,0
2016-05-04,23.739,23.739,23.306,23.403,2211,0
2016-05-05,23.403,23.642,23.403,23.642,998,0
2016-05-06,24.025,24.313,24.025,24.313,1375,0
2016-05-09,24.313,24.313,24.111,24.217,916,0
2016-05-10,24.217,24.313,23.81,23.81,1232,0
2016-05-11,24.285,24.536,24.285,24.536,394,0
2016-05-12,24.6,24.695,24.533,24.695,1591,0
2016-05-13,24.408,24.408,24.336,24.336,551,0
2016-05-16,24.868,25.269,24.62,25.269,621,0
2016-05-17,25.222,25.222,25.222,25.222,170,0
2016-05-19,24.581,24.581,24.581,24.581,639,0
2016-05-23,24.886,24.886,24.696,24.696,587,0
2016-05-25,24.982,25.222,24.878,25.145,4540,0
2016-05-26,25.175,25.183,24.896,25.183,4186,0
2016-05-27,25.05,25.269,24.696,25.269,3679,0
2016-05-31,25.596,25.843,25.596,25.759,2470,0
2016-06-01,25.73,26.018,25.73,26.018,313,0
2016-06-02,26.403,26.403,26.138,26.163,939,0
2016-06-03,26.076,26.095,26.076,26.086,1148,0
2016-06-06,26.239,26.269,26.193,26.23,688,0
2016-06-07,26.19,26.403,26.018,26.018,1171,0
2016-06-08,26.403,26.461,26.403,26.461,1631,0
2016-06-09,26.403,27.743,26.403,26.93,1024,0
2016-06-10,27.463,27.463,27.223,27.223,551,0
2016-06-13,27.463,27.946,26.771,27.271,11334,0
2016-06-14,26.692,27.483,26.452,27.232,10872,0
2016-06-15,27.126,27.367,27.126,27.271,1501,0
2016-06-16,27.223,27.223,27.213,27.213,377,0
2016-06-17,27.223,27.223,26.355,26.355,3467,0
2016-06-20,26.548,26.978,26.548,26.978,1330,0
2016-06-21,27.079,27.079,26.789,26.789,1218,0
2016-06-22,27.174,27.174,26.905,26.905,859,0
2016-06-23,27.01,27.154,27.01,27.154,5993,0
2016-06-24,27.01,27.01,25.66,26.903,6147,0
2016-06-27,26.385,26.596,26.173,26.538,7826,0
2016-06-28,27.059,27.213,26.836,26.836,578,0
2016-06-29,26.692,26.959,26.009,26.289,2149,0
2016-06-30,26.963,26.963,26.018,26.018,1599,0
2016-07-01,26.5,26.5,26.22,26.307,473,0
2016-07-05,25.999,25.999,25.999,25.999,207,0
2016-07-06,26.009,26.009,26.009,26.009,312,0
2016-07-07,25.768,27.223,25.768,26.586,6187,0
2016-07-08,26.242,26.452,26.21,26.21,2716,0
2016-07-11,26.403,26.606,26.307,26.423,6032,0
2016-07-12,26.925,26.925,26.432,26.818,1373,0
2016-07-13,27.213,27.213,26.171,26.954,3207,0
2016-07-14,26.5,26.635,26.355,26.403,1953,0
2016-07-15,26.741,26.98,26.583,26.583,3178,0
2016-07-18,26.98,26.98,26.548,26.692,1355,0
2016-07-19,26.702,26.98,26.365,26.616,7384,0
2016-07-20,27.145,27.145,26.491,26.491,481,0
2016-07-21,26.98,26.98,26.98,26.98,402,0
2016-07-22,26.548,26.702,26.548,26.596,2123,0
2016-07-25,26.963,26.98,26.548,26.548,1683,0
2016-07-26,25.875,26.683,25.875,26.185,4023,0
2016-07-27,26.163,26.375,25.76,26.317,1342,0
2016-07-28,26.163,26.625,26.163,26.239,1890,0
2016-07-29,26.815,26.815,26.815,26.815,423,0
2016-08-01,26.808,26.808,26.193,26.421,1396,0
2016-08-04,27.069,27.069,26.375,26.375,986,0
2016-08-08,27.079,28.118,27.054,28.042,8467,0
2016-08-09,28.042,28.33,27.993,28.042,2679,0
2016-08-10,28.235,28.514,28.062,28.355,2138,0
2016-08-11,28.33,28.33,28.147,28.147,3138,0
2016-08-12,28.138,28.25,27.092,27.433,1419,0
2016-08-15,28.35,28.428,27.723,27.723,2739,0
2016-08-17,28.33,28.33,27.849,28.235,1296,0
2016-08-18,28.138,28.138,27.676,27.676,4115,0
2016-08-19,27,27.098,27,27.098,579,0
2016-08-22,27.579,27.753,27.579,27.753,416,0
2016-08-23,27.955,27.955,27.483,27.919,2690,0
2016-08-24,27.955,27.955,27.281,27.281,795,0
2016-08-25,27.849,27.849,27.281,27.289,938,0
2016-08-26,27.242,27.68,27.098,27.444,6291,0
2016-08-29,27.849,27.849,26.018,26.771,7417,0
2016-08-30,26.095,26.5,26.095,26.423,5300,0
2016-09-02,26.78,27.154,26.704,27.154,813,0
2016-09-06,26.869,26.869,26.869,26.869,647,0
2016-09-07,26.769,26.869,26.287,26.385,1087,0
2016-09-08,26.219,26.656,26.219,26.538,2004,0
2016-09-09,26.2,26.816,26.2,26.741,1047,0
2016-09-12,26.064,26.639,26.064,26.385,844,0
2016-09-13,26.171,26.579,26.171,26.579,1003,0
2016-09-14,26.533,26.642,26.531,26.569,1147,0
2016-09-15,26.626,27.121,26.626,27.121,1118,0
2016-09-16,26.665,27.159,26.665,27.159,2448,0
2016-09-19,27.073,27.159,26.636,27.159,1170,0
2016-09-20,27.159,28.196,27.159,27.936,2612,0
2016-09-21,28.382,28.382,27.634,27.634,2662,0
2016-09-22,27.549,28.286,27.549,27.998,1679,0
2016-09-23,28.277,28.277,27.344,27.83,1039,0
2016-09-26,27.305,27.305,27.305,27.305,160,0
2016-09-27,28.313,28.313,27.728,27.728,514,0
2016-09-28,25.607,28.323,25.607,27.322,995,0
2016-10-03,27.79,27.958,27.79,27.958,378,0
2016-10-04,27.955,27.955,27.932,27.932,426,0
2016-10-06,28.247,28.247,28.247,28.247,294,0
2016-10-07,28.13,28.13,27.985,27.985,993,0
2016-10-10,28.003,28.003,28.003,28.003,425,0
2016-10-12,28.12,28.422,28.12,28.422,759,0
2016-10-13,28.277,28.313,28.053,28.063,1743,0
2016-10-14,27.645,28.303,27.645,28.282,579,0
2016-10-17,28.323,28.323,28.313,28.323,1552,0
2016-10-18,28.572,28.572,28.405,28.405,1613,0
2016-10-19,28.712,28.712,28.476,28.712,1009,0
2016-10-20,28.809,28.809,28.712,28.74,2014,0
2016-10-21,28.916,29.294,28.916,29.294,503,0
2016-10-24,29.294,29.294,29.245,29.245,1422,0
2016-10-26,29.294,29.294,29.208,29.208,795,0
2016-10-28,29.147,29.711,28.432,28.432,26832,0
2016-10-31,28.857,29.487,28.857,29.44,6538,0
2016-11-01,28.518,29.487,28.518,29.487,9962,0
2016-11-02,29.476,29.476,28.906,28.906,1017,0
2016-11-03,28.799,28.857,28.518,28.624,16103,0
2016-11-04,28.974,29.435,28.567,29.435,27574,0
2016-11-07,25.802,29.1,25.268,29.1,18474,0
2016-11-08,29.051,29.294,28.422,29.275,3551,0
2016-11-09,28.619,29.013,28.231,28.974,6777,0
2016-11-10,29.245,32.175,29.245,31.04,16385,0
2016-11-11,30.359,30.912,30.359,30.556,1444,0
2016-11-14,30.943,31.321,30.943,31.21,542,0
2016-11-15,30.846,31.321,29.596,31.321,27970,0
2016-11-16,31.195,32.596,30.148,30.148,17417,0
2016-11-17,30.905,32.981,30.905,32.601,13140,0
2016-11-18,32.145,32.621,32.145,32.593,539,0
2016-11-21,32.844,32.844,31.671,32.254,4232,0
2016-11-22,32.939,33.174,32.639,33.174,5282,0
2016-11-23,32.922,33.93,32.834,33.464,6270,0
2016-11-28,33.669,35.501,33.669,34.416,15956,0
2016-11-29,34.803,34.882,33.126,33.186,2028,0
2016-11-30,33.174,33.174,33.174,33.174,315,0
2016-12-01,33.174,35.028,33.174,34.072,11457,0
2016-12-02,33.672,33.672,33.672,33.672,726,0
2016-12-05,33.925,35.028,33.672,35.028,1134,0
2016-12-06,34.687,38.726,34.151,37.467,17539,0
2016-12-07,38.043,38.053,36.579,37.516,12118,0
2016-12-08,37.516,38.053,36.092,37.057,8059,0
2016-12-09,36.579,37.057,34.808,34.808,3854,0
2016-12-12,36.423,37.467,34.816,37.197,1609,0
2016-12-13,36.355,36.785,34.929,35.301,5799,0
2016-12-14,36.599,36.804,36.432,36.795,1945,0
2016-12-15,35.418,37.077,35.418,36.121,2046,0
2016-12-16,36.589,38.149,36.589,36.911,7429,0
2016-12-19,36.911,38.093,36.911,37.864,2313,0
2016-12-20,38.149,38.452,37.848,38.228,1312,0
2016-12-21,37.447,38.366,37.447,38.366,432,0
2016-12-22,38.345,38.414,37.504,38.131,2814,0
2016-12-23,37.936,37.936,37.936,37.936,156,0
2016-12-27,37.37,37.37,33.585,35.681,1912,0
2016-12-28,36.589,40.031,35.789,38.062,20650,0
2016-12-29,38.457,39.516,38.053,39.189,5048,0
2016-12-30,39.253,40.979,38.678,40.589,6027,0
2017-01-03,40.395,42.126,40.218,40.56,4160,0
2017-01-04,41.956,43.461,40.979,42.15,6118,0
2017-01-05,40.638,43.175,40.501,40.521,2398,0
2017-01-06,39.615,41.644,39.33,40.124,4196,0
2017-01-09,39.146,42.941,39.146,42.511,26641,0
2017-01-10,42.901,43.429,41.8,42.004,26635,0
2017-01-11,43.652,43.652,40.101,40.803,2587,0
2017-01-12,41.79,41.79,40.482,40.677,1904,0
2017-01-13,40.443,42.931,40.443,41.989,3343,0
2017-01-17,41.907,43.039,41.634,42.882,17182,0
2017-01-18,42.882,42.882,40.736,42.083,3269,0
2017-01-19,42.16,42.531,41.994,42.511,2373,0
2017-01-20,42.931,43.595,42.511,43.566,7347,0
2017-01-23,43.633,43.663,43.019,43.467,1879,0
2017-01-24,43.029,43.029,43.029,43.029,218,0
2017-01-25,43.467,43.467,41.547,43.151,1370,0
2017-01-26,43.263,43.467,43.033,43.321,1868,0
2017-01-27,43.263,45.859,43.263,45.859,8174,0
2017-01-30,45.859,48.142,44.834,47.566,7942,0
2017-01-31,47.79,47.79,46.853,46.952,804,0
2017-02-01,47.614,47.614,47.253,47.614,804,0
2017-02-02,47.286,47.286,44.063,44.346,1927,0
2017-02-03,46.151,47.234,44.507,44.512,2858,0
2017-02-06,46.102,46.102,44.784,44.784,555,0
2017-02-07,46.083,46.083,43.976,45.761,1138,0
2017-02-08,45.419,47.498,43.029,43.593,2918,0
2017-02-09,42.981,42.981,41.087,41.565,1985,0
2017-02-10,41.565,42.859,41.565,42.859,457,0
2017-02-13,41.565,42.901,41.078,41.335,2439,0
2017-02-14,41.106,41.168,41.078,41.078,687,0
2017-02-15,41.126,41.497,39.076,39.076,4799,0
2017-02-16,40.287,40.287,37.279,38.735,9800,0
2017-02-17,38.736,38.736,38.736,38.736,465,0
2017-02-21,36.832,37.468,36.033,37.097,7244,0
2017-02-22,37.175,38.464,36.676,38.464,5001,0
2017-02-23,37.223,38.169,37.223,37.613,1973,0
2017-02-24,38.93,40.654,38.93,39.272,3902,0
2017-02-27,39.419,41.233,39.419,40.803,1739,0
2017-02-28,42.043,43.995,41.517,42.941,10691,0
2017-03-01,39.789,43.435,39.572,40.979,12639,0
2017-03-02,39.324,40.313,39.324,39.424,2522,0
2017-03-03,40.233,40.233,40.233,40.233,261,0
2017-03-06,39.512,39.522,39.482,39.512,2108,0
2017-03-07,38.712,43.178,38.712,40.619,11310,0
2017-03-08,40.668,40.738,40.668,40.738,399,0
2017-03-09,41.947,41.947,41.745,41.745,1720,0
2017-03-10,40.708,40.708,40.708,40.708,588,0
2017-03-13,40.233,40.233,40.233,40.233,380,0
2017-03-15,39.917,39.917,39.917,39.917,144,0
2017-03-17,40.51,41.251,39.468,41.251,2994,0
2017-03-20,41.251,41.251,40.52,40.52,1179,0
2017-03-22,39.789,41.745,39.789,41.745,3785,0
2017-03-24,39.917,39.917,39.917,39.917,255,0
2017-03-27,39.557,39.569,39.424,39.569,1069,0
2017-03-28,39.324,39.324,39.324,39.324,411,0
2017-03-29,39.315,39.68,38.831,39.68,2408,0
2017-03-30,40.401,40.411,40.392,40.392,911,0
2017-03-31,40.046,40.046,39.206,39.917,738,0
2017-04-03,39.917,39.917,39.917,39.917,154,0
2017-04-04,38.79,38.79,38.79,38.79,144,0
2017-04-05,39.285,40.748,38.979,39.285,784,0
2017-04-12,39.198,39.198,39.198,39.198,185,0
2017-04-13,39.058,39.226,39.028,39.226,1507,0
2017-04-17,39.028,39.028,39.028,39.028,373,0
2017-04-19,39.028,39.621,39.028,39.621,475,0
2017-04-21,41.399,41.399,39.621,39.67,733,0
2017-04-24,39.127,39.127,39.127,39.127,429,0
2017-04-25,39.324,39.324,39.324,39.324,312,0
2017-04-26,40.996,40.996,40.996,40.996,116,0
2017-04-27,40.51,40.51,40.51,40.51,216,0
2017-04-28,41.078,41.078,40.936,40.955,1706,0
2017-05-01,40.51,40.51,40.51,40.51,120,0
2017-05-02,39.424,40.51,39.028,39.275,2990,0
2017-05-03,39.275,39.275,39.275,39.275,112,0
2017-05-04,38.781,39.038,38.712,38.712,1978,0
2017-05-05,39.384,39.384,38.712,38.781,507,0
2017-05-08,39.028,39.04,38.702,38.781,2286,0
2017-05-09,38.702,38.959,38.46,38.781,4037,0
2017-05-10,38.534,38.534,38.485,38.485,1625,0
2017-05-15,38.771,38.831,38.633,38.633,1649,0
2017-05-17,38.831,38.831,38.327,38.327,304,0
2017-05-18,38.831,38.831,38.831,38.831,524,0
2017-05-19,38.791,38.791,38.791,38.791,134,0
2017-05-22,38.831,38.831,38.289,38.643,1046,0
2017-05-30,37.843,37.843,37.843,37.843,333,0
2017-06-01,38.603,38.603,38.603,38.603,150,0
2017-06-02,38.687,38.687,38.687,38.687,627,0
2017-06-05,38.291,38.291,36.561,37.733,13909,0
2017-06-09,36.75,37.495,35.806,37.495,1191,0
2017-06-12,37.226,37.226,35.807,35.807,855,0
2017-06-15,35.806,35.806,35.806,35.806,174,0
2017-06-16,36.085,37.445,36.085,37.445,333,0
2017-06-19,37.545,37.545,37.545,37.545,1318,0
2017-06-22,37.336,37.336,37.336,37.336,115,0
2017-06-23,37.833,37.833,37.833,37.833,133,0
2017-06-26,37.207,37.207,37.207,37.207,304,0
2017-06-27,35.796,37.1,35.777,37.1,1299,0
2017-07-11,36.253,36.253,36.253,36.253,426,0
2017-07-12,35.881,35.896,35.757,35.757,1551,0
2017-07-14,36.253,36.253,35.349,35.349,283,0
2017-07-20,34.764,36.551,34.764,36.303,1932,0
2017-07-25,36.253,36.253,36.253,36.253,208,0
2017-07-26,36.353,36.353,35.628,35.628,752,0
2017-07-28,35.121,35.32,35.121,35.32,508,0
2017-07-31,36.492,36.492,36.492,36.492,389,0
2017-08-02,36.154,36.154,36.154,36.154,101,0
2017-08-03,36.253,36.253,36.253,36.253,104,0
2017-08-04,36.253,36.253,36.253,36.253,356,0
2017-08-08,36.237,36.237,36.005,36.005,1020,0
2017-08-09,35.606,35.628,34.764,35.628,2091,0
2017-08-10,34.764,35.408,34.118,34.118,3459,0
2017-08-11,32.31,34.068,32.31,33.403,676,0
2017-08-14,33.402,34.158,32.469,32.469,2345,0
2017-08-16,34.764,34.764,32.308,32.308,2519,0
2017-08-21,33.294,33.294,32.34,32.34,616,0
2017-08-22,32.261,32.261,32.261,32.261,101,0
2017-08-23,31.754,32.111,30.393,30.438,907,0
2017-08-24,31.466,34.277,31.466,32.896,1642,0
2017-08-28,29.967,30.293,29.967,30.293,490,0
2017-08-29,29.966,30.791,28.407,28.547,3588,0
2017-08-30,29.599,29.599,29.4,29.4,907,0
2017-08-31,28.71,28.71,27.36,27.36,4240,0
2017-09-01,27.5,28.8198,26.5,26.5,2651,0
2017-09-05,27.07,28,27,27.5,8524,0
2017-09-06,27.4,29.5,27.4,29.5,2083,0
2017-09-07,28.5,31.05,28.5,29.11,7974,0
2017-09-08,30,30.94,30,30.466,610,0
2017-09-11,29.43,31.1667,29.011,30.5,1024,0
2017-09-13,30.6737,30.6737,29.35,29.35,595,0
2017-09-15,30.35,30.4,30,30.4,971,0
2017-09-18,30.5,31.9,30.5,31.9,7381,0
2017-09-19,31.5003,31.5003,31.5003,31.5003,226,0
2017-09-21,31.548,31.548,29.8501,29.8501,758,0
2017-09-22,30.66,31.79,30.66,31.79,442,0
2017-09-25,30.4,30.9999,29.76,29.76,1366,0
2017-09-26,30.2305,30.751,30.0433,30.75,1490,0
2017-09-27,31.5,31.5,31.5,31.5,202,0
2017-09-29,30.15,31.35,30.15,31,743,0
2017-10-02,30.25,31.4565,30.25,31.1,3205,0
2017-10-03,30.1,31.1572,29.3,30.8,2238,0
2017-10-04,30.05,30.05,30.05,30.05,273,0
2017-10-05,30.0673,30.8,30.0673,30.8,647,0
2017-10-06,31.33,31.49,31.33,31.49,634,0
2017-10-09,31,31.15,30.95,31.0119,1055,0
2017-10-11,30.75,31.55,30.75,31.55,1241,0
2017-10-12,31.61,31.61,31.251,31.34,1265,0
2017-10-13,31.423,32.5869,31.423,32.5869,1052,0
2017-10-16,32,32.635,32,32.635,1652,0
2017-10-17,32.63,33.524,32.63,33.1669,3822,0
2017-10-20,31.15,31.4156,30.9066,30.9066,632,0
2017-10-23,31,31.45,31,31.45,531,0
2017-10-24,31.2888,32.15,31.2888,31.8,1823,0
2017-10-25,31.7,33,31.7,31.8,5680,0
2017-10-26,31.3,31.5,31.02,31.3,1315,0
2017-10-27,31.3,31.3,30.1,30.9001,7175,0
2017-10-30,31,31.1,30,30,3359,0
2017-10-31,30.31,30.31,30.31,30.31,246,0
2017-11-01,29.55,30.308,29.55,30,1825,0
2017-11-02,29.99,30.9,29.95,30.75,5129,0
2017-11-03,29.95,30.16,29.45,30,4252,0
2017-11-06,30,30.9999,30,30.9999,906,0
2017-11-08,30.198,30.8893,30.198,30.4511,2062,0
2017-11-09,30.36,30.36,30.36,30.36,144,0
2017-11-10,30.7999,30.7999,30.7999,30.7999,221,0
