Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.39,21.39,21.39,21.39,255,0
2005-03-11,21.773,21.773,21.773,21.773,255,0
2005-03-18,21.967,21.967,21.967,21.967,384,0
2005-03-21,21.575,21.967,21.575,21.967,1725,0
2005-04-06,21.575,21.575,21.575,21.575,4483,0
2005-04-13,21.575,21.575,21.575,21.575,192,0
2005-04-21,21.575,21.575,21.575,21.575,286,0
2005-04-22,21.575,21.967,21.575,21.967,2816,0
2005-04-25,22.35,22.35,22.35,22.35,126,0
2005-04-27,21.615,21.615,21.615,21.615,255,0
2005-05-02,22.155,22.155,22.155,22.155,190,0
2005-05-03,22.155,22.155,22.155,22.155,126,0
2005-05-17,22.155,22.155,22.155,22.155,447,0
2005-05-24,22.546,22.546,22.546,22.546,627,0
2005-06-02,22.546,22.733,22.546,22.733,1408,0
2005-06-08,23.887,23.887,23.505,23.505,1000,0
2005-06-10,24.466,24.466,24.466,24.466,126,0
2005-06-16,23.312,23.312,23.312,23.312,318,0
2005-06-20,24.279,24.279,24.279,24.279,2622,0
2005-06-24,23.701,23.701,23.312,23.312,397,0
2005-06-29,23.701,23.701,23.701,23.701,384,0
2005-06-30,23.312,23.312,23.312,23.312,255,0
2005-07-05,23.312,23.312,23.312,23.312,1281,0
2005-07-08,22.927,22.927,22.927,22.927,3840,0
2005-07-14,22.35,22.733,22.35,22.733,870,0
2005-07-18,22.733,22.733,22.35,22.35,897,0
2005-07-20,22.428,22.428,22.428,22.428,2560,0
2005-07-26,22.927,22.927,22.927,22.927,2560,0
2005-07-27,23.124,23.124,23.124,23.124,255,0
2005-08-01,23.124,23.124,23.124,23.124,126,0
2005-08-02,23.887,23.887,23.887,23.887,373,0
2005-08-24,23.887,23.887,23.887,23.887,126,0
2005-08-29,22.35,22.35,22.35,22.35,1151,0
2005-08-30,22.35,22.35,22.35,22.35,687,0
2005-09-06,22.35,22.35,22.35,22.35,479,0
2005-09-08,23.124,23.124,23.124,23.124,255,0
2005-09-15,23.505,23.505,23.505,23.505,215,0
2005-09-26,23.191,23.81,23.191,23.81,5059,0
2005-09-30,23.623,23.623,23.124,23.124,513,0
2005-10-03,23.312,23.312,23.312,23.312,215,0
2005-10-12,22.546,22.546,22.546,22.546,126,0
2005-10-24,22.389,22.389,22.389,22.389,766,0
2005-10-25,22.389,22.546,22.389,22.546,384,0
2005-10-26,22.389,22.389,21.967,21.967,1024,0
2005-10-27,21.615,21.615,21.615,21.615,555,0
2005-10-28,21.773,21.773,21.773,21.773,513,0
2005-10-31,21.773,21.773,21.773,21.773,255,0
2005-11-01,22.116,22.116,22.116,22.116,144,0
2005-11-02,22.116,22.116,22.116,22.116,163,0
2005-11-03,21.773,21.773,21.773,21.773,126,0
2005-11-04,21.773,22.116,21.39,22.116,1792,0
2005-11-10,21.195,21.575,21.195,21.195,1540,0
2005-11-17,21.773,21.773,21.773,21.773,1281,0
2005-11-28,21.773,21.773,21.773,21.773,126,0
2005-12-08,20.997,20.997,20.997,20.997,255,0
2005-12-12,21.575,21.575,21.575,21.575,126,0
2005-12-14,20.997,20.997,20.809,20.809,795,0
2005-12-22,20.809,20.809,20.421,20.421,1540,0
2005-12-27,20.656,21.195,20.421,21.195,23211,0
2005-12-29,20.614,20.614,20.498,20.498,923,0
2006-01-06,20.997,20.997,20.997,20.997,139,0
2006-01-09,20.498,20.498,20.498,20.498,255,0
2006-01-12,20.997,20.997,20.997,20.997,641,0
2006-01-25,20.809,20.809,20.809,20.809,513,0
2006-02-01,20.809,20.809,20.498,20.498,616,0
2006-02-06,20.498,20.498,20.421,20.421,1470,0
2006-02-08,20.421,20.421,20.421,20.421,413,0
2006-02-17,20.809,20.919,20.809,20.919,897,0
2006-02-22,20.421,20.421,19.304,20.234,3391,0
2006-02-24,19.842,19.842,19.842,19.842,900,0
2006-02-27,19.842,19.842,19.842,19.842,171,0
2006-02-28,19.842,19.842,19.842,19.842,255,0
2006-03-01,19.883,19.883,19.883,19.883,171,0
2006-03-03,19.883,19.883,19.883,19.883,513,0
2006-03-06,19.883,19.883,19.883,19.883,255,0
2006-03-08,20.421,20.421,20.421,20.421,766,0
2006-03-13,20.038,20.038,20.038,20.038,1568,0
2006-03-14,20.809,20.809,20.809,20.809,1540,0
2006-03-21,20.498,20.498,19.842,19.842,3203,0
2006-03-22,20.809,20.809,20.809,20.809,487,0
2006-03-24,19.883,19.883,19.842,19.842,2015,0
2006-03-27,19.842,19.842,19.842,19.842,285,0
2006-03-29,20.038,20.038,20.038,20.038,641,0
2006-04-04,20.038,20.038,20.038,20.038,968,0
2006-04-12,19.883,19.883,19.883,19.883,208,0
2006-04-13,19.883,19.883,19.842,19.842,1671,0
2006-04-17,19.883,19.883,19.883,19.883,3331,0
2006-04-18,20.038,20.038,19.842,19.96,5634,0
2006-04-25,20.038,20.038,20.038,20.038,698,0
2006-04-27,20.038,20.038,20.038,20.038,1025,0
2006-04-28,20.038,20.038,20.038,20.038,513,0
2006-05-03,20.038,20.155,20.038,20.155,2203,0
2006-05-08,19.96,20.155,19.92,19.92,1343,0
2006-05-09,20.382,20.382,20.382,20.382,255,0
2006-05-12,20.038,20.038,20.038,20.038,126,0
2006-05-16,20.614,20.614,20.614,20.614,255,0
2006-05-17,19.92,19.92,19.92,19.92,126,0
2006-05-18,20.038,20.919,20.038,20.919,2102,0
2006-05-25,21.39,21.39,21.39,21.39,226,0
2006-05-26,21.39,21.575,21.39,21.575,384,0
2006-05-31,21.195,21.575,21.195,21.575,1025,0
2006-06-06,21.195,21.195,21.195,21.195,513,0
2006-06-09,21.575,21.575,21.575,21.575,126,0
2006-06-12,21.575,21.575,21.575,21.575,126,0
2006-06-20,22.35,22.35,22.35,22.35,2175,0
2006-06-23,22.35,22.35,22.35,22.35,255,0
2006-06-26,22.35,22.35,21.967,22.35,2155,0
2006-06-27,22.037,22.037,22.037,22.037,3331,0
2006-06-30,21.575,21.575,20.809,20.809,1805,0
2006-07-10,22.35,22.35,22.35,22.35,255,0
2006-07-11,20.851,20.851,19.842,19.842,6089,0
2006-07-12,20.614,20.614,19.883,19.883,384,0
2006-07-14,19.883,19.883,19.842,19.842,513,0
2006-07-17,20.234,20.234,20.234,20.234,255,0
2006-07-21,19.842,19.842,19.842,19.842,255,0
2006-07-25,20.577,20.577,19.842,20.577,942,0
2006-07-26,19.842,19.842,19.842,19.842,384,0
2006-08-02,19.842,19.842,19.842,19.842,126,0
2006-08-10,19.655,19.655,19.655,19.655,927,0
2006-08-14,19.733,19.733,19.733,19.733,10238,0
2006-08-17,20.038,20.038,20.038,20.038,297,0
2006-08-18,20.038,20.038,20.038,20.038,126,0
2006-08-22,20.421,20.421,20.421,20.421,1540,0
2006-08-23,20.421,20.421,20.421,20.421,255,0
2006-08-24,20.421,20.421,20.421,20.421,897,0
2006-08-31,20.234,20.234,20.038,20.038,384,0
2006-09-05,20.382,20.382,20.327,20.327,1553,0
2006-09-14,20.077,20.077,19.655,19.655,1151,0
2006-09-15,19.655,19.655,19.263,19.263,831,0
2006-09-18,19.46,19.46,19.46,19.46,255,0
2006-09-19,19.46,19.46,19.46,19.46,318,0
2006-09-21,19.842,19.842,19.46,19.46,4610,0
2006-09-22,19.842,19.842,19.842,19.842,766,0
2006-09-25,19.655,20.038,19.655,20.038,3402,0
2006-09-28,19.96,19.96,19.96,19.96,3073,0
2006-10-04,19.655,19.655,19.497,19.497,1239,0
2006-10-05,19.655,19.655,19.655,19.655,255,0
2006-10-10,20.343,20.343,19.763,20.038,2584,0
2006-10-11,19.842,19.842,19.842,19.842,479,0
2006-10-12,19.842,19.842,19.842,19.842,250,0
2006-10-19,19.842,19.842,19.842,19.842,513,0
2006-10-23,19.655,19.655,19.655,19.655,1281,0
2006-10-24,19.694,19.694,19.694,19.694,6399,0
2006-10-25,19.655,19.842,19.655,19.842,8950,0
2006-10-26,19.655,19.655,19.655,19.655,255,0
2006-10-27,19.733,19.733,19.733,19.733,126,0
2006-10-30,19.694,19.842,19.694,19.842,641,0
2006-10-31,19.842,19.842,19.842,19.842,544,0
2006-11-01,20.038,20.038,20.038,20.038,384,0
2006-11-09,20.038,20.038,20.038,20.038,384,0
2006-11-10,20.234,21.195,20.234,21.195,1868,0
2006-11-14,20.997,21.575,20.997,21.575,738,0
2006-11-27,21.195,21.195,21.195,21.195,255,0
2006-11-28,21.584,21.584,21.584,21.584,190,0
2006-11-30,21.575,21.575,21.575,21.575,218,0
2006-12-05,21.575,21.575,21.575,21.575,255,0
2006-12-13,21.773,21.773,21.773,21.773,7749,0
2006-12-14,22.733,23.124,21.967,21.967,7280,0
2006-12-19,21.85,21.85,21.575,21.575,1025,0
2006-12-20,21.575,21.575,21.575,21.575,384,0
2006-12-27,22.35,22.35,22.35,22.35,255,0
2006-12-28,21.967,22.546,21.967,22.546,2543,0
2007-01-03,21.575,22.35,21.575,21.654,1931,0
2007-01-11,21.575,21.575,21.575,21.575,131,0
2007-01-18,21.575,21.575,21.575,21.575,255,0
2007-01-19,21.575,21.575,21.575,21.575,1002,0
2007-01-22,21.967,21.967,21.575,21.967,1369,0
2007-01-23,21.575,21.67,21.575,21.67,6655,0
2007-01-24,21.575,21.575,21.575,21.575,255,0
2007-01-26,21.575,21.575,21.39,21.39,1408,0
2007-01-29,21.427,21.427,21.195,21.39,903,0
2007-01-30,21.575,21.575,21.351,21.351,766,0
2007-02-01,21.773,21.773,21.773,21.773,273,0
2007-02-02,20.997,20.997,20.997,20.997,351,0
2007-02-05,20.89,23.887,20.89,23.887,1702,0
2007-02-06,21.773,21.773,21.773,21.773,126,0
2007-02-14,22.007,22.155,22.007,22.155,413,0
2007-02-22,21.811,21.811,21.811,21.811,255,0
2007-02-23,21.889,21.889,21.575,21.575,1579,0
2007-03-01,22.546,22.546,22.546,22.546,384,0
2007-03-02,21.967,21.967,21.967,21.967,280,0
2007-03-06,21.39,21.39,21.39,21.39,210,0
2007-03-08,21.575,21.575,21.575,21.575,384,0
2007-03-09,21.773,21.773,21.773,21.773,1281,0
2007-03-21,21.575,21.575,21.575,21.575,384,0
2007-03-22,21.773,21.773,21.773,21.773,255,0
2007-03-23,22.155,22.155,21.39,21.39,1924,0
2007-03-26,21.575,21.773,21.39,21.39,3331,0
2007-03-27,21.39,21.39,20.614,20.614,1574,0
2007-03-29,20.997,20.997,20.997,20.997,255,0
2007-03-30,20.997,20.997,20.997,20.997,897,0
2007-04-02,20.614,20.614,19.263,19.263,5250,0
2007-04-03,19.655,19.842,18.11,18.687,30564,0
2007-04-04,18.804,19.539,18.687,19.452,9153,0
2007-04-05,19.155,19.842,19.155,19.842,897,0
2007-04-09,19.655,19.655,19.655,19.655,777,0
2007-04-10,19.655,19.655,19.655,19.655,1281,0
2007-04-11,19.497,19.576,19.497,19.576,2377,0
2007-04-13,19.655,19.655,19.655,19.655,641,0
2007-04-17,19.763,19.763,19.763,19.763,393,0
2007-04-20,19.497,19.497,19.497,19.497,397,0
2007-04-23,19.497,19.497,19.497,19.497,1792,0
2007-04-24,19.655,19.655,19.155,19.38,6399,0
2007-04-25,19.155,19.421,18.804,19.421,7223,0
2007-04-27,19.184,19.184,19.184,19.184,1281,0
2007-04-30,19.46,19.46,19.46,19.46,255,0
2007-05-01,19.304,19.304,19.184,19.184,2124,0
2007-05-02,20.809,20.809,19.343,20.809,1841,0
2007-05-11,19.38,19.38,19.38,19.38,126,0
2007-05-21,19.46,19.46,19.46,19.46,255,0
2007-05-23,19.655,19.655,19.655,19.655,255,0
2007-05-25,20.038,20.038,20.038,20.038,192,0
2007-06-12,19.694,19.804,19.694,19.804,695,0
2007-06-13,19.694,19.804,19.694,19.694,1108,0
2007-06-14,19.694,19.694,19.694,19.694,922,0
2007-06-18,19.733,19.733,19.733,19.733,513,0
2007-06-19,19.763,19.763,19.763,19.763,4569,0
2007-06-20,20.038,20.038,20.038,20.038,2560,0
2007-06-22,20.038,20.038,20.038,20.038,1920,0
2007-06-25,20.421,20.614,20.421,20.614,2856,0
2007-06-27,19.763,19.763,19.733,19.733,670,0
2007-06-28,19.46,19.46,19.46,19.46,513,0
2007-06-29,19.46,19.46,19.46,19.46,192,0
2007-07-02,19.46,19.46,19.46,19.46,126,0
2007-07-05,19.641,19.655,19.641,19.655,384,0
2007-07-06,19.655,19.655,19.655,19.655,136,0
2007-07-10,19.655,19.655,19.655,19.655,688,0
2007-07-11,19.46,19.842,19.46,19.46,2175,0
2007-07-16,19.655,19.655,19.655,19.655,154,0
2007-07-20,19.46,19.655,19.46,19.655,1792,0
2007-07-23,19.655,19.655,19.655,19.655,255,0
2007-07-24,20.997,20.997,20.809,20.809,1343,0
2007-07-25,21.195,21.39,20.809,20.809,2111,0
2007-07-31,19.842,19.842,19.842,19.842,670,0
2007-08-06,19.842,19.842,19.694,19.694,1442,0
2007-08-07,19.655,19.655,19.655,19.655,1540,0
2007-08-08,19.655,19.842,19.655,19.842,2395,0
2007-08-10,19.842,19.842,19.842,19.842,2175,0
2007-08-13,20.038,20.038,19.655,19.96,1320,0
2007-08-15,19.576,19.576,19.576,19.576,914,0
2007-08-16,19.497,19.497,19.497,19.497,271,0
2007-08-20,19.763,19.763,19.763,19.763,1281,0
2007-08-24,19.763,19.763,19.763,19.763,255,0
2007-08-27,19.497,19.497,19.304,19.304,753,0
2007-08-29,19.842,19.842,19.655,19.655,2751,0
2007-09-04,19.304,19.304,19.304,19.304,641,0
2007-09-05,19.304,19.304,19.304,19.304,255,0
2007-09-06,19.304,19.304,19.304,19.304,1025,0
2007-09-10,19.46,19.46,19.46,19.46,897,0
2007-09-12,19.263,19.263,19.263,19.263,513,0
2007-09-14,19.46,19.46,19.46,19.46,339,0
2007-09-24,20.038,20.421,20.038,20.421,4761,0
2007-09-25,20.038,20.038,20.038,20.038,338,0
2007-09-28,20.038,20.038,19.733,19.733,807,0
2007-10-05,19.763,19.763,19.733,19.733,550,0
2007-10-09,19.763,19.96,19.763,19.96,1920,0
2007-10-17,19.763,19.763,19.763,19.763,148,0
2007-10-24,19.763,19.763,19.763,19.763,148,0
2007-10-25,19.763,19.763,19.763,19.763,4945,0
2007-10-26,19.733,19.733,19.733,19.733,131,0
2007-10-29,19.733,19.733,19.733,19.733,384,0
2007-11-01,20.421,20.421,20.421,20.421,130,0
2007-11-07,19.733,19.763,19.421,19.421,1982,0
2007-11-08,20.421,20.809,20.421,20.809,766,0
2007-11-13,20.809,20.809,20.809,20.809,211,0
2007-11-15,19.655,19.96,19.655,19.96,1425,0
2007-11-28,20.038,20.038,20.038,20.038,513,0
2007-12-21,20.303,22.069,20.303,21.873,11755,0
2007-12-27,20.115,20.115,20.115,20.115,191,0
2007-12-28,21.093,21.093,21.093,21.093,126,0
2007-12-31,20.115,20.115,20.115,20.115,255,0
2008-01-02,20.546,20.546,20.546,20.546,141,0
2008-01-09,20.155,20.155,20.155,20.155,141,0
2008-01-14,20.155,20.155,20.155,20.155,700,0
2008-01-15,20.155,22.147,20.155,22.147,628,0
2008-01-16,20.155,20.155,20.155,20.155,196,0
2008-01-25,20.429,20.429,20.429,20.429,1281,0
2008-01-31,20.115,20.115,20.115,20.115,1059,0
2008-02-01,20.115,20.506,19.531,20.506,5471,0
2008-02-04,19.336,19.336,19.336,19.336,255,0
2008-02-05,19.531,19.531,19.336,19.374,6020,0
2008-02-07,19.92,19.92,19.92,19.92,641,0
2008-02-08,19.531,20.506,19.176,19.726,3103,0
2008-02-14,19.726,20.234,19.726,20.234,1025,0
2008-02-21,19.726,20.272,19.726,20.256,4098,0
2008-02-22,19.998,20.038,19.998,20.038,513,0
2008-02-25,20.234,20.234,20.234,20.234,318,0
2008-03-12,20.312,20.312,20.312,20.312,255,0
2008-03-18,20.312,20.312,20.312,20.312,192,0
2008-03-24,20.7,21.678,20.7,21.678,5609,0
2008-03-28,20.7,20.7,20.7,20.7,641,0
2008-04-02,20.115,20.115,20.115,20.115,513,0
2008-04-09,20.115,21.873,20.115,21.873,1442,0
2008-04-11,20.7,20.7,20.7,20.7,1025,0
2008-04-14,20.115,21.484,20.115,21.484,3516,0
2008-04-18,21.484,21.484,21.484,21.484,1281,0
2008-04-21,21.484,21.484,21.484,21.484,513,0
2008-04-23,20.312,20.312,20.234,20.312,1230,0
2008-05-01,21.484,21.484,21.484,21.484,178,0
2008-05-08,20.234,20.234,20.234,20.234,136,0
2008-05-21,21.093,21.093,21.054,21.054,2978,0
2008-05-22,21.054,21.054,21.054,21.054,255,0
2008-06-04,20.312,20.312,20.312,20.312,1281,0
2008-06-11,20.312,20.312,20.312,20.312,384,0
2008-06-13,20.506,20.506,20.506,20.506,6399,0
2008-06-23,20.506,20.896,20.506,20.896,5214,0
2008-06-24,19.92,19.92,19.531,19.531,3751,0
2008-06-25,19.22,20.115,19.22,20.115,666,0
2008-07-07,19.257,19.336,19.176,19.176,1663,0
2008-07-08,19.92,19.92,19.92,19.92,126,0
2008-07-10,19.184,19.193,19.176,19.193,766,0
2008-07-11,19.176,19.176,19.176,19.176,126,0
2008-07-14,19.176,19.257,19.176,19.257,5593,0
2008-07-16,19.176,19.176,19.176,19.176,292,0
2008-07-17,18.358,18.358,18.358,18.358,255,0
2008-07-29,20.7,20.7,20.7,20.7,1281,0
2008-07-30,19.531,19.531,19.531,19.531,192,0
2008-07-31,18.748,18.748,18.748,18.748,209,0
2008-08-01,19.726,19.726,19.726,19.726,217,0
2008-08-07,19.141,19.141,19.141,19.141,5134,0
2008-08-11,18.748,19.726,18.748,19.726,1189,0
2008-08-13,19.531,19.531,19.336,19.336,897,0
2008-08-15,19.141,19.141,19.141,19.141,641,0
2008-08-18,19.718,19.718,19.718,19.718,229,0
2008-08-26,19.718,19.718,19.718,19.718,126,0
2008-08-27,18.946,18.946,18.946,18.946,1189,0
2008-08-28,19.531,19.531,19.531,19.531,897,0
2008-09-02,18.98,18.98,17.771,17.771,1540,0
2008-09-15,17.771,17.771,16.405,16.405,550,0
2008-09-19,16.599,16.599,16.599,16.599,255,0
2008-09-22,18.748,18.748,18.748,18.748,3019,0
2008-09-23,18.748,18.748,18.748,18.748,126,0
2008-10-03,17.851,17.851,17.851,17.851,3970,0
2008-10-06,16.991,16.991,16.991,16.991,3065,0
2008-10-15,17.967,17.967,17.967,17.967,513,0
2008-10-16,17.967,17.967,17.967,17.967,269,0
2008-10-23,17.967,17.967,17.187,17.187,498,0
2008-10-24,17.187,17.187,17.187,17.187,831,0
2008-10-28,16.405,16.523,15.82,15.82,1025,0
2008-10-30,15.662,16.014,15.662,16.014,766,0
2008-10-31,17.108,17.108,16.795,16.795,1151,0
2008-11-03,17.343,17.343,17.343,17.343,170,0
2008-11-06,17.343,17.576,17.187,17.576,3440,0
2008-11-07,17.576,17.576,17.576,17.576,513,0
2008-11-19,17.576,17.576,17.576,17.576,255,0
2008-11-20,17.576,19.141,17.576,19.141,641,0
2008-11-24,17.187,17.187,17.187,17.187,1429,0
2008-11-28,18.358,18.358,18.358,18.358,364,0
2008-12-01,18.358,18.358,18.358,18.358,255,0
2008-12-03,17.187,17.187,17.187,17.187,255,0
2008-12-05,17.967,17.967,17.967,17.967,513,0
2008-12-09,17.187,17.187,17.187,17.187,641,0
2008-12-11,17.967,17.967,17.653,17.653,959,0
2008-12-12,17.187,17.967,17.187,17.967,2791,0
2008-12-16,17.967,17.967,17.967,17.967,2003,0
2008-12-17,17.967,17.967,17.967,17.967,2643,0
2008-12-22,18.358,18.358,17.967,18.358,6293,0
2009-01-13,17.576,17.576,17.576,17.576,225,0
2009-01-20,18.358,18.358,18.358,18.358,384,0
2009-01-29,17.576,17.576,17.576,17.576,154,0
2009-01-30,17.227,17.422,17.227,17.422,3309,0
2009-02-02,17.227,17.227,17.227,17.227,255,0
2009-02-05,17.343,17.343,17.343,17.343,255,0
2009-02-09,17.263,17.263,17.263,17.263,269,0
2009-02-13,17.263,17.263,17.263,17.263,1343,0
2009-02-17,17.263,17.263,17.263,17.263,397,0
2009-02-18,17.263,17.457,17.263,17.457,1676,0
2009-02-19,17.576,17.576,17.576,17.576,671,0
2009-02-20,17.227,17.227,17.187,17.203,1832,0
2009-03-16,15.704,15.704,14.06,14.06,953,0
2009-03-17,14.06,14.06,14.06,14.06,269,0
2009-03-23,15.43,16.795,15.43,16.795,4779,0
2009-03-24,16.795,16.795,16.795,16.795,3629,0
2009-04-01,17.967,17.967,17.967,17.967,255,0
2009-04-02,14.06,14.06,14.06,14.06,126,0
2009-04-14,17.967,17.967,17.967,17.967,255,0
2009-05-15,18.358,18.358,18.358,18.358,255,0
2009-05-26,16.405,16.405,16.405,16.405,704,0
2009-05-28,16.014,18.358,16.014,16.014,1025,0
2009-06-02,15.704,15.704,15.662,15.662,1114,0
2009-06-03,15.704,15.82,15.272,15.272,2534,0
2009-06-05,16.007,16.014,15.624,16.014,1522,0
2009-06-10,15.704,15.704,14.842,15.038,4223,0
2009-06-12,14.922,14.922,14.922,14.922,255,0
2009-06-15,14.765,14.765,14.765,14.765,255,0
2009-06-17,14.686,14.686,14.686,14.686,255,0
2009-06-23,14.686,14.686,14.686,14.686,1920,0
2009-06-24,14.922,14.922,14.922,14.922,2314,0
2009-06-25,14.686,14.686,13.673,13.673,2811,0
2009-06-26,13.673,13.673,13.673,13.673,255,0
2009-06-29,14.06,14.06,14.06,14.06,959,0
2009-07-07,14.06,14.06,14.06,14.06,255,0
2009-07-14,13.673,13.673,13.673,13.673,227,0
2009-07-16,13.673,13.673,13.673,13.673,271,0
2009-07-17,13.435,13.435,13.435,13.435,255,0
2009-07-20,13.279,13.279,12.537,12.537,1683,0
2009-07-21,12.537,12.537,12.537,12.537,1196,0
2009-07-22,12.499,12.499,12.381,12.499,1792,0
2009-07-28,12.694,12.694,12.694,12.694,1281,0
2009-07-30,12.694,12.694,12.694,12.694,255,0
2009-07-31,12.773,12.811,12.773,12.811,1984,0
2009-08-03,13.279,13.279,13.279,13.279,217,0
2009-08-06,13.279,13.673,13.279,13.673,1666,0
2009-08-12,13.673,13.673,13.673,13.673,641,0
2009-08-25,14.06,14.06,14.06,14.06,384,0
2009-08-28,13.866,13.866,13.866,13.866,1730,0
2009-09-10,13.827,13.827,13.673,13.673,670,0
2009-09-21,14.295,14.295,14.295,14.295,4335,0
2009-09-22,13.673,13.673,13.435,13.435,6974,0
2009-09-23,13.358,13.358,13.279,13.358,513,0
2009-10-13,13.279,13.279,13.279,13.279,137,0
2009-10-14,13.279,13.279,13.279,13.279,149,0
2009-10-15,12.889,12.889,12.701,12.701,1540,0
2009-10-16,12.701,12.701,12.701,12.701,641,0
2009-10-20,12.578,12.578,12.499,12.499,766,0
2009-10-21,12.499,12.499,12.499,12.499,1281,0
2009-10-22,12.421,12.421,12.421,12.421,126,0
2009-10-23,12.421,12.421,12.421,12.421,289,0
2009-10-28,12.499,13.279,12.499,13.279,1281,0
2009-10-30,12.499,12.499,12.499,12.499,255,0
2009-11-03,12.499,12.499,12.499,12.499,269,0
2009-11-04,12.304,12.304,11.952,11.952,1118,0
2009-11-05,11.718,11.718,11.718,11.718,641,0
2009-11-10,12.186,12.186,12.062,12.062,2816,0
2009-11-16,11.914,11.914,11.906,11.906,384,0
2009-11-19,11.718,11.914,11.718,11.914,513,0
2009-11-20,11.906,11.906,11.416,11.416,2497,0
2009-11-23,11.718,11.718,11.712,11.712,641,0
2009-11-24,11.632,11.632,11.632,11.632,255,0
2009-11-27,11.171,11.171,11.171,11.171,126,0
2009-11-30,10.975,10.975,10.78,10.78,255,0
2009-12-01,10.586,10.586,10.194,10.194,1025,0
2009-12-02,10.93,11.272,10.93,11.18,897,0
2009-12-03,11.328,11.328,10.155,10.35,2816,0
2009-12-04,10.365,10.545,9.4589,10.545,8450,0
2009-12-07,10.272,10.39,10.272,10.39,384,0
2009-12-08,10.427,10.427,10.427,10.427,1177,0
2009-12-09,10.811,10.811,10.811,10.811,126,0
2009-12-10,10.545,10.545,10.545,10.545,126,0
2009-12-14,11.248,11.914,11.248,11.914,2175,0
2009-12-15,11.632,11.632,11.632,11.632,318,0
2009-12-16,10.741,10.741,10.741,10.741,513,0
2009-12-18,11.623,11.623,10.545,10.545,2623,0
2009-12-21,11.328,11.641,11.328,11.641,4190,0
2009-12-24,10.562,11.561,10.562,11.561,1151,0
2009-12-28,11.18,11.516,10.586,10.795,943,0
2009-12-30,10.577,10.78,10.577,10.78,4285,0
2009-12-31,10.992,10.992,10.82,10.82,1804,0
2010-01-04,10.835,10.835,10.835,10.835,513,0
2010-01-05,10.648,10.648,10.648,10.648,126,0
2010-01-06,10.78,10.78,10.68,10.68,5489,0
2010-01-07,10.975,10.975,10.975,10.975,1920,0
2010-01-11,10.322,10.322,10.305,10.305,513,0
2010-01-12,10.305,10.305,10.305,10.305,131,0
2010-01-13,10.422,10.422,10.422,10.422,1151,0
2010-01-15,10.624,10.624,10.624,10.624,641,0
2010-01-19,10.624,10.624,10.624,10.624,641,0
2010-01-21,10.586,10.586,10.586,10.586,318,0
2010-01-29,11.112,11.132,11.103,11.103,2560,0
2010-02-02,11.103,11.132,11.103,11.132,513,0
2010-02-03,10.687,10.687,10.687,10.687,126,0
2010-02-04,11.865,11.865,10.75,10.75,286,0
2010-02-05,11.874,11.874,11.874,11.874,1281,0
2010-02-10,11.797,11.797,11.797,11.797,126,0
2010-02-11,11.641,11.641,11.641,11.641,255,0
2010-02-12,11.874,11.874,11.874,11.874,1792,0
2010-02-18,11.874,11.952,11.797,11.797,3991,0
2010-02-22,11.797,11.797,11.797,11.797,4364,0
2010-02-25,11.521,11.521,11.521,11.521,1380,0
2010-03-03,11.521,11.521,11.521,11.521,318,0
2010-03-04,11.521,11.521,10.937,10.937,2266,0
2010-03-12,10.937,10.937,10.937,10.937,126,0
2010-03-15,10.937,10.937,10.937,10.937,633,0
2010-03-17,10.959,10.959,10.959,10.959,163,0
2010-03-18,10.554,10.554,10.554,10.554,192,0
2010-03-19,10.773,10.773,10.773,10.773,444,0
2010-03-22,10.937,11.718,10.741,11.718,3111,0
2010-03-26,11.052,11.052,11.052,11.052,652,0
2010-03-30,11.052,11.052,11.052,11.052,338,0
2010-03-31,11.521,11.521,11.29,11.334,926,0
2010-04-01,11.491,11.834,11.491,11.834,453,0
2010-04-05,11.819,12.029,11.819,12.029,707,0
2010-04-06,11.319,11.319,11.117,11.218,1049,0
2010-04-12,11.827,11.827,11.827,11.827,126,0
2010-04-15,11.827,12.226,11.827,12.226,1281,0
2010-04-19,12.124,12.209,12.124,12.209,392,0
2010-04-20,12.186,12.226,12.186,12.226,536,0
2010-04-21,11.483,12.226,11.483,12.226,1408,0
2010-04-22,12.226,12.226,12.226,12.226,1762,0
2010-04-26,11.561,12.107,11.561,12.107,2631,0
2010-04-27,12.421,12.421,12.421,12.421,1666,0
2010-04-29,11.806,11.806,11.806,11.806,186,0
2010-05-03,12.343,12.421,12.343,12.343,4134,0
2010-05-04,12.484,12.484,12.484,12.484,126,0
2010-05-06,11.991,12.107,11.991,12.107,1037,0
2010-05-07,12.107,12.107,12.107,12.107,513,0
2010-05-10,12.741,12.741,12.304,12.304,447,0
2010-05-18,12.687,12.687,12.687,12.687,126,0
2010-05-20,12.499,12.499,12.499,12.499,1920,0
2010-05-24,12.499,12.499,12.499,12.499,897,0
2010-05-25,12.499,12.499,12.007,12.007,641,0
2010-06-02,12.054,12.054,12.054,12.054,126,0
2010-06-07,12.054,12.054,12.054,12.054,1015,0
2010-06-10,12.107,12.107,12.107,12.107,1281,0
2010-06-17,12.149,12.149,12.149,12.149,126,0
2010-06-21,12.889,12.889,12.889,12.889,2854,0
2010-06-25,12.304,12.304,12.304,12.304,230,0
2010-06-30,12.379,12.379,12.379,12.379,380,0
2010-07-06,12.149,12.149,12.149,12.149,1683,0
2010-07-13,12.149,12.149,12.149,12.149,255,0
2010-07-20,12.149,12.149,12.149,12.149,766,0
2010-07-28,12.499,12.499,12.499,12.499,1281,0
2010-08-02,12.537,12.537,12.537,12.537,1281,0
2010-08-03,12.537,12.537,12.537,12.537,573,0
2010-08-12,12.405,12.405,12.405,12.405,513,0
2010-08-16,12.405,12.405,12.405,12.405,126,0
2010-08-17,12.312,12.312,12.312,12.312,641,0
2010-08-19,12.312,12.312,12.304,12.304,255,0
2010-08-26,12.811,12.811,12.811,12.811,255,0
2010-09-01,12.334,12.773,12.312,12.765,1310,0
2010-09-08,12.304,12.304,12.304,12.304,1311,0
2010-09-10,12.334,12.46,12.334,12.46,1112,0
2010-09-14,12.616,12.616,12.616,12.616,876,0
2010-09-16,12.304,12.304,12.304,12.304,2034,0
2010-09-17,12.499,12.889,12.186,12.889,4201,0
2010-09-20,12.851,13.279,12.694,13.279,4325,0
2010-09-23,12.343,14.06,12.343,14.06,1641,0
2010-09-27,12.499,12.594,12.343,12.343,1920,0
2010-09-28,12.537,13.242,12.537,13.195,1792,0
2010-09-30,12.889,12.889,12.889,12.889,126,0
2010-10-01,13.235,13.235,13.235,13.235,126,0
2010-10-05,12.694,12.71,12.694,12.694,1917,0
2010-10-06,12.851,12.851,12.851,12.851,1025,0
2010-10-07,12.701,12.701,12.451,12.451,1472,0
2010-10-11,12.499,12.499,12.499,12.499,126,0
2010-10-14,12.499,12.499,12.343,12.351,513,0
2010-10-18,12.429,12.429,12.429,12.429,384,0
2010-10-21,12.499,12.499,12.499,12.499,403,0
2010-10-22,12.499,12.499,12.499,12.499,126,0
2010-10-28,12.499,12.499,12.499,12.499,385,0
2010-10-29,12.692,12.692,12.501,12.501,1448,0
2010-11-01,12.537,12.537,12.537,12.537,255,0
2010-11-02,12.859,12.859,12.545,12.545,447,0
2010-11-03,12.562,12.562,12.562,12.562,255,0
2010-11-04,12.889,12.889,12.851,12.851,670,0
2010-11-09,12.616,12.616,12.616,12.616,795,0
2010-11-15,12.624,12.624,12.624,12.624,358,0
2010-11-17,12.694,12.694,12.694,12.694,1281,0
2010-11-22,12.889,12.889,12.664,12.664,993,0
2010-12-08,13.514,13.514,13.514,13.514,126,0
2010-12-09,13.279,13.279,13.279,13.279,1281,0
2010-12-10,12.889,12.889,12.811,12.866,1500,0
2010-12-14,13.085,13.085,13.085,13.085,255,0
2010-12-20,13.279,13.279,12.717,12.773,3365,0
2011-01-03,12.788,12.788,12.788,12.788,255,0
2011-01-04,13.235,13.279,13.235,13.279,1044,0
2011-01-05,12.797,12.797,12.797,12.797,1217,0
2011-01-06,12.889,12.889,12.889,12.889,384,0
2011-01-07,12.897,12.897,12.851,12.851,766,0
2011-01-11,13.279,13.279,13.279,13.279,149,0
2011-01-14,13.279,13.279,13.279,13.279,126,0
2011-01-18,13.288,13.288,13.288,13.288,126,0
2011-01-19,13.201,13.201,13.201,13.201,513,0
2011-01-25,13.501,13.514,13.501,13.514,1451,0
2011-01-26,13.514,13.514,13.459,13.514,3073,0
2011-01-27,13.514,13.514,12.968,12.968,513,0
2011-02-01,13.514,13.514,13.514,13.514,133,0
2011-02-03,13.451,13.451,13.279,13.279,1281,0
2011-02-04,13.296,13.508,13.296,13.508,866,0
2011-02-07,13.133,13.741,13.125,13.741,1049,0
2011-02-14,13.741,13.741,13.741,13.741,126,0
2011-02-22,14.389,14.389,13.741,13.741,255,0
2011-02-23,14.06,14.06,13.681,13.681,552,0
2011-02-24,13.681,13.866,13.681,13.866,255,0
2011-02-25,13.866,13.866,13.709,13.709,697,0
2011-03-02,13.717,13.717,13.717,13.717,133,0
2011-03-04,14.053,14.053,14.053,14.053,126,0
2011-03-07,14.06,14.06,14.06,14.06,641,0
2011-03-09,13.827,13.827,13.827,13.827,384,0
2011-03-10,13.827,13.827,13.827,13.827,5761,0
2011-03-15,14.835,14.835,14.835,14.835,255,0
2011-03-16,13.874,13.906,13.874,13.906,255,0
2011-03-18,13.622,13.622,13.622,13.622,1075,0
2011-03-21,14.257,14.257,13.546,14.257,2462,0
2011-03-22,13.366,13.366,13.366,13.366,384,0
2011-03-29,13.593,13.593,13.593,13.593,126,0
2011-03-31,13.822,13.822,13.477,13.477,1419,0
2011-04-01,13.476,13.476,13.476,13.476,126,0
2011-04-05,13.673,13.673,13.673,13.673,255,0
2011-04-06,14.257,14.257,13.681,13.681,1411,0
2011-04-08,13.866,14.257,13.866,14.257,1464,0
2011-04-12,14.257,14.257,14.257,14.257,1281,0
2011-04-18,14.451,14.451,14.451,14.451,126,0
2011-04-21,14.06,14.06,14.06,14.06,126,0
2011-04-25,13.689,13.689,13.689,13.689,126,0
2011-05-05,14.059,14.059,13.69,13.69,766,0
2011-05-09,13.689,13.689,13.366,13.366,1874,0
2011-05-10,13.366,13.366,13.366,13.366,255,0
2011-05-11,13.277,13.277,12.23,12.695,4059,0
2011-05-12,12.694,12.694,12.499,12.499,255,0
2011-05-13,12.536,12.552,12.536,12.536,2045,0
2011-05-18,13.476,13.476,13.476,13.476,126,0
2011-05-19,13.451,13.451,12.695,12.765,2385,0
2011-05-23,12.765,12.765,12.765,12.765,200,0
2011-05-24,12.932,13.241,12.765,12.765,1978,0
2011-05-25,12.655,12.655,12.655,12.655,126,0
2011-05-31,12.978,12.978,12.978,12.978,633,0
2011-06-01,13.335,13.335,13.335,13.335,125,0
2011-06-06,13.019,13.019,13.019,13.019,125,0
2011-06-08,13.335,13.335,13.302,13.335,2463,0
2011-06-09,12.63,12.758,12.379,12.379,4688,0
2011-06-14,12.387,13.294,12.387,12.475,3180,0
2011-06-15,12.544,12.916,12.544,12.916,759,0
2011-06-16,12.851,12.851,12.476,12.626,2187,0
2011-06-20,12.608,13.176,12.506,13.176,4587,0
2011-06-21,12.782,12.782,12.782,12.782,309,0
2011-06-22,12.63,12.63,12.63,12.63,253,0
2011-06-23,12.623,12.623,12.623,12.623,1367,0
2011-06-27,12.638,13.207,12.544,13.112,1476,0
2011-06-28,13.096,13.096,12.63,12.63,2155,0
2011-06-29,12.711,13.112,12.711,13.112,308,0
2011-07-05,12.711,12.885,12.711,12.885,269,0
2011-07-06,12.707,12.707,12.707,12.707,125,0
2011-07-07,12.782,12.899,12.782,12.891,882,0
2011-07-12,12.782,12.899,12.782,12.899,444,0
2011-07-13,12.907,13.373,12.907,13.319,3676,0
2011-07-14,13.848,13.848,13.373,13.608,1895,0
2011-07-15,13.695,13.848,13.608,13.848,633,0
2011-07-18,13.807,14.241,13.168,14.241,5538,0
2011-07-19,13.936,13.936,13.936,13.936,125,0
2011-07-20,13.727,13.727,12.664,12.853,10637,0
2011-07-21,12.725,12.725,12.544,12.552,507,0
2011-07-22,12.623,12.623,12.475,12.475,633,0
2011-08-01,12.475,12.475,11.519,11.851,6535,0
2011-08-02,11.719,11.887,11.719,11.87,1911,0
2011-08-03,11.874,11.874,11.874,11.874,824,0
2011-08-04,11.854,11.854,11.838,11.838,1452,0
2011-08-08,12.284,12.284,11.834,12.253,633,0
2011-08-09,12.079,12.196,12.079,12.196,381,0
2011-08-10,12.031,12.152,12.031,12.095,1415,0
2011-08-11,12.008,12.031,11.874,11.874,1034,0
2011-08-24,12.23,12.23,12.23,12.23,595,0
2011-08-31,12.358,12.358,12.358,12.358,2509,0
2011-09-06,13.753,13.753,12.157,12.748,9534,0
2011-09-07,12.238,12.245,12.221,12.245,503,0
2011-09-12,12.262,12.954,12.262,12.954,1252,0
2011-09-13,13.002,13.035,12.188,12.188,3640,0
2011-09-14,12.262,12.875,12.262,12.661,2256,0
2011-09-15,12.82,12.82,12.373,12.373,3012,0
2011-09-16,12.954,12.954,12.954,12.954,124,0
2011-09-20,13.14,13.147,13.14,13.147,296,0
2011-09-23,12.373,12.373,12.373,12.373,439,0
2011-09-26,12.373,12.373,12.373,12.373,124,0
2011-09-27,13.123,13.152,13.123,13.152,3740,0
2011-09-28,12.755,12.755,12.755,12.755,781,0
2011-09-30,13.034,13.034,13.034,13.034,627,0
2011-10-05,12.357,12.357,12.078,12.078,876,0
2011-10-10,12.357,12.364,12.357,12.364,817,0
2011-10-11,12.357,12.357,12.357,12.357,124,0
2011-10-18,12.357,12.357,12.357,12.357,627,0
2011-10-19,11.99,11.99,11.983,11.983,251,0
2011-10-24,12.021,12.021,12.021,12.021,251,0
2011-10-25,12.575,12.719,12.14,12.14,378,0
2011-10-31,12.757,12.757,12.112,12.112,670,0
2011-11-01,12.51,12.752,12.194,12.194,705,0
2011-11-02,12.117,12.183,12.094,12.117,1515,0
2011-11-03,12.115,12.43,11.802,12.059,3012,0
2011-11-08,11.958,11.998,11.958,11.998,2323,0
2011-11-10,12.01,12.01,11.987,11.987,251,0
2011-11-14,12.078,12.078,12.078,12.078,1252,0
2011-11-17,12.332,12.332,12.332,12.332,251,0
2011-11-29,12.567,12.6,12.567,12.567,2856,0
2011-11-30,11.889,11.964,11.717,11.921,5426,0
2011-12-02,12.003,12.003,12.003,12.003,443,0
2011-12-05,11.963,12.131,11.963,12.131,1256,0
2011-12-12,12.849,12.849,12.284,12.358,3048,0
2011-12-13,12.664,12.664,12.664,12.664,249,0
2011-12-20,12.857,12.857,12.084,12.115,1513,0
2011-12-23,12.486,12.486,12.486,12.486,281,0
2011-12-27,12.567,12.849,12.567,12.849,3706,0
2011-12-28,12.373,12.373,12.332,12.332,1854,0
2011-12-29,12.326,12.647,12.326,12.326,2411,0
2011-12-30,12.849,12.849,12.849,12.849,1242,0
2012-01-05,12.326,12.341,12.27,12.27,3566,0
2012-01-06,12.172,12.446,12.172,12.446,7198,0
2012-01-10,12.446,12.446,12.446,12.446,468,0
2012-01-11,12.293,12.405,12.293,12.405,712,0
2012-01-12,12.326,12.446,12.326,12.446,1244,0
2012-01-26,12.446,12.446,12.446,12.446,4220,0
2012-01-27,12.486,12.526,12.486,12.526,1924,0
2012-02-01,12.76,12.807,12.703,12.768,5834,0
2012-02-02,12.969,12.969,12.873,12.873,1834,0
2012-02-08,12.87,13.285,12.862,13.285,6496,0
2012-02-09,13.285,13.285,13.148,13.245,4471,0
2012-02-13,13.228,13.251,13.211,13.211,1738,0
2012-02-14,13.251,13.333,13.244,13.333,2533,0
2012-02-17,13.687,13.687,13.687,13.687,2109,0
2012-02-22,13.687,13.849,13.687,13.849,249,0
2012-02-27,13.849,13.849,13.849,13.849,498,0
2012-02-29,13.96,14.043,13.631,13.676,1160,0
2012-03-02,13.679,13.679,13.679,13.679,799,0
2012-03-06,13.96,13.994,13.96,13.96,372,0
2012-03-07,13.953,14.075,13.879,14.075,2520,0
2012-03-08,14.075,14.075,14.075,14.075,981,0
2012-03-13,14.092,14.092,14.092,14.092,183,0
2012-03-20,14.482,14.482,14.457,14.457,301,0
2012-03-23,14.482,14.695,14.482,14.695,2274,0
2012-03-26,15.135,15.135,14.533,14.533,926,0
2012-03-27,15.135,15.135,15.135,15.135,177,0
2012-03-28,15.135,15.135,15.135,15.135,258,0
2012-04-16,15.916,15.916,15.874,15.874,1601,0
2012-04-17,16.241,16.486,16.241,16.486,4132,0
2012-04-18,15.466,15.466,14.661,14.661,974,0
2012-04-19,14.879,14.879,14.849,14.857,4056,0
2012-04-20,14.963,15.182,14.963,14.977,2825,0
2012-04-23,14.727,16.159,14.727,15.834,491,0
2012-04-24,15.721,15.792,15.712,15.721,1352,0
2012-04-26,15.721,15.721,15.712,15.712,247,0
2012-04-27,15.704,16.754,15.442,16.754,1108,0
2012-04-30,16.242,16.242,15.867,16.046,943,0
2012-05-10,15.548,15.548,15.548,15.548,1352,0
2012-05-14,15.361,15.361,15.361,15.361,372,0
2012-05-15,15.361,15.361,15.361,15.361,739,0
2012-05-24,15.351,15.351,14.775,14.775,616,0
2012-06-04,16.322,16.322,16.322,16.322,489,0
2012-06-08,16.304,16.304,15.426,15.426,366,0
2012-06-12,15.211,15.211,15.211,15.211,725,0
2012-06-14,15.211,15.211,15.211,15.211,364,0
2012-06-18,16,16.035,16,16.035,487,0
2012-06-19,16.404,16.404,15.91,15.951,1293,0
2012-06-21,16.009,16.009,16.009,16.009,261,0
2012-06-26,16.035,16.035,16.035,16.035,912,0
2012-06-27,16.198,16.404,16.035,16.404,4339,0
2012-06-28,15.951,15.951,15.861,15.861,1069,0
2012-06-29,16.215,16.404,16.215,16.404,244,0
2012-07-03,16.428,16.444,16.428,16.444,477,0
2012-07-09,16.428,16.444,16.428,16.444,1581,0
2012-07-10,15.646,15.646,15.622,15.622,2983,0
2012-07-12,15.417,15.417,15.293,15.293,244,0
2012-07-13,15.293,15.293,15.293,15.293,366,0
2012-07-16,15.293,15.293,15.293,15.293,366,0
2012-07-17,16.353,16.353,16.353,16.353,440,0
2012-07-23,16.322,16.436,15.884,15.884,731,0
2012-07-24,16.331,18.08,16.331,16.527,2955,0
2012-07-26,16.322,16.322,16.322,16.322,1218,0
2012-07-30,16.814,16.814,16.814,16.814,280,0
2012-07-31,16.617,16.617,16.444,16.444,571,0
2012-08-01,16.361,17.875,16.361,17.875,816,0
2012-08-02,17.882,17.882,17.483,17.483,1069,0
2012-08-08,17.531,17.54,17.531,17.54,587,0
2012-08-09,17.54,17.54,17.54,17.54,413,0
2012-08-10,17.677,17.677,17.677,17.677,625,0
2012-08-13,17.875,17.875,17.875,17.875,243,0
2012-08-16,17.925,17.925,17.925,17.925,244,0
2012-08-17,17.925,18.071,17.606,17.606,1434,0
2012-08-20,17.651,18.438,17.651,18.434,3135,0
2012-08-22,18.434,18.434,18.411,18.411,244,0
2012-08-24,18.304,18.5,18.297,18.5,889,0
2012-08-27,18.746,18.746,18.582,18.582,3649,0
2012-08-28,18.878,18.878,18.869,18.877,851,0
2012-09-04,19.476,20.678,19.476,20.66,942,0
2012-09-05,20.7,20.7,17.529,17.667,2675,0
2012-09-06,18.025,18.025,18.025,18.025,120,0
2012-09-10,17.685,17.685,17.568,17.568,723,0
2012-09-11,17.567,17.567,17.567,17.567,247,0
2012-09-12,20.7,20.7,20.7,20.7,312,0
2012-09-14,20.627,20.627,20.286,20.294,2548,0
2012-09-17,19.466,19.466,19.466,19.466,120,0
2012-09-18,20.578,20.587,20.578,20.587,242,0
2012-09-19,20.7,20.7,20.461,20.469,845,0
2012-09-20,20.304,20.304,20.304,20.304,120,0
2012-09-21,20.469,20.469,20.469,20.469,120,0
2012-09-24,20.717,20.717,19.06,20.717,1022,0
2012-09-25,20.304,20.594,20.304,20.594,5094,0
2012-09-27,18.812,19.476,18.606,18.606,1069,0
2012-10-01,18.282,18.282,18.282,18.282,1285,0
2012-10-02,20.294,20.294,20.261,20.261,397,0
2012-10-03,20.27,20.27,20.27,20.27,673,0
2012-10-04,20.239,20.239,20.239,20.239,224,0
2012-10-05,20.03,20.104,20.022,20.104,484,0
2012-10-08,20.195,20.195,20.104,20.104,1594,0
2012-10-09,19.807,19.807,19.807,19.807,120,0
2012-10-12,19.399,19.399,18.339,18.398,1084,0
2012-10-15,18.47,18.47,18.47,18.47,120,0
2012-10-17,19.69,19.69,19.559,19.559,750,0
2012-10-19,19.06,19.061,19.06,19.061,2413,0
2012-10-24,18.339,18.339,15.788,17.031,6395,0
2012-10-25,17.07,17.07,17.031,17.031,362,0
2012-10-26,16.989,16.989,16.576,16.598,723,0
2012-11-01,16.576,18.252,16.576,18.252,668,0
2012-11-07,18.025,18.025,17.006,17.006,3241,0
2012-11-09,17.006,17.006,17.006,17.006,120,0
2012-11-13,16.833,16.833,16.833,16.833,163,0
2012-11-14,16.657,16.657,16.533,16.533,1629,0
2012-11-15,16.202,16.533,16.202,16.533,723,0
2012-11-19,16.426,16.566,16.426,16.442,1083,0
2012-11-20,16.833,16.989,16.833,16.989,470,0
2012-11-21,16.782,16.782,16.557,16.557,484,0
2012-11-26,16.666,16.666,16.543,16.666,553,0
2012-11-28,16.742,16.742,16.492,16.492,463,0
2012-11-29,16.726,16.936,16.726,16.936,986,0
2012-11-30,16.975,17.145,16.935,17.085,480,0
2012-12-03,17.421,17.421,17.145,17.151,1425,0
2012-12-04,17.145,17.145,17.145,17.145,1903,0
2012-12-05,17.268,17.421,17.145,17.145,2136,0
2012-12-07,16.726,17.103,16.726,16.726,1920,0
2012-12-14,16.785,16.809,16.726,16.809,1117,0
2012-12-18,16.975,17.46,16.975,17.46,764,0
2012-12-24,17.128,17.229,17.128,17.229,328,0
2012-12-26,16.935,16.935,16.935,16.935,2190,0
2012-12-28,16.935,17.145,16.935,17.145,571,0
2012-12-31,17.059,17.46,17.059,17.439,4172,0
2013-01-02,17.46,17.46,17.46,17.46,359,0
2013-01-03,17.814,17.814,17.814,17.814,359,0
2013-01-08,18.079,18.079,17.186,17.186,298,0
2013-01-10,17.167,17.167,17.167,17.167,240,0
2013-01-11,17.186,17.477,17.186,17.477,1076,0
2013-01-17,18.272,19.227,17.988,18.356,2701,0
2013-01-22,18.563,18.608,17.351,17.351,2537,0
2013-01-24,17.559,17.559,17.559,17.559,119,0
2013-01-30,17.559,17.559,17.559,17.559,480,0
2013-01-31,18.399,18.399,18.399,18.399,487,0
2013-02-04,18.399,18.399,18.399,18.399,3229,0
2013-02-05,18.718,19.88,18.48,19.862,3826,0
2013-02-08,19.728,19.728,18.858,18.858,789,0
2013-02-11,19.31,19.31,19.31,19.31,240,0
2013-02-13,19.376,19.376,19.376,19.376,180,0
2013-02-19,19.026,19.026,19.026,19.026,119,0
2013-02-20,18.944,19.895,18.944,19.895,518,0
2013-02-25,19.886,19.886,19.886,19.886,119,0
2013-02-27,19.566,25.42,18.606,23.191,3624,0
2013-02-28,21.725,22.561,21.725,22.063,2428,0
2013-03-01,21.489,21.489,21.489,21.489,273,0
2013-03-04,22.544,22.561,22.544,22.561,830,0
2013-03-06,20.31,20.31,20.31,20.31,1127,0
2013-03-07,20.537,20.537,20.537,20.537,356,0
2013-03-13,18.773,19.204,18.773,19.204,592,0
2013-03-18,20.999,20.999,20.968,20.968,477,0
2013-03-19,20.518,20.518,19.397,19.397,2372,0
2013-03-20,19.405,19.405,19.397,19.397,489,0
2013-03-21,19.441,21.877,19.432,21.836,828,0
2013-03-22,21.844,21.844,21.507,21.507,3510,0
2013-03-25,21.898,21.898,21.43,21.43,416,0
2013-03-26,21.591,21.591,21.591,21.591,118,0
2013-03-28,21.573,21.573,20.242,20.242,592,0
2013-04-01,21.826,21.826,21.826,21.826,247,0
2013-04-02,21.701,21.701,21.701,21.701,118,0
2013-04-03,21.716,21.716,20.537,20.537,1806,0
2013-04-08,20.858,20.874,18.647,19.053,1239,0
2013-04-09,20.831,20.831,20.831,20.831,237,0
2013-04-10,20.841,20.841,20.841,20.841,356,0
2013-04-11,20.487,20.487,20.487,20.487,118,0
2013-04-12,20.242,20.242,20.242,20.242,118,0
2013-04-15,19.102,19.304,19.102,19.304,356,0
2013-04-17,20.579,20.791,20.579,20.791,356,0
2013-04-23,19.397,19.397,19.397,19.397,393,0
2013-04-24,20.655,20.655,20.655,20.655,118,0
2013-04-29,20.225,20.225,19.432,19.481,1105,0
2013-05-02,20.234,20.234,20.198,20.234,1173,0
2013-05-13,20.781,20.821,20.73,20.821,950,0
2013-05-14,20.991,20.991,20.712,20.713,710,0
2013-05-17,21.069,21.069,21.069,21.069,371,0
2013-05-22,21.084,21.084,21.084,21.084,381,0
2013-05-28,21.084,21.084,19.534,19.534,592,0
2013-05-29,19.322,19.322,19.322,19.322,296,0
2013-06-03,20.846,20.846,20.846,20.846,407,0
2013-06-04,20.846,21.115,20.846,21.115,470,0
2013-06-10,21.27,21.27,21.27,21.27,352,0
2013-06-11,19.714,19.714,19.714,19.714,294,0
2013-06-12,19.662,19.662,19.662,19.662,352,0
2013-06-17,22.122,22.122,22.122,22.122,364,0
2013-06-18,21.866,21.866,21.611,21.611,235,0
2013-06-20,21.44,21.44,21.44,21.44,235,0
2013-06-21,21.43,21.43,21.43,21.43,117,0
2013-06-24,21.43,21.43,21.43,21.43,119,0
2013-06-26,19.629,19.629,19.629,19.629,117,0
2013-06-27,19.584,19.584,19.584,19.584,352,0
2013-06-28,19.654,21.013,19.654,21.013,557,0
2013-07-01,20.623,21.569,20.623,21.569,723,0
2013-07-05,21.611,21.611,21.611,21.611,117,0
2013-07-08,21.611,21.611,21.611,21.611,470,0
2013-07-10,20.93,21.4,20.93,21.4,5174,0
2013-07-11,21.27,21.27,21.27,21.27,117,0
2013-07-12,21.227,21.227,21.059,21.059,235,0
2013-07-16,21.27,21.5,20.846,21.5,588,0
2013-07-17,20.846,27.064,20.846,21.696,513,0
2013-07-18,20.846,21.27,20.846,20.871,391,0
2013-07-22,22.947,22.947,22.947,22.947,117,0
2013-07-23,22.928,22.928,20.095,22.086,708,0
2013-07-29,21.67,21.67,20.42,20.42,588,0
2013-07-30,22.028,22.122,21.857,21.908,705,0
2013-07-31,20.846,21.866,20.846,21.866,315,0
2013-08-01,21.891,21.908,21.891,21.908,235,0
2013-08-02,21.908,21.908,21.908,21.908,470,0
2013-08-12,20.846,21.05,20.846,21.05,818,0
2013-08-13,21.185,21.185,20.631,20.685,1054,0
2013-08-14,20.93,20.93,20.93,20.93,117,0
2013-08-15,20.93,20.93,20.42,20.902,352,0
2013-08-19,22.037,22.037,21.874,21.874,397,0
2013-08-20,21.311,21.551,21.27,21.551,470,0
2013-08-21,21.458,21.458,21.458,21.458,117,0
2013-08-22,20.42,20.42,20.42,20.42,122,0
2013-08-23,21.474,21.474,21.474,21.474,117,0
2013-08-26,19.937,19.937,19.937,19.937,588,0
2013-08-27,22.122,22.122,21.27,21.27,400,0
2013-08-28,21.27,21.27,21.27,21.27,352,0
2013-08-29,19.811,21.011,19.811,21.011,233,0
2013-08-30,21.011,21.011,21.011,21.011,116,0
2013-09-03,21.011,21.011,21.011,21.011,116,0
2013-09-04,21.011,21.011,21.011,21.011,116,0
2013-09-05,22.214,22.214,22.025,22.025,253,0
2013-09-06,21.999,21.999,21.999,21.999,116,0
2013-09-11,21.775,21.785,21.423,21.785,753,0
2013-09-12,21.545,21.775,21.545,21.604,954,0
2013-09-13,21.741,21.741,21.741,21.741,116,0
2013-09-16,21.742,21.742,21.741,21.741,233,0
2013-09-17,21.742,21.785,21.742,21.785,1036,0
2013-09-18,21.827,22.3,21.827,22.256,1341,0
2013-09-19,22.256,22.256,22.256,22.256,350,0
2013-09-20,22.255,22.255,22.128,22.128,292,0
2013-09-23,22.214,22.214,21.653,22.162,1229,0
2013-09-24,22.256,22.256,22.256,22.256,116,0
2013-09-25,22.256,22.256,22.256,22.256,1165,0
2013-09-26,22.256,22.256,22.256,22.256,350,0
2013-09-27,21.442,22.256,21.442,22.256,755,0
2013-10-01,22.255,22.256,22.255,22.256,292,0
2013-10-02,22.256,22.256,22.214,22.214,817,0
2013-10-03,21.526,22.256,21.442,22.256,1165,0
2013-10-04,22.256,22.256,22.256,22.256,583,0
2013-10-07,21.871,22.248,21.871,22.248,5364,0
2013-10-08,22.128,22.128,20.387,20.387,233,0
2013-10-09,20.593,22.248,20.593,22.075,1165,0
2013-10-10,21.672,22.084,21.672,22.067,1047,0
2013-10-11,21.827,22.084,21.827,22.084,1518,0
2013-10-14,22.256,22.256,22.256,22.256,350,0
2013-10-15,20.369,22.729,20.369,22.729,3686,0
2013-10-16,22.3,22.392,22.3,22.392,233,0
2013-10-17,22.3,24.013,21.973,24.013,1047,0
2013-10-18,22.729,22.729,20.585,21.356,7577,0
2013-10-21,21.526,21.545,21.114,21.545,1047,0
2013-10-22,21.494,22.128,21.494,22.12,1635,0
2013-10-23,21.518,21.871,21.518,21.518,817,0
2013-10-24,21.518,21.518,21.143,21.185,1635,0
2013-10-25,21.227,21.227,20.868,21.057,1514,0
2013-10-28,21.442,21.442,21.098,21.098,1047,0
2013-10-29,21.442,22.214,21.442,21.871,1047,0
2013-10-30,21.871,21.871,21.098,21.415,583,0
2013-10-31,21.415,21.415,21.382,21.382,700,0
2013-11-01,21.442,21.442,21.442,21.442,233,0
2013-11-04,21.604,21.604,20.766,21.442,934,0
2013-11-05,21.442,21.442,20.711,20.971,583,0
2013-11-06,21.04,21.922,21.04,21.081,2216,0
2013-11-07,21.432,21.432,21.227,21.4,350,0
2013-11-08,21.279,21.526,20.774,20.774,700,0
2013-11-11,21.442,21.442,21.057,21.057,466,0
2013-11-12,21.185,21.185,21.143,21.143,359,0
2013-11-13,21.442,21.442,21.356,21.356,700,0
2013-11-14,21.356,21.356,20.782,20.782,1982,0
2013-11-15,21.348,21.348,21.003,21.311,1982,0
2013-11-18,21.356,21.356,20.886,21.356,1165,0
2013-11-19,21.356,21.4,20.868,21.227,2335,0
2013-11-20,21.218,21.227,20.927,21.185,1165,0
2013-11-21,20.927,20.971,20.635,20.635,934,0
2013-11-22,20.971,21.011,20.608,20.608,817,0
2013-11-25,20.6,20.994,20.6,20.994,934,0
2013-11-26,21.011,21.011,20.98,20.98,700,0
2013-11-27,21.187,21.187,21.099,21.099,577,0
2013-11-29,20.9,21.187,20.9,21.187,461,0
2013-12-02,21.099,21.099,21.099,21.099,348,0
2013-12-03,21.099,21.187,20.668,20.926,4971,0
2013-12-05,20.755,21.011,20.668,20.916,2890,0
2013-12-06,21.177,21.177,21.177,21.177,115,0
2013-12-09,21.584,21.584,21.584,21.584,115,0
2013-12-13,20.613,21.618,20.613,21.402,924,0
2013-12-16,21.402,21.402,21.36,21.36,230,0
2013-12-17,21.418,22.051,21.418,22.051,803,0
2013-12-23,21.878,22.051,20.764,22.051,6243,0
2013-12-24,22.051,22.051,22.051,22.051,350,0
2013-12-26,21.531,21.531,21.011,21.531,1155,0
2013-12-27,21.618,22.051,21.618,21.618,577,0
2013-12-31,20.841,22.042,20.708,21.74,2659,0
2014-01-02,21.594,21.594,21.594,21.594,474,0
2014-01-03,22.396,22.396,21.238,21.238,577,0
2014-01-06,22.458,22.467,20.906,22.146,1155,0
2014-01-07,21.645,21.645,21.645,21.645,115,0
2014-01-08,21.498,21.705,21.427,21.705,1501,0
2014-01-10,21.255,21.446,21.255,21.446,230,0
2014-01-14,21.55,21.55,21.55,21.55,115,0
2014-01-17,22.136,22.136,22.136,22.136,348,0
2014-01-21,22.085,22.136,21.618,21.618,694,0
2014-01-23,22.094,22.094,22.094,22.094,577,0
2014-01-24,22.111,22.111,20.98,20.98,982,0
2014-01-27,21.999,22.129,21.912,21.912,348,0
2014-01-28,21.618,21.653,21.402,21.635,1272,0
2014-01-30,22.163,22.18,22.163,22.18,230,0
2014-01-31,21.999,22.267,21.999,22.267,1346,0
2014-02-03,22.268,22.268,21.731,21.731,495,0
2014-02-04,20.885,21.688,20.885,21.688,409,0
2014-02-06,22.051,22.051,21.411,21.411,694,0
2014-02-07,21.618,22.268,21.618,22.268,1638,0
2014-02-10,22.268,22.268,21.197,21.197,534,0
2014-02-11,21.618,21.749,21.402,21.749,1040,0
2014-02-12,21.618,21.886,21.601,21.662,1040,0
2014-02-13,20.876,21.731,20.876,21.662,577,0
2014-02-14,22.24,22.268,21.964,21.964,4393,0
2014-02-18,20.995,20.995,20.995,20.995,296,0
2014-02-19,22.051,22.18,21.726,22.18,1221,0
2014-02-20,22.526,22.526,22.051,22.051,664,0
2014-02-21,21.878,21.878,21.878,21.878,115,0
2014-02-25,22.051,22.051,22.051,22.051,2694,0
2014-02-26,22.051,22.051,22.051,22.051,115,0
2014-02-27,22.242,22.242,22.242,22.242,468,0
2014-02-28,21.51,21.51,21.51,21.51,114,0
2014-03-03,22.234,22.234,21.785,22.025,573,0
2014-03-04,22.549,22.549,22.242,22.242,722,0
2014-03-05,22.286,22.286,22.286,22.286,124,0
2014-03-06,22.375,22.375,22.375,22.375,305,0
2014-03-10,21.806,22.242,21.806,22.242,1484,0
2014-03-12,22.242,22.242,22.242,22.242,114,0
2014-03-13,22.242,22.242,22.242,22.242,114,0
2014-03-14,22.242,22.242,22.242,22.242,148,0
2014-03-17,22.723,22.723,22.242,22.242,458,0
2014-03-18,22.107,22.811,22.107,22.756,921,0
2014-03-19,22.802,22.811,22.513,22.513,820,0
2014-03-20,22.687,22.687,22.687,22.687,114,0
2014-03-21,22.338,22.338,22.329,22.329,803,0
2014-03-24,22.811,22.811,22.242,22.242,3820,0
2014-03-27,22.286,22.347,22.286,22.347,345,0
2014-04-01,22.811,22.811,22.375,22.375,459,0
2014-04-03,22.338,22.338,22.338,22.338,133,0
2014-04-07,22.338,22.338,22.338,22.338,345,0
2014-04-08,22.286,22.286,22.242,22.242,355,0
2014-04-10,22.199,22.199,22.199,22.199,114,0
2014-04-11,22.242,22.242,22.242,22.242,345,0
2014-04-14,22.251,22.251,22.251,22.251,464,0
2014-04-15,22.286,22.286,22.286,22.286,114,0
2014-04-16,22.286,22.286,22.286,22.286,114,0
2014-04-17,22.462,22.462,22.286,22.286,458,0
2014-04-22,21.843,21.843,21.843,21.843,114,0
2014-04-23,22.199,22.199,22.199,22.199,114,0
2014-04-24,22.199,22.199,22.199,22.199,114,0
2014-04-25,22.211,22.211,22.199,22.199,734,0
2014-04-29,22.199,22.199,21.824,21.824,1059,0
2014-04-30,22.242,22.242,22.242,22.242,221,0
2014-05-02,22.286,22.286,22.286,22.286,287,0
2014-05-05,22.636,22.645,22.636,22.645,350,0
2014-05-09,22.199,22.199,22.199,22.199,228,0
2014-05-13,22.286,22.286,22.286,22.286,287,0
2014-05-14,22.286,22.286,22.14,22.14,485,0
2014-05-15,22.443,22.443,22.443,22.443,126,0
2014-05-16,22.504,22.811,22.504,22.811,347,0
2014-05-19,22.295,22.295,22.295,22.295,228,0
2014-05-20,21.816,22.156,21.816,22.156,477,0
2014-05-21,22.282,22.282,22.282,22.282,264,0
2014-05-22,22.461,22.461,22.461,22.461,345,0
2014-05-23,22.329,22.329,22.329,22.329,354,0
2014-06-02,22.646,22.646,22.646,22.646,300,0
2014-06-03,22.654,22.654,22.654,22.654,345,0
2014-06-04,22.564,22.567,22.564,22.567,455,0
2014-06-05,21.839,21.839,21.839,21.839,214,0
2014-06-11,22.031,22.031,17.624,21.556,17278,0
2014-06-12,21.547,21.547,21.293,21.293,573,0
2014-06-13,21.468,21.846,21.344,21.741,1822,0
2014-06-17,22.347,22.603,22.347,22.603,695,0
2014-06-18,22.654,23.181,22.654,23.181,492,0
2014-06-19,23.246,23.27,23.246,23.27,706,0
2014-06-23,23.27,24.547,23.27,23.79,1269,0
2014-06-24,21.592,22.427,21.592,22.427,346,0
2014-06-25,22.524,23.414,22.524,23.414,226,0
2014-06-26,23.061,23.414,21.592,23.414,1738,0
2014-06-27,23.344,23.344,22.612,22.612,278,0
2014-06-30,23.66,23.66,23.66,23.66,204,0
2014-07-01,23.755,23.755,23.729,23.739,1210,0
2014-07-02,24.055,24.194,24.055,24.194,455,0
2014-07-03,24.194,24.194,22.435,23.535,889,0
2014-07-09,22.551,23.439,22.551,23.439,453,0
2014-07-10,23.326,23.326,23.326,23.326,133,0
2014-07-11,22.877,23.351,22.877,23.326,1188,0
2014-07-14,23.317,23.317,23.317,23.317,554,0
2014-07-15,23.317,23.317,23.317,23.317,117,0
2014-07-16,23.093,23.14,23.093,23.14,352,0
2014-07-21,23.426,23.755,23.103,23.749,1541,0
2014-07-22,23.729,23.729,23.729,23.729,113,0
2014-07-23,23.755,23.755,22.435,23.145,1699,0
2014-07-30,23.404,23.749,23.404,23.749,331,0
2014-07-31,23.755,23.755,23.755,23.755,318,0
2014-08-01,23.2,23.2,22.877,22.877,615,0
2014-08-08,22.877,22.877,22.877,22.877,125,0
2014-08-13,22.885,22.885,22.885,22.885,213,0
2014-08-14,22.877,22.877,21.592,22.673,1670,0
2014-08-15,22.594,22.594,22.551,22.551,830,0
2014-08-18,22.031,22.435,22.031,22.435,387,0
2014-08-19,22.435,22.654,22.435,22.654,484,0
2014-08-20,22.524,22.524,21.951,22.286,3263,0
2014-08-21,21.943,22.479,21.943,22.435,567,0
2014-08-25,22.216,22.241,22.039,22.216,4939,0
2014-08-26,22.216,22.427,21.556,22.25,2274,0
2014-08-27,22.208,22.259,21.995,22.259,3278,0
2014-08-28,23.077,23.077,22.367,22.367,338,0
2014-08-29,22.633,22.633,22.144,22.367,3447,0
2014-09-02,22.449,22.546,22.189,22.189,12380,0
2014-09-03,22.047,22.633,21.966,22.585,4277,0
2014-09-04,23.077,23.077,22.189,22.561,906,0
2014-09-05,22.455,22.624,22.455,22.624,733,0
2014-09-08,22.286,22.286,22.189,22.233,647,0
2014-09-09,22.455,22.498,22.455,22.498,395,0
2014-09-10,22.367,22.367,22.241,22.278,1200,0
2014-09-11,22.367,22.367,22.278,22.278,408,0
2014-09-12,21.984,22.03,21.984,22.03,224,0
2014-09-15,22.367,22.367,22.189,22.207,1238,0
2014-09-16,22.233,22.41,21.797,22.385,1059,0
2014-09-17,23.077,23.077,23.077,23.077,421,0
2014-09-18,22.03,22.197,21.762,22.197,1255,0
2014-09-19,21.886,22.339,21.886,22.339,859,0
2014-09-23,22.677,22.677,22.677,22.677,1028,0
2014-09-25,22.278,22.278,22.278,22.278,283,0
2014-09-29,22.286,22.597,22.278,22.597,2195,0
2014-10-01,22.633,22.633,22.606,22.633,2177,0
2014-10-06,22.278,22.278,22.278,22.278,248,0
2014-10-08,22.633,23.069,22.633,23.069,860,0
2014-10-09,22.295,22.295,22.295,22.295,224,0
2014-10-16,23.069,23.069,23.069,23.069,361,0
2014-10-22,21.79,21.79,21.79,21.79,366,0
2014-10-27,22.278,22.367,21.079,21.079,3605,0
2014-10-29,22.278,22.278,22.188,22.188,458,0
2014-10-30,22.189,22.189,21.638,21.638,838,0
2014-10-31,22.189,22.189,22.189,22.189,224,0
2014-11-03,22.189,22.189,21.302,21.302,2186,0
2014-11-04,21.288,21.302,21.288,21.302,498,0
2014-11-05,21.318,21.318,21.274,21.274,867,0
2014-11-06,20.858,20.858,20.858,20.858,1250,0
2014-11-07,20.84,20.858,20.84,20.84,597,0
2014-11-10,21.745,21.745,20.811,20.858,2829,0
2014-11-11,21.302,21.302,21.302,21.302,224,0
2014-11-12,21.302,21.302,21.302,21.302,224,0
2014-11-17,21.303,23.285,21.303,23.253,1227,0
2014-11-18,21.568,23.521,21.568,23.521,1813,0
2014-11-21,20.067,22.161,20.067,21.354,1204,0
2014-11-25,21.78,21.78,21.745,21.745,687,0
2014-11-26,24.138,24.138,24.138,24.138,187,0
2014-11-28,23.283,23.283,23.283,23.283,111,0
2014-12-01,24.09,24.09,21.986,22.836,1967,0
2014-12-03,22.165,22.165,20.374,22.165,993,0
2014-12-04,21.942,21.942,21.942,21.942,231,0
2014-12-05,21.942,21.942,21.942,21.942,137,0
2014-12-10,21.959,21.959,21.494,21.515,587,0
2014-12-11,21.942,21.942,21.942,21.942,260,0
2014-12-12,21.942,21.942,21.942,21.942,316,0
2014-12-16,22.614,23.509,22.614,22.614,502,0
2014-12-17,22.389,22.836,22.389,22.836,447,0
2014-12-18,22.426,22.426,22.389,22.389,447,0
2014-12-23,21.942,21.942,21.942,21.942,425,0
2014-12-24,22.836,22.836,22.836,22.836,1230,0
2014-12-26,22.389,22.389,22.389,22.389,304,0
2014-12-31,22.389,22.389,22.389,22.389,307,0
2015-01-02,24.138,24.138,24.138,24.138,292,0
2015-01-06,21.682,22.389,21.494,21.762,2742,0
2015-01-08,22.165,22.165,22.165,22.165,111,0
2015-01-13,22.389,22.389,22.389,22.389,549,0
2015-01-16,24.104,24.104,24.104,24.104,387,0
2015-01-21,21.538,21.538,21.538,21.538,222,0
2015-01-22,21.047,21.047,21.047,21.047,281,0
2015-01-28,22.389,22.389,22.389,22.389,111,0
2015-01-30,23.105,23.105,23.105,23.105,364,0
2015-02-02,22.389,22.426,21.405,21.71,6132,0
2015-02-04,22.389,22.389,22.389,22.389,256,0
2015-02-05,22.765,22.765,22.389,22.389,675,0
2015-02-06,24.181,24.181,24.181,24.181,491,0
2015-02-09,24.181,24.181,24.181,24.181,335,0
2015-02-11,22.452,22.452,21.548,22.389,2480,0
2015-02-12,22.363,22.363,22.301,22.301,393,0
2015-02-13,21.583,21.583,21.521,21.521,230,0
2015-02-17,22.747,23.608,22.747,23.608,735,0
2015-02-18,22.369,24.181,22.317,22.317,714,0
2015-02-19,23.823,23.823,23.823,23.823,125,0
2015-02-20,22.533,22.533,22.533,22.533,404,0
2015-02-25,24.138,24.138,24.138,24.138,222,0
2015-03-02,23.078,23.078,22.817,23.043,885,0
2015-03-04,22.791,22.791,22.791,22.791,220,0
2015-03-05,23.152,23.152,22.781,22.781,553,0
2015-03-06,22.446,22.446,22.446,22.446,331,0
2015-03-09,24.128,24.128,24.128,24.128,110,0
2015-03-17,23.765,23.765,23.765,23.765,331,0
2015-03-18,24.533,24.533,24.533,24.533,220,0
2015-03-19,22.817,23.495,22.817,22.834,553,0
2015-03-20,22.5,22.5,22.5,22.5,110,0
2015-03-26,22.989,22.989,22.989,22.989,110,0
2015-03-30,22.681,23.495,22.681,23.495,6198,0
2015-03-31,22.681,22.681,22.681,22.681,443,0
2015-04-01,22.5,22.5,22.5,22.5,331,0
2015-04-06,23.35,23.35,22.701,22.701,220,0
2015-04-16,22.661,23.315,21.751,23.315,1591,0
2015-04-17,23.458,23.458,23.458,23.458,220,0
2015-04-20,22.045,22.681,22.045,22.681,440,0
2015-04-23,21.733,21.733,21.733,21.733,220,0
2015-04-24,22.546,22.546,22.5,22.5,712,0
2015-04-27,22.255,22.563,22.049,22.437,1881,0
2015-04-28,22.321,22.349,21.957,22.213,4010,0
2015-04-29,22.084,22.384,21.994,22.302,3762,0
2015-04-30,22.255,23.267,22.255,23.115,19478,0
2015-05-01,23.495,23.566,22.971,22.971,19146,0
2015-05-04,23.125,23.177,22.907,22.952,3210,0
2015-05-05,22.961,22.961,22.861,22.861,1550,0
2015-05-06,22.861,22.907,22.628,22.628,12302,0
2015-05-07,22.591,22.618,22.455,22.455,2021,0
2015-05-08,22.519,22.728,22.41,22.41,3874,0
2015-05-11,22.365,22.661,22.355,22.355,4537,0
2015-05-12,22.365,22.581,22.184,22.581,1238,0
2015-05-13,22.275,22.365,22.275,22.302,2433,0
2015-05-14,22.275,22.321,22.275,22.321,996,0
2015-05-15,22.255,22.255,22.229,22.229,2479,0
2015-05-18,22.195,22.195,20.8,21.588,7980,0
2015-05-19,21.687,21.758,21.461,21.511,1263,0
2015-05-20,21.858,21.858,21.524,21.795,4206,0
2015-05-21,21.127,21.687,21.1,21.687,773,0
2015-05-22,21.75,22.148,21.733,21.733,996,0
2015-05-26,22.138,22.138,22.138,22.138,110,0
2015-05-28,21.551,21.551,21.416,21.416,1758,0
2015-05-29,21.325,21.623,21.008,21.325,1881,0
2015-06-01,21.598,21.687,21.598,21.687,611,0
2015-06-02,21.914,21.914,21.508,21.508,487,0
2015-06-03,21.325,21.842,21.325,21.842,443,0
2015-06-04,21.247,21.858,21.148,21.858,875,0
2015-06-05,21.466,21.557,20.554,20.808,10408,0
2015-06-08,20.991,20.991,20.808,20.928,438,0
2015-06-09,20.991,20.991,20.646,20.808,2997,0
2015-06-10,20.808,20.984,18.974,20.554,12885,0
2015-06-11,21.439,21.439,20.883,20.883,520,0
2015-06-12,21.184,21.184,20.947,20.991,1973,0
2015-06-15,22.936,22.936,20.991,21.22,5259,0
2015-06-16,21.229,22.617,21.229,22.033,1754,0
2015-06-17,22.041,22.041,21.294,21.539,2739,0
2015-06-18,21.494,22.81,21.494,22.81,1645,0
2015-06-19,22.771,22.818,21.42,21.42,9533,0
2015-06-22,22.718,22.718,21.967,22.67,1426,0
2015-06-23,22.651,22.651,21.595,22.279,1765,0
2015-06-25,22.361,22.361,21.567,22.298,1973,0
2015-06-26,22.361,22.361,21.924,21.924,657,0
2015-06-30,21.832,22.636,21.631,21.849,3169,0
2015-07-01,22.316,22.316,22.316,22.316,1315,0
2015-07-02,22.188,22.81,22.188,22.561,3724,0
2015-07-06,22.781,22.781,22.279,22.279,438,0
2015-07-07,22.241,22.279,22.241,22.241,1426,0
2015-07-08,22.781,22.781,22.781,22.781,328,0
2015-07-09,21.521,22.087,21.521,22.087,438,0
2015-07-10,21.685,21.941,21.685,21.941,657,0
2015-07-15,21.714,21.896,21.714,21.896,1567,0
2015-07-16,22.589,22.589,22.589,22.589,328,0
2015-07-20,21.849,21.849,21.714,21.714,1535,0
2015-07-21,21.504,21.767,21.504,21.767,875,0
2015-07-23,21.457,21.504,21.457,21.504,328,0
2015-07-24,21.567,21.722,21.567,21.722,875,0
2015-07-31,21.504,21.858,21.494,21.786,1535,0
2015-08-05,21.494,22.7,21.494,21.932,4054,0
2015-08-07,21.486,21.486,21.457,21.486,986,0
2015-08-10,21.311,21.449,21.266,21.449,5697,0
2015-08-11,21.266,21.404,21.229,21.404,761,0
2015-08-14,21.119,21.119,21.083,21.083,218,0
2015-08-17,21.896,21.896,21.896,21.896,328,0
2015-08-19,20.991,21.858,20.991,21.858,657,0
2015-08-27,21.266,21.266,21.266,21.266,328,0
2015-08-28,21.266,21.266,21.266,21.266,108,0
2015-08-31,21.488,21.488,21.488,21.488,324,0
2015-09-01,21.488,21.912,21.488,21.912,324,0
2015-09-02,21.847,21.847,21.072,21.072,324,0
2015-09-03,21.681,21.681,21.661,21.661,434,0
2015-09-04,21.949,21.949,21.864,21.864,216,0
2015-09-08,21.026,21.229,21.026,21.229,324,0
2015-09-09,21.275,21.488,21.064,21.488,543,0
2015-09-11,21.57,21.57,21.072,21.072,324,0
2015-09-14,21.275,21.275,21.275,21.275,434,0
2015-09-15,21.551,21.792,21.209,21.209,1083,0
2015-09-16,21.127,21.441,21.127,21.441,543,0
2015-09-17,21.304,21.426,21.209,21.426,2192,0
2015-09-18,21.304,21.579,21.304,21.579,3468,0
2015-09-21,21.349,21.367,21.349,21.349,543,0
2015-09-22,21.653,21.653,21.653,21.653,108,0
2015-09-24,21.349,21.357,21.349,21.357,862,0
2015-09-25,21.488,21.57,21.396,21.478,5530,0
2015-09-28,21.443,21.443,21.026,21.441,1216,0
2015-09-29,21.625,21.625,21.1,21.1,216,0
2015-09-30,21.238,21.238,21.117,21.117,324,0
2015-10-01,21.617,21.617,21.617,21.617,1301,0
2015-10-05,21.117,21.117,21.117,21.117,216,0
2015-10-06,21.117,21.193,21.117,21.193,1517,0
2015-10-08,21.608,21.608,21.608,21.608,108,0
2015-10-09,21.247,21.247,21.209,21.209,324,0
2015-10-12,21.219,21.396,21.219,21.396,3360,0
2015-10-13,21.247,21.358,21.247,21.349,1301,0
2015-10-14,21.304,21.304,21.304,21.304,108,0
2015-10-15,21.339,21.542,21.339,21.542,3036,0
2015-10-16,21.488,21.488,21.488,21.488,1191,0
2015-10-19,22.133,22.133,22.133,22.133,299,0
2015-10-20,21.681,21.903,21.671,21.903,1953,0
2015-10-21,21.69,21.903,21.671,21.903,1083,0
2015-10-23,21.792,21.903,21.792,21.903,543,0
2015-10-27,21.883,22.169,21.883,22.169,1627,0
2015-10-28,22.446,22.446,22.446,22.446,974,0
2015-10-29,22.594,22.594,22.133,22.409,759,0
2015-10-30,22.935,22.935,22.475,22.852,1301,0
2015-11-02,22.935,22.935,22.935,22.935,324,0
2015-11-05,22.169,22.344,22.169,22.344,434,0
2015-11-06,22.178,23.046,22.178,23.046,324,0
2015-11-09,22.632,23.055,22.632,22.842,1234,0
2015-11-10,23.028,23.055,23.028,23.055,216,0
2015-11-17,22.87,23.055,22.632,23.055,759,0
2015-11-18,22.852,23.055,22.825,22.825,2927,0
2015-11-19,22.825,23.055,22.825,23.055,434,0
2015-11-23,22.825,22.825,22.825,22.825,108,0
2015-11-24,22.944,22.944,22.944,22.944,543,0
2015-11-27,22.824,22.824,22.824,22.824,321,0
2015-11-30,22.824,23.244,22.824,23.244,752,0
2015-12-01,22.851,23.185,22.824,22.832,1610,0
2015-12-02,22.824,22.824,22.824,22.824,214,0
2015-12-07,22.824,22.824,22.824,22.824,537,0
2015-12-09,23.278,23.278,22.629,22.629,2148,0
2015-12-10,22.58,22.58,21.911,21.911,321,0
2015-12-14,21.902,21.902,21.882,21.882,271,0
2015-12-15,21.965,22.338,21.716,21.716,13209,0
2015-12-16,23.112,23.122,22.703,22.703,1180,0
2015-12-17,22.74,23.185,21.771,21.836,3330,0
2015-12-18,22.506,22.506,22.506,22.506,321,0
2015-12-21,21.985,22.646,21.836,21.939,4402,0
2015-12-22,21.939,22.329,21.939,22.15,1307,0
2015-12-23,22.74,22.74,21.836,21.836,858,0
2015-12-24,22.161,22.161,22.068,22.068,214,0
2015-12-28,22.571,22.764,22.05,22.059,1546,0
2015-12-29,22.815,22.815,22.117,22.117,321,0
2015-12-30,22.117,22.21,22.041,22.059,1395,0
2015-12-31,22.908,22.908,22.348,22.348,968,0
2016-01-04,22.859,22.905,22.219,22.354,965,0
2016-01-05,22.908,22.908,22.329,22.348,1182,0
2016-01-06,22.348,22.629,22.348,22.629,2416,0
2016-01-12,22.302,22.444,22.302,22.444,332,0
2016-01-13,22.278,22.348,22.21,22.21,2608,0
2016-01-14,22.204,22.204,22.204,22.204,163,0
2016-01-15,22.077,22.386,22.077,22.386,502,0
2016-01-19,22.041,22.041,22.041,22.041,321,0
2016-01-20,21.882,21.882,21.882,21.882,163,0
2016-01-25,22.236,22.236,22.236,22.236,447,0
2016-01-29,21.662,22.32,21.662,22.32,962,0
2016-02-01,22.06,22.06,22.06,22.06,107,0
2016-02-02,22.207,22.207,22.087,22.087,281,0
2016-02-04,22.544,22.544,21.663,22.032,900,0
2016-02-08,22.321,22.329,22.023,22.023,3248,0
2016-02-10,22.045,22.045,22.023,22.023,1073,0
2016-02-11,22.023,22.023,21.417,21.417,2221,0
2016-02-12,21.175,21.175,21.165,21.165,427,0
2016-02-16,22.348,22.348,22.269,22.269,524,0
2016-02-19,21.189,21.189,21.189,21.189,537,0
2016-02-22,22.005,22.005,21.204,21.204,662,0
2016-02-24,21.697,21.78,21.697,21.78,333,0
2016-03-01,22.435,22.435,22.435,22.435,212,0
2016-03-02,22.6,22.826,22.6,22.826,1137,0
2016-03-03,21.282,22.624,21.282,22.624,637,0
2016-03-07,22.417,22.417,22.417,22.417,325,0
2016-03-11,22.751,22.751,22.451,22.473,479,0
2016-03-14,22.6,22.6,22.6,22.6,1335,0
2016-03-15,22.835,22.835,22.835,22.835,697,0
2016-03-16,22.835,22.835,22.835,22.835,110,0
2016-03-21,22.835,23.56,22.396,23.542,7852,0
2016-03-24,23.542,23.542,23.542,23.542,249,0
2016-03-31,23.542,23.542,22.191,23.542,1420,0
2016-04-01,22.862,22.862,22.241,22.241,542,0
2016-04-04,22.59,22.758,22.414,22.414,425,0
2016-04-05,22.364,22.956,22.364,22.956,544,0
2016-04-07,23.542,23.542,22.232,22.232,425,0
2016-04-12,23.542,23.542,23.542,23.542,531,0
2016-04-13,22.45,22.45,22.45,22.45,334,0
2016-04-14,22.694,22.694,22.694,22.694,117,0
2016-04-15,23.542,23.542,23.542,23.542,696,0
2016-04-19,23.391,23.391,23.39,23.39,212,0
2016-04-20,23.39,23.39,22.625,22.625,1098,0
2016-04-21,22.835,22.835,22.552,22.552,961,0
2016-04-22,22.601,22.867,22.6,22.6,1402,0
2016-04-25,22.844,22.844,22.844,22.844,212,0
2016-04-26,23.089,23.089,23.089,23.089,324,0
2016-04-27,22.646,22.646,22.646,22.646,176,0
2016-05-03,22.835,23.306,22.788,22.788,689,0
2016-05-04,23.542,23.542,23.542,23.542,354,0
2016-05-09,23.222,23.306,22.788,23.306,691,0
2016-05-11,23.108,23.108,23.108,23.108,2029,0
2016-05-12,23.326,23.326,23.326,23.326,212,0
2016-05-13,23.108,23.129,23.089,23.089,824,0
2016-05-16,22.6,23.138,22.364,22.808,11643,0
2016-05-17,22.961,22.961,22.961,22.961,212,0
2016-05-18,22.792,22.792,22.792,22.792,267,0
2016-05-19,22.491,22.491,22.491,22.491,425,0
2016-05-24,22.911,22.911,22.892,22.892,531,0
2016-05-25,22.411,22.872,22.411,22.872,663,0
2016-05-31,23.245,23.35,23.245,23.35,789,0
2016-06-01,23.33,23.567,23.33,23.567,940,0
2016-06-02,23.257,23.257,23.257,23.257,377,0
2016-06-08,23.565,23.565,23.565,23.565,105,0
2016-06-09,23.101,23.366,23.081,23.366,679,0
2016-06-10,23.435,23.435,23.435,23.435,210,0
2016-06-13,23.435,23.53,23.435,23.53,210,0
2016-06-14,23.321,23.321,23.245,23.321,1061,0
2016-06-15,23.33,23.33,23.186,23.284,1737,0
2016-06-17,23.325,23.567,23.325,23.567,3532,0
2016-06-21,23.558,23.615,23.558,23.615,2207,0
2016-06-22,23.495,23.495,23.495,23.495,315,0
2016-06-23,23.558,23.795,23.186,23.186,3329,0
2016-06-24,23.571,23.571,23.081,23.081,3337,0
2016-06-27,22.501,22.501,22.492,22.492,526,0
2016-06-28,23.321,23.321,22.844,23.035,719,0
2016-06-29,23.002,23.14,23.002,23.14,230,0
2016-06-30,22.618,23.642,22.618,22.787,1709,0
2016-07-05,23.176,23.416,23.091,23.357,4412,0
2016-07-06,23.349,23.795,22.949,23.471,8397,0
2016-07-07,23.757,23.757,22.712,23.236,962,0
2016-07-11,22.93,23.196,22.844,23.121,4641,0
2016-07-12,22.749,23.158,22.749,22.939,2521,0
2016-07-13,22.949,23.366,22.615,22.844,6304,0
2016-07-14,22.996,23.216,22.606,22.606,2206,0
2016-07-15,22.787,23.245,22.787,23.035,2311,0
2016-07-18,22.721,23.176,22.721,22.988,3151,0
2016-07-19,23.053,23.131,23.053,23.081,735,0
2016-07-20,23.176,23.453,23.09,23.186,3650,0
2016-07-21,23.131,23.131,23.131,23.131,210,0
2016-07-22,23.596,23.596,23.186,23.186,811,0
2016-07-26,23.415,23.415,23.415,23.415,119,0
2016-07-27,22.899,23.549,22.899,23.053,5315,0
2016-07-28,23.121,23.176,22.882,23.176,885,0
2016-08-01,23.275,23.601,23.275,23.396,1059,0
2016-08-02,23.267,23.276,22.844,23.174,1862,0
2016-08-08,23.176,23.176,23.176,23.176,314,0
2016-08-09,23.101,23.158,22.852,22.852,1626,0
2016-08-10,23.112,23.112,23.081,23.081,657,0
2016-08-11,23.674,23.674,23.674,23.674,105,0
2016-08-15,23.396,23.396,23.396,23.396,426,0
2016-08-18,23.653,23.7,23.625,23.7,526,0
2016-08-19,23.69,23.75,23.69,23.75,3312,0
2016-08-23,23.366,23.558,23.321,23.486,1075,0
2016-08-24,23.386,23.386,22.645,22.645,10143,0
2016-08-25,22.862,23.311,22.463,22.463,5063,0
2016-08-26,22.463,22.463,22.131,22.217,1923,0
2016-08-29,23.68,23.68,22.131,22.177,6570,0
2016-08-30,22.38,23.035,22.139,22.86,3511,0
2016-08-31,23.41,23.41,23.352,23.352,403,0
2016-09-01,22.651,23.264,22.621,23.188,7670,0
2016-09-06,22.927,23.862,22.927,23.449,4637,0
2016-09-07,23.132,23.852,23.102,23.824,2491,0
2016-09-08,23.387,23.824,23.159,23.814,2441,0
2016-09-09,23.794,23.804,23.766,23.804,766,0
2016-09-12,23.804,23.881,23.804,23.881,851,0
2016-09-13,23.814,24.006,23.198,23.486,9046,0
2016-09-14,23.206,24.006,23.206,23.294,1455,0
2016-09-15,23.044,23.582,22.495,23.582,3792,0
2016-09-16,23.476,23.476,22.419,22.419,6240,0
2016-09-19,22.61,22.658,22.61,22.64,831,0
2016-09-20,22.698,23.14,22.543,22.794,4645,0
2016-09-23,22.745,23.253,22.601,23.102,4661,0
2016-09-26,23.324,23.766,23.064,23.096,2109,0
2016-09-27,23.275,23.486,23.275,23.458,2303,0
2016-09-28,23.834,23.926,23.708,23.91,429,0
2016-09-29,23.16,23.16,23.16,23.16,720,0
2016-09-30,23.377,23.698,23.14,23.698,2154,0
2016-10-03,23.246,23.664,23.246,23.632,787,0
2016-10-04,23.572,24.064,23.47,23.658,3707,0
2016-10-05,23.37,23.37,23.37,23.37,208,0
2016-10-06,24.709,24.709,24.064,24.064,2127,0
2016-10-07,25.113,25.113,24.218,24.228,2217,0
2016-10-10,24.112,24.38,24.112,24.38,1446,0
2016-10-12,24.835,24.835,24.759,24.759,624,0
2016-10-13,24.796,24.835,24.796,24.835,1039,0
2016-10-17,24.695,24.695,24.695,24.695,319,0
2016-10-18,24.799,24.835,24.771,24.771,1559,0
2016-10-19,24.618,24.618,23.952,24.064,667,0
2016-10-21,23.592,23.592,23.592,23.592,201,0
2016-10-25,23.159,23.606,23.122,23.122,1048,0
2016-10-26,24.739,24.739,24.292,24.292,267,0
2016-10-31,24.784,24.784,24.784,24.784,357,0
2016-11-02,24.016,24.016,24.016,24.016,118,0
2016-11-04,24.509,24.546,24.482,24.482,699,0
2016-11-09,23.218,23.218,23.218,23.218,511,0
2016-11-10,24.177,24.177,24.177,24.177,453,0
2016-11-11,23.996,23.996,23.996,23.996,312,0
2016-11-14,24.343,24.344,24.343,24.344,416,0
2016-11-15,24.45,24.546,24.305,24.305,3152,0
2016-11-16,24.546,24.546,24.38,24.38,940,0
2016-11-17,24.546,24.546,24.536,24.546,2604,0
2016-11-18,24.064,24.546,24.064,24.546,897,0
2016-11-21,25.027,25.027,25.027,25.027,602,0
2016-11-23,25.027,25.027,25.017,25.017,779,0
2016-11-25,28.877,28.877,28.877,28.877,808,0
2016-11-28,27.915,28.397,27.231,27.915,7250,0
2016-11-29,28.196,28.196,25.379,25.379,555,0
2016-11-30,25.603,25.603,25.603,25.603,515,0
2016-12-01,25.613,25.642,24.913,24.913,1133,0
2016-12-06,28.167,28.167,28.167,28.167,340,0
2016-12-07,27.681,27.681,25.652,25.972,936,0
2016-12-08,26.225,26.225,25.234,25.253,2508,0
2016-12-09,25.321,25.321,25.321,25.321,350,0
2016-12-12,25.749,27.654,25.739,25.739,1685,0
2016-12-13,26.322,26.758,26.322,26.758,935,0
2016-12-16,26.749,26.749,26.098,26.73,749,0
2016-12-19,26.72,26.73,26.691,26.72,1379,0
2016-12-20,26.73,27.196,26.73,27.196,1115,0
2016-12-22,28.871,28.874,28.361,28.652,1315,0
2016-12-23,28.167,28.167,28.167,28.167,799,0
2016-12-27,27.953,28.41,25.841,28.41,584,0
2017-01-03,27.808,27.934,27.808,27.934,388,0
2017-01-05,27.623,28.517,27.584,28.517,501,0
2017-01-06,28.488,28.595,27.73,28.595,11616,0
2017-01-09,27.536,27.983,26.225,26.225,3101,0
2017-01-10,26.992,27.694,26.244,26.574,4326,0
2017-01-12,26.244,26.467,26.244,26.467,722,0
2017-01-13,26.031,26.031,25.787,25.836,903,0
2017-01-18,26.04,26.04,26.04,26.04,242,0
2017-01-19,26.36,26.37,26.225,26.225,1909,0
2017-01-20,27.207,27.207,26.322,26.322,889,0
2017-01-23,25.739,25.739,25.739,25.739,485,0
2017-01-24,25.36,25.496,25.36,25.496,206,0
2017-01-25,25.749,25.816,25.496,25.739,2850,0
2017-01-26,25.562,25.856,25.545,25.545,1528,0
2017-01-27,25.382,25.382,25.382,25.382,319,0
2017-01-30,25.593,25.933,25.593,25.817,5954,0
2017-01-31,25.739,25.865,25.739,25.865,583,0
2017-02-01,27.148,27.439,26.516,26.972,1512,0
2017-02-02,27.311,27.311,27.311,27.311,411,0
2017-02-03,27.439,27.439,26.868,27.196,935,0
2017-02-06,26.05,26.762,26.05,26.762,223,0
2017-02-08,26.447,26.467,26.447,26.467,1369,0
2017-02-10,26.467,26.467,25.739,25.739,3841,0
2017-02-15,26.72,26.72,25.827,25.827,668,0
2017-02-16,26.186,26.384,26.133,26.384,6590,0
2017-02-17,26.589,26.953,26.589,26.649,1079,0
2017-02-21,26.904,26.944,26.032,26.032,700,0
2017-02-22,27.099,27.099,26.613,27.002,642,0
2017-02-27,27.679,27.707,26.786,27.551,1236,0
2017-02-28,26.825,26.825,26.825,26.825,211,0
2017-03-01,27.463,27.463,27.463,27.463,163,0
2017-03-02,27.463,27.708,27.463,27.703,830,0
2017-03-09,27.561,27.566,27.561,27.566,412,0
2017-03-10,26.972,26.972,26.972,26.972,108,0
2017-03-14,27.561,29.651,27.561,27.957,3374,0
2017-03-15,28.537,28.537,28.438,28.438,390,0
2017-03-16,28.395,28.395,28.395,28.395,221,0
2017-03-17,28.395,30.894,28.365,30.894,1744,0
2017-03-21,30.454,30.483,29.425,29.425,2469,0
2017-03-22,28.966,28.966,27.021,27.59,926,0
2017-03-27,27.208,29.925,26.972,29.425,2198,0
2017-03-30,28.934,28.934,28.934,28.934,204,0
2017-03-31,28.647,28.689,28.647,28.689,482,0
2017-04-03,29.046,29.046,29.046,29.046,362,0
2017-04-05,28.159,28.159,26.972,27.463,1366,0
2017-04-06,27.708,27.708,27.708,27.708,388,0
2017-04-17,27.708,27.708,27.708,27.708,178,0
2017-04-19,28.689,28.689,28.689,28.689,137,0
2017-04-20,29.137,29.137,29.137,29.137,369,0
2017-04-21,27.708,27.708,27.708,27.708,119,0
2017-04-24,28.198,28.261,28.198,28.261,831,0
2017-04-26,28.997,28.997,28.997,28.997,112,0
2017-05-01,28.879,28.879,28.879,28.879,393,0
2017-05-04,28.993,28.993,28.993,28.993,132,0
2017-05-08,28.983,28.983,28.983,28.983,273,0
2017-05-09,28.885,28.885,28.885,28.885,306,0
2017-05-11,28.689,28.689,28.689,28.689,207,0
2017-05-16,28.437,28.437,28.437,28.437,369,0
2017-05-17,28.247,28.302,28.198,28.302,2683,0
2017-05-18,28.247,28.443,28.247,28.329,834,0
2017-05-19,27.502,27.902,27.502,27.902,342,0
2017-05-22,27.91,28.237,27.91,28.051,1696,0
2017-05-23,28.051,28.051,26.262,26.262,3315,0
2017-05-24,26.276,26.276,26.276,26.276,279,0
2017-05-26,27.423,27.463,27.423,27.463,1303,0
2017-05-30,27.73,27.73,27.73,27.73,830,0
2017-05-31,26.472,26.727,26.344,26.727,797,0
2017-06-01,27.681,27.73,27.681,27.73,504,0
2017-06-02,27.235,27.235,27.235,27.235,1617,0
2017-06-09,27.235,27.235,27.235,27.235,261,0
2017-06-12,27.067,27.067,27.067,27.067,149,0
2017-06-14,27.185,27.185,26.74,26.74,237,0
2017-06-16,27.235,27.235,27.225,27.225,373,0
2017-06-19,26.987,26.987,26.561,26.561,25154,0
2017-06-20,26.868,26.987,26.244,26.244,3986,0
2017-06-21,26.74,26.829,26.74,26.782,606,0
2017-06-22,26.744,26.744,26.74,26.74,361,0
2017-06-27,27.066,27.066,27.037,27.066,1332,0
2017-06-30,27.325,27.621,26.877,27.606,1755,0
2017-07-03,27.601,27.601,27.601,27.601,1133,0
2017-07-05,28.461,28.502,27.591,28.502,1020,0
2017-07-11,27.344,28.473,27.344,27.809,1444,0
2017-07-12,28.077,28.146,28.077,28.146,562,0
2017-07-13,28.225,28.661,28.126,28.341,1965,0
2017-07-17,27.73,27.73,27.643,27.643,314,0
2017-07-18,27.651,27.651,27.611,27.651,1033,0
2017-07-19,28.225,28.225,28.225,28.225,350,0
2017-07-21,28.707,28.707,28.707,28.707,246,0
2017-07-24,27.77,27.77,27.73,27.734,972,0
2017-07-25,28.62,28.621,27.73,27.78,49346,0
2017-07-27,27.948,27.948,27.948,27.948,246,0
2017-07-28,28.057,28.057,27.944,27.944,925,0
2017-07-31,28.473,28.473,27.978,28.027,10537,0
2017-08-04,28.275,28.453,28.275,28.453,2079,0
2017-08-07,27.773,28.72,27.773,28.72,656,0
2017-08-09,27.772,27.772,27.772,27.772,253,0
2017-08-15,27.602,27.72,27.383,27.72,987,0
2017-08-17,28.468,28.468,28.468,28.468,404,0
2017-08-21,27.869,28.146,27.552,27.849,2353,0
2017-08-23,28.188,28.188,28.188,28.188,113,0
2017-08-28,27.77,27.77,27.77,27.77,155,0
2017-08-29,27.73,27.73,27.73,27.73,112,0
2017-08-30,28.05,28.21,27.7427,28.21,852,0
2017-08-31,28.29,28.9556,27.83,27.83,2325,0
2017-09-01,27.81,28.307,27.81,28.0571,1365,0
2017-09-05,28.25,28.3842,28.25,28.3842,605,0
2017-09-11,27.98,28.45,27.98,28.45,354,0
2017-09-13,28.2168,28.2168,28.2168,28.2168,121,0
2017-09-14,28.3,28.3,28.3,28.3,203,0
2017-09-15,27.86,27.86,27.86,27.86,217,0
2017-09-18,28.778,28.778,28.778,28.778,338,0
2017-09-19,27.8496,27.8496,27.8496,27.8496,196,0
2017-09-20,27.9,28.26,26.75,28.26,52523,0
2017-09-22,28,28,28,28,438,0
2017-09-26,28.04,28.1,28.04,28.1,213,0
2017-09-27,28.31,28.35,28.31,28.35,665,0
2017-09-29,28.65,28.65,28.65,28.65,202,0
2017-10-02,28.95,28.95,28.7,28.95,3559,0
2017-10-03,28.8,29.735,28.8,28.95,6945,0
2017-10-05,29.45,29.45,29.45,29.45,195,0
2017-10-06,28.9,28.9,28.9,28.9,270,0
2017-10-09,28.05,28.1056,27.8638,27.8638,427,0
2017-10-10,28.18,28.18,28.18,28.18,274,0
2017-10-11,28.24,28.8285,28.24,28.8285,434,0
2017-10-12,28.07,28.07,28.07,28.07,112,0
2017-10-16,28.5,28.5,28.4933,28.4934,750,0
2017-10-17,28.54,28.54,28.54,28.54,211,0
2017-10-18,28.551,28.551,28.5508,28.5508,343,0
2017-10-19,28.6,28.6,28.6,28.6,141,0
2017-10-23,29.3,29.6362,28.91,29.6362,474,0
2017-10-24,29.8621,31,29.6172,31,8384,0
2017-10-31,30.95,30.95,30.805,30.805,609,0
2017-11-07,29.31,29.32,29.31,29.32,1410,0
2017-11-09,29.3,30.571,29.3,30.1521,1656,0
