Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.969,13.969,13.969,13.969,137,0
2005-02-28,13.969,13.969,13.955,13.955,277,0
2005-03-03,13.783,13.783,13.783,13.783,423,0
2005-03-09,13.648,13.648,13.618,13.618,2657,0
2005-03-10,13.43,13.43,13.43,13.43,305,0
2005-03-14,13.577,13.577,13.53,13.53,277,0
2005-03-15,13.577,13.577,13.577,13.577,137,0
2005-03-16,13.577,13.577,13.295,13.295,1015,0
2005-03-17,13.295,13.325,13.295,13.303,1280,0
2005-03-21,13.365,13.365,13.348,13.348,4629,0
2005-03-23,13.939,13.939,13.939,13.939,137,0
2005-03-24,13.405,13.916,13.405,13.538,624,0
2005-03-30,13.955,13.955,13.507,13.939,5333,0
2005-03-31,13.507,13.507,13.507,13.507,2801,0
2005-04-05,13.577,13.577,13.577,13.577,137,0
2005-04-07,13.507,13.507,13.507,13.507,730,0
2005-04-14,13.758,13.758,13.758,13.758,277,0
2005-04-15,13.413,13.45,13.405,13.405,1615,0
2005-04-22,13.224,13.81,13.224,13.81,1755,0
2005-04-25,13.153,13.153,13.153,13.153,137,0
2005-04-26,13.577,13.577,13.577,13.577,1003,0
2005-04-28,13.939,14.04,13.577,13.577,1544,0
2005-04-29,14.115,14.19,13.758,13.758,7557,0
2005-05-02,13.758,13.758,13.758,13.758,277,0
2005-05-04,13.939,13.939,13.939,13.939,137,0
2005-05-05,13.577,13.577,13.577,13.577,137,0
2005-05-06,13.232,13.232,13.232,13.232,2801,0
2005-05-12,13.618,13.618,13.618,13.618,323,0
2005-05-13,15.007,15.007,15.007,15.007,13673,0
2005-05-16,14.121,14.121,14.115,14.115,423,0
2005-05-17,14.056,14.056,14.047,14.047,560,0
2005-05-19,13.577,13.577,13.577,13.577,838,0
2005-05-20,14.142,14.142,14.142,14.142,137,0
2005-05-23,14.149,14.149,14.149,14.149,560,0
2005-05-24,13.969,13.969,13.969,13.969,423,0
2005-05-25,13.969,13.969,13.961,13.961,277,0
2005-05-26,14.149,14.149,14.149,14.149,423,0
2005-06-07,13.947,13.947,13.947,13.947,1398,0
2005-06-09,13.947,13.947,13.947,13.947,137,0
2005-06-15,13.672,13.672,13.672,13.672,560,0
2005-06-21,13.405,13.405,13.405,13.405,980,0
2005-06-29,13.672,13.672,13.577,13.577,780,0
2005-06-30,13.853,13.853,13.853,13.853,4679,0
2005-07-01,13.969,13.969,13.969,13.969,137,0
2005-07-05,13.585,13.585,13.585,13.585,137,0
2005-07-08,13.405,13.405,13.405,13.405,5597,0
2005-07-11,13.405,13.405,13.405,13.405,485,0
2005-07-12,13.405,13.405,13.405,13.405,219,0
2005-07-15,13.405,13.405,13.405,13.405,3211,0
2005-07-25,13.422,13.513,13.422,13.513,1122,0
2005-07-29,13.758,13.758,13.758,13.758,1597,0
2005-08-02,13.577,13.577,13.577,13.577,277,0
2005-08-03,13.253,13.253,13.253,13.253,1317,0
2005-08-08,13.577,13.577,13.577,13.577,2170,0
2005-08-15,13.396,13.405,13.396,13.396,773,0
2005-08-16,13.365,13.405,13.365,13.405,897,0
2005-08-17,13.253,13.253,12.901,12.95,2438,0
2005-08-18,13.043,13.043,13.043,13.043,698,0
2005-08-23,13.379,13.379,13.379,13.379,423,0
2005-08-24,13.387,13.405,13.387,13.405,351,0
2005-08-25,13.113,13.113,13.113,13.113,858,0
2005-08-29,13.113,13.113,13.089,13.089,2512,0
2005-08-31,12.942,12.942,12.861,12.861,573,0
2005-09-07,13.043,13.224,13.043,13.224,1677,0
2005-09-08,12.918,12.918,12.918,12.918,726,0
2005-09-13,13.295,13.295,12.861,12.861,698,0
2005-09-15,13.043,13.043,13.043,13.043,137,0
2005-09-23,12.689,12.689,12.507,12.507,698,0
2005-09-27,12.507,12.507,12.271,12.271,1232,0
2005-09-29,12.689,12.689,12.689,12.689,838,0
2005-09-30,12.689,12.861,12.507,12.507,6791,0
2005-10-03,12.337,12.531,12.337,12.531,838,0
2005-10-04,12.861,12.861,12.861,12.861,1119,0
2005-10-11,12.861,12.861,12.861,12.861,184,0
2005-10-25,12.448,12.448,12.345,12.345,463,0
2005-10-27,12.404,12.404,12.226,12.226,277,0
2005-11-02,12.145,12.329,11.91,11.91,811,0
2005-11-03,12.217,12.217,11.91,11.91,6143,0
2005-11-04,12.145,12.145,12.145,12.145,295,0
2005-11-10,11.933,12.021,11.933,12.021,1125,0
2005-11-11,12.364,12.364,12.061,12.061,1336,0
2005-11-14,12.145,12.507,12.137,12.507,1295,0
2005-11-23,13.043,13.043,12.256,12.256,423,0
2005-11-29,12.345,12.397,12.345,12.397,1159,0
2005-12-01,12.751,13.043,12.689,12.689,651,0
2005-12-06,12.439,12.477,12.397,12.397,1265,0
2005-12-07,12.329,12.404,12.329,12.404,978,0
2005-12-16,12.759,12.759,12.759,12.759,137,0
2005-12-22,12.689,12.689,12.689,12.689,838,0
2005-12-27,12.861,12.861,12.649,12.649,594,0
2005-12-28,12.58,12.58,12.58,12.58,698,0
2005-12-29,12.507,12.507,12.397,12.397,1823,0
2005-12-30,12.791,12.791,12.791,12.791,5083,0
2006-01-05,12.329,12.43,12.329,12.43,791,0
2006-01-09,12.861,12.861,12.58,12.58,323,0
2006-01-10,12.58,12.58,12.58,12.58,425,0
2006-01-19,12.861,12.861,12.861,12.861,137,0
2006-01-23,12.861,12.861,12.861,12.861,2097,0
2006-01-24,13.01,13.01,12.861,12.861,2288,0
2006-01-25,12.832,12.918,12.832,12.918,907,0
2006-01-26,12.823,12.832,12.58,12.791,2605,0
2006-01-27,12.861,12.861,12.861,12.861,1127,0
2006-01-30,12.555,12.555,12.555,12.555,277,0
2006-01-31,12.791,12.791,12.791,12.791,560,0
2006-02-02,12.689,12.689,12.689,12.689,423,0
2006-02-06,12.791,12.791,12.791,12.791,1460,0
2006-02-08,12.861,12.934,12.861,12.934,423,0
2006-02-09,12.934,12.934,12.934,12.934,1823,0
2006-02-14,12.846,12.846,12.846,12.846,1936,0
2006-02-16,13.043,13.043,13.043,13.043,426,0
2006-02-17,12.934,13.184,12.934,13.184,838,0
2006-02-21,13.224,13.405,13.224,13.405,560,0
2006-02-23,13.577,13.577,13.577,13.577,137,0
2006-02-28,13.758,13.939,13.758,13.939,323,0
2006-03-01,13.34,13.34,13.34,13.34,1131,0
2006-03-06,13.325,13.939,13.325,13.939,423,0
2006-03-08,13.931,13.931,13.931,13.931,560,0
2006-03-10,13.577,13.577,13.577,13.577,2312,0
2006-03-15,14.106,14.106,14.106,14.106,277,0
2006-03-16,13.901,13.901,13.901,13.901,277,0
2006-03-21,13.594,13.594,13.594,13.594,1677,0
2006-03-27,13.507,13.507,13.507,13.507,423,0
2006-03-29,14.047,14.115,14.047,14.115,2802,0
2006-03-30,14.222,14.283,14.222,14.283,5062,0
2006-03-31,14.291,14.756,13.648,14.756,4975,0
2006-04-03,14.756,14.756,14.756,14.756,148,0
2006-04-07,14.291,14.756,14.291,14.756,423,0
2006-04-11,14.283,14.315,14.283,14.315,315,0
2006-04-12,14.291,14.475,14.291,14.475,698,0
2006-04-18,14.033,14.033,12.861,13.618,16004,0
2006-04-19,13.702,13.758,13.413,13.483,9679,0
2006-04-20,13.955,13.955,13.711,13.751,1818,0
2006-04-24,13.986,13.986,13.279,13.43,4613,0
2006-04-25,13.232,13.246,13.232,13.246,824,0
2006-04-26,13.357,13.357,13.357,13.357,137,0
2006-04-27,13.357,13.357,13.357,13.357,423,0
2006-05-01,13.224,13.521,13.224,13.521,2934,0
2006-05-02,13.53,13.538,13.53,13.538,277,0
2006-05-03,13.719,13.719,13.719,13.719,137,0
2006-05-04,13.767,13.767,13.767,13.767,137,0
2006-05-08,14.056,14.056,13.939,13.939,490,0
2006-05-09,13.939,13.939,13.405,13.405,2959,0
2006-05-10,13.405,13.405,13.405,13.405,344,0
2006-05-17,13.405,13.405,13.232,13.232,1189,0
2006-05-30,13.438,13.438,13.232,13.232,376,0
2006-06-02,13.232,13.232,12.547,12.728,9439,0
2006-06-09,12.698,12.698,12.689,12.689,2382,0
2006-06-14,12.664,13.319,12.664,13.216,1529,0
2006-06-15,13.232,13.232,12.957,12.957,851,0
2006-06-16,12.617,12.698,12.531,12.531,1680,0
2006-06-19,12.58,13.193,12.531,12.531,2711,0
2006-06-20,12.589,13.113,12.589,12.868,2097,0
2006-06-30,13.325,13.325,13.224,13.224,4995,0
2006-07-03,13.554,13.554,13.554,13.554,137,0
2006-07-06,13.184,13.483,13.184,13.483,1398,0
2006-07-07,13.521,13.521,13.521,13.521,137,0
2006-07-10,13.577,13.585,13.507,13.577,1329,0
2006-07-11,13.577,13.577,13.577,13.577,423,0
2006-07-12,13.577,13.577,13.577,13.577,920,0
2006-07-13,13.727,13.751,13.727,13.751,277,0
2006-07-14,13.901,13.939,13.901,13.939,1398,0
2006-07-17,16.235,16.235,14.165,14.165,435,0
2006-07-19,13.955,13.955,13.955,13.955,127,0
2006-07-20,13.853,13.923,13.853,13.923,1527,0
2006-07-21,14.033,14.033,14.033,14.033,254,0
2006-07-31,13.875,13.875,13.875,13.875,127,0
2006-08-09,13.875,13.875,13.875,13.875,137,0
2006-08-10,13.875,13.875,13.875,13.875,423,0
2006-08-16,13.875,13.875,13.875,13.875,351,0
2006-08-17,13.875,15.132,13.875,15.132,1017,0
2006-08-23,14.149,14.149,14.149,14.149,137,0
2006-08-29,14.149,14.149,14.149,14.149,379,0
2006-08-30,14.349,14.349,14.349,14.349,251,0
2006-09-05,14.584,14.584,14.584,14.584,344,0
2006-09-06,14.149,14.149,14.149,14.149,186,0
2006-09-21,14.543,14.543,14.543,14.543,127,0
2006-09-22,14.349,14.349,13.931,13.931,2034,0
2006-09-26,14.534,14.543,14.534,14.543,380,0
2006-09-27,14.661,14.661,14.661,14.661,127,0
2006-09-29,14.726,14.858,14.726,14.743,4864,0
2006-10-02,14.743,14.743,14.743,14.743,765,0
2006-10-05,14.743,14.743,14.743,14.743,254,0
2006-10-09,14.199,14.199,14.199,14.199,351,0
2006-10-10,14.883,14.883,14.883,14.883,127,0
2006-10-11,14.543,14.897,14.349,14.349,2290,0
2006-10-25,14.543,14.543,14.543,14.543,616,0
2006-10-26,14.543,14.543,14.543,14.543,1607,0
2006-10-27,14.543,14.543,14.27,14.27,1783,0
2006-10-30,14.425,14.543,14.27,14.543,536,0
2006-10-31,14.543,14.543,14.543,14.543,147,0
2006-11-06,14.349,14.349,14.349,14.349,254,0
2006-11-14,14.543,14.543,14.543,14.543,127,0
2006-11-21,14.584,14.584,14.584,14.584,127,0
2006-11-30,14.584,14.584,14.584,14.584,129,0
2006-12-05,14.584,14.584,14.584,14.584,508,0
2006-12-07,14.584,14.584,14.584,14.584,127,0
2006-12-11,14.584,14.584,14.584,14.584,127,0
2006-12-12,14.584,14.584,14.584,14.584,127,0
2006-12-13,14.584,14.584,14.584,14.584,254,0
2006-12-15,14.584,14.584,14.584,14.584,127,0
2006-12-20,14.584,14.584,14.584,14.584,267,0
2006-12-22,14.584,14.584,14.584,14.584,1527,0
2006-12-29,14.661,14.718,14.584,14.584,6597,0
2007-01-03,14.543,14.543,14.543,14.543,257,0
2007-01-05,14.543,14.543,14.543,14.543,1435,0
2007-01-08,14.543,14.543,14.27,14.27,597,0
2007-01-10,14.381,14.381,14.381,14.381,254,0
2007-01-11,14.584,14.584,14.584,14.584,319,0
2007-01-12,14.349,14.349,14.349,14.349,379,0
2007-01-16,14.349,14.349,14.349,14.349,682,0
2007-01-17,14.291,14.291,14.291,14.291,127,0
2007-01-18,14.276,14.41,14.247,14.247,2290,0
2007-01-19,14.19,14.661,14.19,14.661,379,0
2007-01-23,14.466,14.466,14.466,14.466,254,0
2007-01-24,14.217,14.217,14.149,14.149,893,0
2007-01-25,14.222,14.291,14.222,14.255,1906,0
2007-01-29,14.34,14.34,14.34,14.34,486,0
2007-02-15,14.349,14.349,14.349,14.349,1291,0
2007-02-20,14.315,14.315,14.315,14.315,137,0
2007-02-21,14.23,14.247,14.23,14.247,379,0
2007-02-22,14.247,14.349,14.222,14.349,508,0
2007-03-07,14.222,14.222,14.165,14.165,1398,0
2007-03-08,14.34,14.34,14.34,14.34,365,0
2007-03-13,14.208,14.208,14.208,14.208,127,0
2007-03-19,14.165,14.165,14.156,14.156,1019,0
2007-03-22,14.156,14.156,14.156,14.156,3118,0
2007-03-23,13.969,13.969,13.969,13.969,127,0
2007-03-26,13.81,13.81,13.81,13.81,127,0
2007-03-28,14.149,14.149,14.149,14.149,1350,0
2007-03-30,14.149,14.27,14.134,14.134,5056,0
2007-04-04,13.836,13.836,13.81,13.81,1139,0
2007-04-10,13.916,13.916,13.916,13.916,333,0
2007-04-13,14.283,14.283,14.283,14.283,127,0
2007-04-16,14.149,14.149,14.149,14.149,137,0
2007-04-17,14.142,14.142,14.142,14.142,291,0
2007-04-19,14.149,14.149,13.776,13.776,1527,0
2007-04-20,14.142,14.19,14.115,14.19,4089,0
2007-04-25,13.955,14.142,13.955,14.056,1735,0
2007-04-26,13.955,14.149,13.955,14.149,978,0
2007-04-30,14.308,14.308,14.308,14.308,127,0
2007-05-01,13.978,14.208,13.961,14.208,379,0
2007-05-02,13.978,14.222,13.955,14.222,425,0
2007-05-04,14.23,14.23,14.23,14.23,127,0
2007-05-07,14.299,14.299,14.299,14.299,127,0
2007-05-08,14.308,14.308,14.308,14.308,127,0
2007-05-09,13.955,13.978,13.955,13.978,501,0
2007-05-10,14.255,14.255,14.255,14.255,127,0
2007-05-14,14.134,14.134,14.134,14.134,127,0
2007-05-24,13.845,13.845,13.828,13.828,379,0
2007-05-25,14.128,14.128,14.128,14.128,127,0
2007-05-29,14.142,14.142,13.875,13.875,2897,0
2007-06-01,14.149,14.149,14.149,14.149,3384,0
2007-06-04,14.149,14.149,14.149,14.149,257,0
2007-06-11,13.955,14.097,13.955,14.073,1779,0
2007-06-12,13.923,13.923,13.923,13.923,127,0
2007-06-19,13.861,13.955,13.861,13.955,254,0
2007-06-25,13.955,13.955,13.955,13.955,1351,0
2007-06-28,14.134,14.149,14.134,14.142,1398,0
2007-06-29,14.149,14.27,14.149,14.149,6401,0
2007-07-02,14.149,14.149,14.149,14.149,636,0
2007-07-03,13.955,14.01,13.955,14.01,379,0
2007-07-05,14.283,14.283,14.283,14.283,214,0
2007-07-06,13.955,14.149,13.365,14.149,1765,0
2007-07-13,13.995,13.995,13.995,13.995,127,0
2007-07-17,13.577,13.609,13.365,13.365,2418,0
2007-07-18,13.357,13.357,13.357,13.357,127,0
2007-07-25,12.892,12.892,12.884,12.884,254,0
2007-07-26,12.876,12.876,12.876,12.876,742,0
2007-07-27,12.868,12.876,12.742,12.742,508,0
2007-08-01,13.253,13.253,13.253,13.253,127,0
2007-08-08,13.357,13.365,13.357,13.365,635,0
2007-08-16,13.06,13.06,13.06,13.06,156,0
2007-08-31,13.207,13.207,13.207,13.207,127,0
2007-09-04,13.089,13.089,12.611,12.698,2999,0
2007-09-13,13.089,13.089,13.089,13.089,379,0
2007-09-18,12.689,12.689,12.657,12.657,794,0
2007-09-20,12.664,12.664,12.633,12.633,546,0
2007-09-21,12.641,12.641,12.641,12.641,151,0
2007-09-27,13.027,13.027,12.986,12.986,254,0
2007-09-28,13.262,13.357,13.262,13.357,5315,0
2007-10-08,13.325,13.357,13.325,13.357,1398,0
2007-10-11,12.986,12.986,12.986,12.986,127,0
2007-10-12,13.01,13.01,12.892,12.892,508,0
2007-10-16,13.207,13.483,13.201,13.483,1275,0
2007-10-17,12.892,13.365,12.791,13.365,1146,0
2007-10-31,12.852,12.852,12.852,12.852,398,0
2007-11-02,12.815,12.852,12.815,12.852,508,0
2007-11-05,12.852,12.852,12.852,12.852,323,0
2007-11-06,12.852,12.852,12.823,12.823,254,0
2007-11-07,13.357,13.357,12.784,12.784,254,0
2007-11-13,12.611,12.611,12.611,12.611,127,0
2007-11-14,12.633,12.633,12.611,12.611,254,0
2007-11-15,12.641,12.641,12.617,12.617,254,0
2007-11-16,12.611,12.611,12.611,12.611,254,0
2007-11-19,12.633,12.633,12.611,12.611,254,0
2007-11-20,12.611,12.633,12.611,12.611,587,0
2007-11-21,12.611,12.611,12.611,12.611,1477,0
2007-11-26,12.589,12.589,12.589,12.589,797,0
2007-11-28,12.589,12.589,12.589,12.589,127,0
2007-11-29,12.611,12.611,12.596,12.596,254,0
2007-11-30,12.611,12.611,12.589,12.589,508,0
2007-12-03,12.589,12.589,12.589,12.589,402,0
2007-12-04,12.397,12.397,12.32,12.32,1527,0
2007-12-05,12.32,12.32,12.32,12.32,275,0
2007-12-07,12.32,12.32,12.32,12.32,127,0
2007-12-10,12.32,12.32,12.32,12.32,254,0
2007-12-11,12.32,12.32,12.32,12.32,127,0
2007-12-12,12.596,12.596,12.596,12.596,827,0
2007-12-13,12.971,12.971,12.971,12.971,384,0
2007-12-17,12.58,12.58,12.58,12.58,635,0
2007-12-18,12.271,12.271,12.217,12.217,1526,0
2007-12-20,12.186,12.186,11.926,11.926,2532,0
2007-12-21,11.918,12.58,11.918,12.58,7417,0
2007-12-26,12.106,12.971,11.926,11.926,2596,0
2007-12-31,12.964,12.971,12.58,12.971,6826,0
2008-01-02,12.971,13.279,12.971,13.279,1523,0
2008-01-03,12.791,12.791,12.791,12.791,380,0
2008-01-04,13.279,13.279,13.279,13.279,127,0
2008-01-07,12.971,12.971,12.971,12.971,635,0
2008-01-09,12.971,12.971,12.971,12.971,3014,0
2008-01-10,13.246,13.246,13.246,13.246,127,0
2008-01-22,12.784,12.784,12.784,12.784,254,0
2008-01-23,12.044,12.775,12.044,12.775,324,0
2008-01-25,12.775,12.775,12.775,12.775,379,0
2008-01-31,12.571,12.571,12.571,12.571,248,0
2008-02-25,12.58,12.58,12.58,12.58,283,0
2008-02-26,12.971,12.971,12.485,12.485,915,0
2008-02-29,12.58,12.58,12.58,12.58,1254,0
2008-03-03,12.485,12.485,12.485,12.485,423,0
2008-03-05,12.485,12.485,12.186,12.195,3252,0
2008-03-12,12.178,12.186,12.178,12.186,254,0
2008-03-19,11.873,11.873,11.873,11.873,127,0
2008-03-24,11.902,11.902,11.902,11.902,379,0
2008-03-26,11.99,11.99,11.99,11.99,277,0
2008-03-31,13.051,13.051,12.775,12.775,5418,0
2008-04-02,12.021,12.775,12.021,12.775,2321,0
2008-04-03,11.997,12.186,11.873,11.873,508,0
2008-04-07,11.79,11.79,11.79,11.79,127,0
2008-04-14,11.79,11.79,11.298,11.298,1605,0
2008-04-17,11.652,11.674,11.652,11.674,1275,0
2008-04-18,11.674,11.674,11.666,11.674,2290,0
2008-04-22,11.674,11.674,11.243,11.243,1452,0
2008-04-23,11.243,11.243,11.061,11.061,2249,0
2008-04-24,11.754,11.754,11.006,11.006,1786,0
2008-04-25,11.627,11.627,11.627,11.627,127,0
2008-04-28,11.006,11.006,11.006,11.006,471,0
2008-05-02,11.266,11.266,11.061,11.061,1310,0
2008-05-08,11.596,11.596,11.596,11.596,127,0
2008-05-09,11.666,12.052,11.666,12.052,579,0
2008-05-12,12.061,12.061,12.061,12.061,127,0
2008-05-13,11.4,11.4,11.4,11.4,127,0
2008-05-14,11.4,11.4,11.4,11.4,127,0
2008-05-15,11.4,11.4,11.122,11.122,6344,0
2008-05-19,11.201,11.587,11.201,11.549,379,0
2008-05-22,11.408,11.408,11.209,11.209,508,0
2008-05-23,11.32,11.32,11.209,11.209,446,0
2008-05-27,11.201,11.201,11.188,11.188,1206,0
2008-05-28,11.284,11.4,11.284,11.4,399,0
2008-06-03,11.284,11.284,11.284,11.284,127,0
2008-06-04,11.36,11.36,11.32,11.36,1175,0
2008-06-05,11.391,11.4,11.391,11.4,254,0
2008-06-06,11.408,11.408,11.201,11.201,4045,0
2008-06-12,11.218,11.243,11.194,11.243,508,0
2008-06-13,11.194,11.194,11.194,11.194,237,0
2008-06-18,11.194,11.194,11.194,11.194,1779,0
2008-06-19,11.165,11.165,11.165,11.165,127,0
2008-06-20,11.201,11.201,11.201,11.201,254,0
2008-06-25,10.936,11.173,10.936,11.173,717,0
2008-06-26,11.194,11.194,10.882,10.882,635,0
2008-06-27,10.997,11.006,10.973,11.006,4841,0
2008-06-30,11.784,11.784,11.558,11.558,5087,0
2008-07-01,11.015,11.015,11.015,11.015,361,0
2008-07-02,11.024,11.092,10.22,10.22,3059,0
2008-07-07,10.613,10.613,10.613,10.613,830,0
2008-07-08,10.22,10.417,10.22,10.22,827,0
2008-07-10,10.22,10.417,10.095,10.417,6359,0
2008-07-11,10.22,10.22,10.22,10.22,2034,0
2008-07-15,10.22,10.22,10.22,10.22,2545,0
2008-07-16,10.22,10.22,10.22,10.22,3305,0
2008-07-17,10.957,11.006,10.251,11.006,893,0
2008-07-18,10.997,11.006,10.997,11.006,838,0
2008-07-21,10.62,10.62,10.613,10.613,318,0
2008-07-22,11.006,11.006,11.006,11.006,2583,0
2008-07-23,11.201,11.201,11.201,11.201,167,0
2008-07-25,11.4,11.4,11.4,11.4,1275,0
2008-07-28,11.4,11.4,11.006,11.006,1643,0
2008-07-31,11.596,11.596,11.596,11.596,127,0
2008-08-01,11.596,11.784,11.596,11.784,508,0
2008-08-06,11.784,11.784,11.784,11.784,379,0
2008-08-07,11.79,11.981,11.784,11.799,2665,0
2008-08-08,11.79,11.981,11.715,11.981,4320,0
2008-08-11,11.99,12.137,11.99,12.137,1906,0
2008-08-13,12.186,12.477,12.186,12.477,949,0
2008-08-14,12.468,12.742,12.468,12.735,635,0
2008-08-19,12.735,12.95,12.58,12.868,851,0
2008-08-20,12.964,12.964,12.964,12.964,127,0
2008-08-25,12.95,12.971,12.95,12.964,684,0
2008-08-27,12.38,12.971,12.38,12.58,1857,0
2008-08-29,12.971,12.971,12.971,12.971,291,0
2008-09-02,12.195,12.195,12.186,12.186,254,0
2008-09-03,12.964,12.971,12.964,12.971,1273,0
2008-09-04,12.964,12.971,12.499,12.523,1996,0
2008-09-12,12.195,12.195,12.186,12.186,774,0
2008-09-15,12.186,12.264,12.186,12.195,1527,0
2008-09-16,12.38,12.38,12.084,12.084,325,0
2008-09-17,12.38,12.38,12.186,12.186,1019,0
2008-09-22,12.068,12.068,12.068,12.068,523,0
2008-09-23,12.115,12.115,12.068,12.068,1906,0
2008-09-30,12.186,12.58,12.076,12.076,9033,0
2008-10-06,12.106,12.106,11.926,11.926,893,0
2008-10-07,12.162,12.186,12.106,12.106,3394,0
2008-10-08,12.076,12.076,12.076,12.076,893,0
2008-10-09,11.873,11.873,10.873,11.312,2812,0
2008-10-10,12.061,12.061,11.596,11.596,1146,0
2008-10-13,11.352,11.352,11.352,11.352,392,0
2008-10-14,12.006,12.006,12.006,12.006,242,0
2008-10-21,12.028,12.028,12.028,12.028,379,0
2008-10-23,11.209,11.209,11.201,11.201,254,0
2008-10-27,12.021,12.021,12.021,12.021,127,0
2008-12-01,10.847,10.847,10.283,10.283,668,0
2008-12-02,10.613,10.613,10.613,10.613,1275,0
2008-12-03,10.308,10.308,10.308,10.308,127,0
2008-12-04,10.299,10.299,10.299,10.299,127,0
2008-12-10,10.337,10.337,10.337,10.337,127,0
2008-12-11,10.929,11.312,10.929,11.312,254,0
2008-12-17,10.77,10.77,10.77,10.77,254,0
2008-12-19,11.79,11.79,11.79,11.79,3279,0
2008-12-30,12.006,12.006,11.14,11.99,2649,0
2008-12-31,11.79,12.013,11.79,12.013,4451,0
2009-01-02,11.415,12.013,11.415,12.013,1549,0
2009-01-06,12.013,12.013,11.149,11.149,379,0
2009-01-07,11.4,11.4,11.4,11.4,129,0
2009-01-13,11.194,11.194,11.173,11.173,811,0
2009-01-15,11.165,11.778,11.006,11.006,2020,0
2009-01-16,11.352,11.352,11.352,11.352,127,0
2009-01-20,11.006,11.006,11.006,11.006,254,0
2009-01-21,11.015,11.015,11.015,11.015,127,0
2009-01-23,11.006,11.024,10.509,10.575,4958,0
2009-01-26,10.456,10.456,10.456,10.456,208,0
2009-01-27,10.613,10.613,10.613,10.613,765,0
2009-02-02,10.456,10.456,10.417,10.417,857,0
2009-02-03,10.613,10.613,10.613,10.613,314,0
2009-02-05,10.613,10.613,10.613,10.613,2034,0
2009-02-06,10.613,10.613,10.613,10.613,208,0
2009-02-10,11.344,11.4,11.344,11.4,580,0
2009-02-11,10.678,10.678,10.678,10.678,127,0
2009-02-13,10.67,10.67,10.613,10.613,423,0
2009-02-17,10.613,10.613,10.613,10.613,2127,0
2009-02-18,10.613,10.613,10.417,10.417,1146,0
2009-02-19,10.417,10.417,10.417,10.417,857,0
2009-02-20,10.425,10.425,10.425,10.425,254,0
2009-02-23,10.425,10.425,10.417,10.417,770,0
2009-02-24,10.417,10.417,10.337,10.337,730,0
2009-02-25,10.337,10.337,10.331,10.337,2299,0
2009-02-26,10.337,10.337,10.337,10.337,765,0
2009-03-02,10.299,10.299,9.961,9.961,635,0
2009-03-03,9.992,9.992,9.568,9.568,1835,0
2009-03-05,9.593,9.593,9.534,9.568,2225,0
2009-03-06,9.2612,9.568,9.254,9.568,508,0
2009-03-10,11.234,11.234,9.883,9.883,254,0
2009-03-12,9.513,10.613,9.504,10.228,2065,0
2009-03-13,10.613,10.62,9.975,10.236,3256,0
2009-03-16,10.22,10.22,10.213,10.22,1061,0
2009-03-24,11.006,11.006,11.006,11.006,1275,0
2009-03-31,11.006,11.715,11.006,11.715,2400,0
2009-04-13,11.558,11.558,11.558,11.558,127,0
2009-04-14,11.201,11.201,11.201,11.201,3349,0
2009-04-15,11.201,11.746,11.201,11.243,893,0
2009-04-20,11.201,11.201,11.201,11.201,508,0
2009-04-21,11.715,11.715,11.715,11.715,1275,0
2009-05-04,11.79,11.79,11.79,11.79,127,0
2009-05-05,12.186,12.186,12.186,12.186,127,0
2009-05-06,11.086,11.086,11.086,11.086,127,0
2009-05-07,11.165,13.334,11.149,13.334,4454,0
2009-05-08,13.153,13.153,11.182,11.182,5214,0
2009-05-11,11.258,13.365,11.258,13.365,11453,0
2009-05-12,13.136,13.136,11.243,11.243,9588,0
2009-05-13,12.178,12.43,11.565,12.106,8388,0
2009-05-14,12.934,12.934,12.345,12.345,254,0
2009-05-19,11.25,11.25,11.25,11.25,914,0
2009-05-20,11.439,13.365,11.439,13.365,4427,0
2009-05-21,12.909,12.909,11.799,12.531,2630,0
2009-05-27,13.357,13.357,13.357,13.357,127,0
2009-05-28,13.136,13.136,11.086,11.086,2086,0
2009-05-29,11.298,14.149,11.298,14.134,15137,0
2009-06-01,13.365,14.534,13.129,13.365,16837,0
2009-06-04,12.596,12.596,12.596,12.596,379,0
2009-06-05,14.047,14.149,13.585,13.828,1287,0
2009-06-08,13.719,13.751,13.719,13.751,635,0
2009-06-12,13.758,13.758,13.654,13.654,254,0
2009-06-15,13.379,13.379,13.379,13.379,127,0
2009-06-18,13.018,13.018,12.971,12.971,1882,0
2009-06-19,13.365,13.365,13.365,13.365,288,0
2009-06-24,12.611,12.971,12.485,12.485,13996,0
2009-06-25,11.824,13.34,11.824,13.34,7318,0
2009-06-26,13.357,13.365,12.468,12.499,7251,0
2009-06-30,13.672,13.672,13.287,13.64,5706,0
2009-07-01,13.207,13.334,13.121,13.334,4995,0
2009-07-06,13.371,13.594,13.371,13.554,2925,0
2009-07-08,13.371,13.371,13.371,13.371,277,0
2009-07-10,13.56,13.56,13.56,13.56,127,0
2009-07-13,13.744,13.758,13.744,13.758,675,0
2009-07-14,13.56,13.56,13.56,13.56,1398,0
2009-07-15,13.56,14.349,13.546,14.349,2610,0
2009-07-21,14.34,14.365,14.34,14.365,1654,0
2009-07-23,14.331,14.331,14.331,14.331,127,0
2009-07-24,14.331,14.331,14.331,14.331,0,0
2009-07-27,14.331,14.331,14.331,14.331,0,0
2009-07-28,14.331,14.331,14.331,14.331,0,0
2009-07-29,14.331,14.331,14.331,14.331,0,0
2009-07-30,14.331,14.331,14.331,14.331,0,0
2009-07-31,14.331,14.331,14.331,14.331,0,0
2009-08-03,14.331,14.331,14.331,14.331,0,0
2009-08-04,14.331,14.331,14.331,14.331,0,0
2009-08-05,14.331,14.331,14.331,14.331,0,0
2009-08-06,13.168,13.168,13.168,13.168,127,0
2009-08-07,13.168,13.168,13.168,13.168,0,0
2009-08-10,13.767,14.149,13.767,14.149,1906,0
2009-08-11,13.758,13.758,13.758,13.758,127,0
2009-08-12,14.128,14.128,14.128,14.128,254,0
2009-08-13,14.128,14.128,13.365,13.365,2115,0
2009-08-14,13.365,13.365,13.365,13.365,0,0
2009-08-17,13.01,13.758,12.971,12.971,5322,0
2009-08-18,12.852,12.852,12.852,12.852,254,0
2009-08-19,12.775,12.775,12.38,12.38,1275,0
2009-08-20,12.58,12.58,12.58,12.58,254,0
2009-08-24,13.34,13.56,12.971,12.971,1019,0
2009-08-25,13.663,14.299,13.018,14.299,4430,0
2009-08-26,13.916,13.916,13.216,13.232,3962,0
2009-08-27,13.06,13.06,13.06,13.06,127,0
2009-08-28,13.145,14.033,12.58,12.735,9944,0
2009-08-31,12.735,13.365,12.657,12.657,10019,0
2009-09-01,12.657,12.657,12.657,12.657,0,0
2009-09-02,12.58,12.58,12.58,12.58,127,0
2009-09-08,12.641,12.641,12.633,12.633,254,0
2009-09-09,12.657,12.657,12.657,12.657,127,0
2009-09-10,12.735,13.207,12.641,12.641,631,0
2009-09-21,12.715,12.715,12.715,12.715,127,0
2009-09-25,12.994,12.994,12.971,12.971,953,0
2009-09-28,12.971,12.971,12.971,12.971,590,0
2009-09-30,14.056,14.056,13.678,13.758,4931,0
2009-10-05,13.371,13.371,13.371,13.371,127,0
2009-10-06,13.371,13.371,13.371,13.371,127,0
2009-10-14,13.379,13.379,13.365,13.371,1208,0
2009-10-20,13.177,13.177,13.177,13.177,136,0
2009-10-29,13.365,13.365,13.168,13.168,1025,0
2009-10-30,13.168,13.365,13.168,13.365,508,0
2009-11-04,13.365,13.365,13.246,13.246,2124,0
2009-11-05,11.91,12.58,11.91,12.58,254,0
2009-11-06,12.006,12.035,12.006,12.028,542,0
2009-11-10,12.58,12.58,12.58,12.58,477,0
2009-11-13,11.99,11.997,11.79,11.79,2925,0
2009-11-17,12.413,12.413,11.4,11.4,379,0
2009-11-23,11.79,11.79,11.79,11.79,127,0
2009-11-24,11.587,11.587,11.218,11.218,1654,0
2009-11-30,11.79,11.957,10.982,11.957,893,0
2009-12-01,10.691,11.006,10.691,11.006,3644,0
2009-12-04,11.165,11.558,11.165,11.558,1275,0
2009-12-07,11.006,11.006,11.006,11.006,608,0
2009-12-08,10.81,10.81,10.81,10.81,127,0
2009-12-10,11.006,11.006,11.006,11.006,127,0
2009-12-11,10.353,11.006,10.353,10.973,4475,0
2009-12-14,11.391,11.391,11.391,11.391,208,0
2009-12-15,11.4,11.4,11.173,11.4,1190,0
2009-12-16,10.922,11.79,10.922,11.4,2545,0
2009-12-17,11.784,11.799,11.784,11.79,1678,0
2009-12-23,11.79,12.028,11.006,11.024,893,0
2009-12-28,11.157,11.619,11.006,11.006,695,0
2009-12-29,11.32,12.538,11.006,12.538,4998,0
2009-12-30,11.894,11.942,11.243,11.942,6314,0
2010-01-06,11.243,11.312,11.243,11.243,2801,0
2010-01-07,11.015,11.015,10.944,10.944,254,0
2010-01-08,11.048,11.258,11.048,11.243,893,0
2010-01-11,11.4,11.423,11.4,11.4,2921,0
2010-01-12,11.596,11.596,11.501,11.501,990,0
2010-01-13,11.477,12.571,11.14,12.571,2601,0
2010-01-14,11.706,12.106,11.689,11.824,1279,0
2010-01-19,11.173,11.596,11.173,11.596,254,0
2010-01-20,12.186,12.186,11.644,11.644,508,0
2010-01-21,11.4,11.408,11.4,11.4,828,0
2010-01-27,11.4,11.4,11.4,11.4,127,0
2010-01-28,11.47,11.635,11.069,11.194,1658,0
2010-01-29,11.391,11.391,11.391,11.391,127,0
2010-02-01,10.765,10.81,10.652,10.81,508,0
2010-02-02,10.81,10.81,10.81,10.81,580,0
2010-02-03,10.825,10.957,10.81,10.81,1019,0
2010-02-05,10.957,13.287,10.957,12.971,4832,0
2010-02-08,12.38,12.38,11.149,11.25,3040,0
2010-02-09,11.284,11.856,11.194,11.209,893,0
2010-02-10,11.209,11.518,11.194,11.194,1406,0
2010-02-11,11.25,11.36,11.194,11.194,508,0
2010-02-12,11.201,11.209,11.165,11.194,2161,0
2010-02-17,11.666,12.372,11.627,12.372,1413,0
2010-02-18,12.372,12.372,11.275,11.275,1714,0
2010-02-22,11.58,11.715,11.477,11.501,2266,0
2010-02-25,12.499,12.499,11.635,11.635,893,0
2010-02-26,12.115,12.115,11.558,11.558,763,0
2010-03-01,11.558,11.558,11.558,11.558,127,0
2010-03-05,11.4,11.4,11.391,11.4,1019,0
2010-03-09,11.4,11.4,11.4,11.4,132,0
2010-03-11,11.79,11.79,11.746,11.746,1527,0
2010-03-15,11.784,11.784,11.784,11.784,127,0
2010-03-16,11.79,11.79,11.485,11.79,938,0
2010-03-17,11.518,11.79,11.518,11.79,3071,0
2010-03-18,11.873,11.873,11.873,11.873,634,0
2010-03-22,11.981,11.981,11.981,11.981,127,0
2010-03-23,11.558,11.873,11.558,11.873,508,0
2010-03-24,12.154,12.154,12.154,12.154,127,0
2010-03-29,11.587,11.587,11.587,11.587,127,0
2010-03-30,12.178,12.178,11.99,11.99,5328,0
2010-03-31,11.644,11.644,11.477,11.477,635,0
2010-04-06,12.256,12.364,11.58,12.145,767,0
2010-04-09,12.186,12.186,12.186,12.186,1017,0
2010-04-14,12.186,12.233,12.186,12.233,1875,0
2010-04-16,12.186,12.186,11.79,12.186,3224,0
2010-04-26,11.463,12.345,11.463,11.501,3373,0
2010-04-30,12.353,12.364,11.501,11.501,2298,0
2010-05-03,11.501,11.501,11.501,11.501,127,0
2010-05-04,12.256,12.364,12.028,12.098,1024,0
2010-05-05,12.098,12.098,12.098,12.098,1906,0
2010-05-07,12.098,12.098,12.098,12.098,635,0
2010-05-10,12.098,12.098,12.098,12.098,250,0
2010-05-12,12.145,12.145,12.145,12.145,423,0
2010-05-13,12.106,12.106,12.106,12.106,346,0
2010-05-14,11.79,11.957,11.79,11.79,1279,0
2010-05-17,11.612,11.778,11.565,11.778,971,0
2010-05-20,11.99,11.99,11.99,11.99,127,0
2010-05-26,11.951,11.951,11.824,11.824,454,0
2010-05-27,11.824,11.824,11.824,11.824,2034,0
2010-05-28,11.79,12.162,11.674,11.674,3051,0
2010-06-02,12.098,12.098,11.533,11.533,1275,0
2010-06-03,11.51,11.51,11.51,11.51,137,0
2010-06-09,11.463,11.463,11.463,11.463,137,0
2010-06-11,11.596,11.596,11.596,11.596,127,0
2010-06-16,11.4,11.4,11.4,11.4,145,0
2010-06-17,11.4,11.4,11.4,11.4,2241,0
2010-06-22,11.298,11.298,11.201,11.201,2161,0
2010-06-24,11.201,11.596,11.201,11.596,1019,0
2010-06-28,11.596,11.596,11.596,11.596,610,0
2010-06-30,12.307,12.307,11.789,11.789,5282,0
2010-07-06,11.799,11.799,11.79,11.79,991,0
2010-07-07,11.79,11.79,11.157,11.157,276,0
2010-07-08,11.4,11.4,11.4,11.4,214,0
2010-07-09,12.162,12.178,12.162,12.178,765,0
2010-07-12,11.415,11.477,11.4,11.477,1019,0
2010-07-14,11.4,11.4,11.4,11.4,440,0
2010-07-15,11.188,11.188,11.188,11.188,137,0
2010-07-19,11.79,11.79,11.79,11.79,254,0
2010-07-21,12.523,12.58,11.596,11.83,1316,0
2010-07-28,11.447,11.455,11.447,11.455,893,0
2010-07-29,11.455,11.455,11.455,11.455,4128,0
2010-08-03,11.455,11.455,11.455,11.455,635,0
2010-08-05,11.4,12.178,11.4,12.178,2637,0
2010-08-09,11.799,11.799,11.4,11.4,3311,0
2010-08-12,11.423,12.162,11.4,12.123,1099,0
2010-08-16,11.887,11.887,11.887,11.887,127,0
2010-08-23,11.715,11.864,11.4,11.4,1206,0
2010-08-24,11.99,11.99,11.99,11.99,319,0
2010-08-25,11.79,11.79,11.79,11.79,319,0
2010-08-26,11.79,11.79,11.79,11.79,319,0
2010-08-27,11.79,11.79,11.79,11.79,442,0
2010-08-30,11.596,11.83,11.596,11.83,254,0
2010-09-07,11.784,11.79,11.784,11.79,1209,0
2010-09-08,11.79,12.217,11.79,12.217,1273,0
2010-09-13,11.79,11.79,11.4,11.79,1654,0
2010-09-14,11.493,11.493,11.493,11.493,319,0
2010-09-15,11.533,11.533,11.533,11.533,181,0
2010-09-16,11.99,11.99,11.99,11.99,254,0
2010-09-20,11.596,11.596,11.596,11.596,434,0
2010-09-22,11.604,11.604,11.596,11.596,508,0
2010-09-23,11.619,11.619,11.612,11.612,902,0
2010-09-24,11.99,11.99,11.99,11.99,254,0
2010-09-27,11.973,11.99,11.973,11.99,3747,0
2010-09-29,11.723,11.723,11.674,11.681,1232,0
2010-09-30,12.214,12.214,11.984,11.984,6835,0
2010-10-01,11.674,11.754,11.666,11.754,1040,0
2010-10-05,11.674,11.79,11.674,11.79,565,0
2010-10-07,11.79,11.79,11.79,11.79,635,0
2010-10-08,11.79,11.79,11.635,11.79,2482,0
2010-10-12,11.762,11.79,11.762,11.79,1165,0
2010-10-13,12.499,12.499,12.499,12.499,127,0
2010-10-14,11.715,11.715,11.715,11.715,144,0
2010-10-15,11.715,11.715,11.715,11.715,254,0
2010-10-19,11.698,12.178,11.698,12.178,254,0
2010-10-25,11.715,11.873,11.689,11.799,698,0
2010-10-28,11.808,11.808,11.79,11.79,1522,0
2010-11-01,12.17,12.17,11.799,11.799,379,0
2010-11-02,11.83,11.83,11.808,11.808,254,0
2010-11-03,11.808,12.492,11.808,12.397,1412,0
2010-11-05,12.38,12.422,12.345,12.345,379,0
2010-11-12,12.345,12.345,12.345,12.345,635,0
2010-11-17,12.345,12.345,12.345,12.345,354,0
2010-11-18,12.515,12.515,12.515,12.515,254,0
2010-11-19,12.345,12.58,12.154,12.439,2678,0
2010-11-23,11.91,11.91,11.91,11.91,483,0
2010-11-24,11.951,11.951,11.951,11.951,254,0
2010-11-29,12.288,12.288,12.288,12.288,127,0
2010-11-30,12.184,12.184,12.184,12.184,319,0
2010-12-02,12.195,12.256,12.195,12.256,319,0
2010-12-08,12.186,12.186,12.186,12.186,396,0
2010-12-10,12.264,12.288,12.195,12.195,893,0
2010-12-13,12.485,12.58,12.485,12.571,1218,0
2010-12-16,12.072,12.072,12.072,12.072,463,0
2010-12-20,12.571,12.571,12.571,12.571,127,0
2010-12-22,12.186,12.186,12.186,12.186,254,0
2010-12-23,12.186,12.186,12.035,12.035,2960,0
2010-12-28,12.571,12.58,12.571,12.58,2161,0
2010-12-30,12.928,12.928,12.773,12.773,5419,0
2010-12-31,13.119,13.119,13.086,13.086,496,0
2011-01-11,13.089,13.089,13.089,13.089,254,0
2011-01-14,13.089,13.089,12.934,12.934,254,0
2011-01-18,13.089,13.089,13.089,13.089,127,0
2011-01-24,13.207,13.207,13.207,13.207,127,0
2011-01-25,13.184,13.216,12.823,12.986,2674,0
2011-01-26,12.462,12.462,12.397,12.454,2482,0
2011-01-28,12.226,12.226,12.217,12.217,2003,0
2011-02-02,12.217,12.217,12.217,12.217,138,0
2011-02-03,12.226,12.226,12.217,12.217,594,0
2011-02-04,12.226,12.226,12.226,12.226,298,0
2011-02-08,12.226,12.295,12.186,12.295,1180,0
2011-02-15,12.957,12.957,12.957,12.957,127,0
2011-02-18,12.345,12.345,12.345,12.345,476,0
2011-02-24,13.113,13.121,12.735,12.735,635,0
2011-02-28,12.582,12.582,12.582,12.582,158,0
2011-03-01,12.763,12.763,12.763,12.763,254,0
2011-03-04,12.882,12.882,12.882,12.882,508,0
2011-03-08,12.771,12.771,12.771,12.771,1365,0
2011-03-09,12.592,12.592,12.583,12.583,1414,0
2011-03-11,12.592,12.592,12.397,12.397,2944,0
2011-03-16,12.478,12.478,12.337,12.337,5137,0
2011-03-17,13.111,13.12,13.049,13.049,1132,0
2011-03-29,13.114,13.13,13.089,13.13,4397,0
2011-03-30,13.13,13.13,12.739,13.027,7559,0
2011-03-31,13.102,13.102,12.948,12.948,399,0
2011-04-04,13.106,13.13,13.051,13.13,1130,0
2011-04-06,12.598,12.732,12.574,12.732,569,0
2011-04-12,13.097,13.13,12.933,12.933,4730,0
2011-04-13,12.933,12.933,12.933,12.933,422,0
2011-04-14,13.122,13.122,12.933,12.933,501,0
2011-04-18,12.941,12.941,12.933,12.933,375,0
2011-04-19,13.097,13.097,13.097,13.097,126,0
2011-04-21,12.949,13.13,12.949,13.13,752,0
2011-04-26,13.13,13.13,13.13,13.13,375,0
2011-04-28,13.13,13.16,13.13,13.13,1558,0
2011-04-29,13.126,13.126,13.126,13.126,628,0
2011-05-04,13.138,13.138,13.13,13.13,628,0
2011-05-11,13.225,13.225,13.225,13.225,182,0
2011-05-12,13.233,13.298,13.233,13.29,2464,0
2011-05-13,13.21,13.21,13.21,13.21,386,0
2011-05-16,13.169,13.178,13.154,13.178,375,0
2011-05-17,13.21,13.21,13.21,13.21,126,0
2011-05-19,13.456,13.456,13.456,13.456,251,0
2011-05-20,13.465,13.498,13.465,13.498,681,0
2011-05-23,13.496,13.496,13.489,13.489,1051,0
2011-05-26,13.489,13.489,13.489,13.489,126,0
2011-05-27,13.329,13.329,13.329,13.329,126,0
2011-05-31,13.397,13.397,13.397,13.397,317,0
2011-06-09,13.329,13.329,13.329,13.329,647,0
2011-06-14,13.482,13.482,13.41,13.41,2855,0
2011-06-15,13.402,13.482,13.402,13.482,2732,0
2011-06-17,13.441,13.441,13.441,13.441,125,0
2011-06-20,13.482,13.482,13.482,13.482,164,0
2011-06-21,13.635,13.651,13.506,13.643,1741,0
2011-06-22,13.643,13.651,13.643,13.651,724,0
2011-06-23,14.052,14.052,14.052,14.052,125,0
2011-06-27,13.981,14.892,13.981,14.892,1891,0
2011-06-28,14.647,14.858,14.164,14.208,7619,0
2011-06-29,14.49,14.49,13.941,14.222,1865,0
2011-06-30,14.37,14.408,13.833,14.408,3889,0
2011-07-01,14.343,15.147,14.119,14.164,503,0
2011-07-05,14.155,14.155,14.155,14.155,125,0
2011-07-13,14.302,14.302,14.285,14.285,988,0
2011-07-18,14.294,14.318,14.086,14.285,8220,0
2011-07-19,13.715,13.715,13.68,13.68,1488,0
2011-07-22,14.264,14.85,14.264,14.85,1568,0
2011-07-26,13.68,14.472,13.68,14.081,496,0
2011-07-27,14.112,14.112,14.112,14.112,330,0
2011-07-28,13.723,13.723,13.705,13.705,372,0
2011-08-02,14.089,14.383,14.089,14.383,805,0
2011-08-09,14.208,14.208,13.706,14.164,2534,0
2011-08-12,14.19,14.19,14.164,14.164,699,0
2011-08-18,14.302,14.302,14.285,14.285,1166,0
2011-08-19,14.415,15.052,14.415,14.594,1274,0
2011-08-23,14.611,14.611,14.594,14.594,918,0
2011-08-30,14.49,14.49,14.49,14.49,187,0
2011-08-31,14.565,14.878,14.565,14.878,437,0
2011-09-01,14.892,14.892,14.689,14.817,2458,0
2011-09-06,14.569,14.602,14.569,14.569,1369,0
2011-09-13,14.569,14.569,14.569,14.569,249,0
2011-09-14,14.724,14.749,14.724,14.749,491,0
2011-09-19,14.804,14.804,14.764,14.764,1527,0
2011-09-22,14.724,14.724,14.724,14.724,614,0
2011-09-26,14.724,14.724,14.724,14.724,125,0
2011-09-28,15.031,15.049,15.031,15.049,1603,0
2011-09-30,14.641,15.051,14.641,15.051,7600,0
2011-10-03,15.375,15.375,15.375,15.375,131,0
2011-10-07,15.292,15.292,15.268,15.268,469,0
2011-10-10,15.325,15.325,15.325,15.325,491,0
2011-10-12,15.325,15.325,15.292,15.292,451,0
2011-10-13,14.707,14.724,14.707,14.724,614,0
2011-10-17,14.733,14.733,14.64,14.64,1910,0
2011-10-19,14.648,14.648,14.64,14.64,685,0
2011-10-24,14.64,14.64,14.64,14.64,172,0
2011-10-25,14.639,14.846,14.639,14.846,983,0
2011-10-27,14.64,14.64,14.64,14.64,144,0
2011-11-01,14.846,14.846,14.846,14.846,350,0
2011-11-03,15.403,15.411,15.403,15.411,491,0
2011-11-07,15.091,15.091,15.057,15.057,614,0
2011-11-09,15.059,15.059,15.059,15.059,430,0
2011-11-11,15.161,15.627,15.161,15.627,640,0
2011-11-14,15.179,15.179,15.179,15.179,135,0
2011-11-16,15.049,15.049,14.648,14.648,2145,0
2011-11-17,15.049,15.049,15.049,15.049,246,0
2011-11-18,15.049,15.049,15.049,15.049,246,0
2011-11-22,15.049,15.049,14.648,14.648,2176,0
2011-11-29,14.715,14.804,14.665,14.665,1368,0
2011-11-30,14.698,15.435,14.689,15.435,736,0
2011-12-02,15.051,15.051,15.051,15.051,982,0
2011-12-12,14.861,15.042,14.861,15.042,1615,0
2011-12-13,14.861,14.861,14.861,14.861,368,0
2011-12-14,15.018,15.018,15.018,15.018,244,0
2011-12-15,15.208,15.208,15.208,15.208,2857,0
2011-12-19,15.215,15.247,15.215,15.247,970,0
2011-12-21,15.304,15.304,15.304,15.304,365,0
2011-12-22,15.619,15.619,15.619,15.619,1215,0
2011-12-23,15.215,15.215,14.522,15.14,7545,0
2011-12-27,15.124,15.411,15.124,15.411,972,0
2011-12-28,15.535,15.535,15.535,15.535,123,0
2011-12-29,15.192,15.2,15.192,15.2,850,0
2011-12-30,15.529,15.529,15.231,15.231,5467,0
2012-01-03,15.535,15.535,15.511,15.521,683,0
2012-01-05,15.411,15.619,15.322,15.619,3524,0
2012-01-11,15.784,16.276,15.609,16.276,2034,0
2012-01-12,16.438,16.917,16.438,16.9,972,0
2012-01-13,17.056,17.131,17.056,17.131,978,0
2012-01-17,17.033,17.108,16.816,16.917,5144,0
2012-01-18,17.162,17.162,16.685,16.685,1215,0
2012-01-19,16.868,16.868,16.069,16.153,487,0
2012-01-20,16.119,17.162,16.031,17.162,4015,0
2012-01-23,16.841,17.049,16.841,17.049,1689,0
2012-01-24,16.226,18.043,16.184,17.877,5182,0
2012-01-25,17.681,17.681,16.762,16.762,5351,0
2012-01-26,16.306,16.315,15.715,15.715,1701,0
2012-01-27,15.971,16.35,15.971,16.35,1209,0
2012-01-31,16.643,17.54,16.643,17.225,2555,0
2012-02-01,17.86,17.86,17.86,17.86,123,0
2012-02-02,17.286,17.286,16.596,16.768,1215,0
2012-02-06,16.676,17.507,16.119,17.507,3832,0
2012-02-07,17.432,17.441,17.1,17.265,2920,0
2012-02-08,17.257,17.265,17.257,17.265,487,0
2012-02-13,17.262,17.269,16.942,17.269,1459,0
2012-02-14,17.262,17.542,17.262,17.468,4565,0
2012-02-15,16.654,16.654,16.654,16.654,123,0
2012-02-17,17.435,17.435,16.891,17.04,995,0
2012-02-21,17.673,17.673,16.85,16.85,365,0
2012-02-23,16.973,17.195,16.933,16.933,365,0
2012-03-02,17.265,17.265,16.668,16.683,1215,0
2012-03-06,16.85,17.057,16.668,16.668,850,0
2012-03-08,16.86,16.86,16.86,16.86,123,0
2012-03-13,16.882,16.882,16.86,16.86,365,0
2012-03-14,17.016,17.174,17.007,17.174,721,0
2012-03-16,17.424,17.424,17.016,17.074,561,0
2012-03-21,17.066,17.066,16.594,16.594,4459,0
2012-03-22,17.38,17.38,17.38,17.38,122,0
2012-03-26,17.414,17.424,17.414,17.424,631,0
2012-03-27,17.007,17.007,17.007,17.007,721,0
2012-03-28,16.85,17.248,16.85,16.892,977,0
2012-03-30,17.756,17.756,17.564,17.564,4859,0
2012-04-03,17.291,17.332,17.291,17.332,362,0
2012-04-04,17.38,17.38,17.38,17.38,122,0
2012-04-09,17.836,17.836,17.836,17.836,1150,0
2012-04-10,17.771,17.836,17.771,17.836,1084,0
2012-04-11,17.225,17.225,17.225,17.225,122,0
2012-04-19,17.216,17.216,17.216,17.216,122,0
2012-04-24,17.712,17.805,17.712,17.805,242,0
2012-04-26,17.805,17.805,17.805,17.805,220,0
2012-04-27,17.805,17.836,17.805,17.829,1652,0
2012-04-30,17.836,17.836,17.805,17.805,242,0
2012-05-01,17.805,17.805,17.432,17.432,841,0
2012-05-03,17.42,17.42,17.42,17.42,242,0
2012-05-04,17.432,17.432,17.424,17.424,1025,0
2012-05-07,17.424,17.424,17.424,17.424,425,0
2012-05-08,17.424,17.424,17.424,17.424,482,0
2012-05-09,17.429,17.429,17.429,17.429,262,0
2012-05-11,17.074,17.092,17.074,17.092,362,0
2012-05-14,17.082,17.082,17.066,17.066,759,0
2012-05-15,17.066,17.092,17.066,17.092,603,0
2012-05-16,17.066,17.066,17.066,17.066,482,0
2012-05-21,17.066,17.066,17.066,17.066,1084,0
2012-05-22,17.066,17.066,17.066,17.066,122,0
2012-05-24,17.092,17.424,17.092,17.424,362,0
2012-05-29,17.424,17.424,17.042,17.042,785,0
2012-05-30,17.042,17.042,17.042,17.042,410,0
2012-06-05,17.295,17.295,17.295,17.295,311,0
2012-06-06,16.909,16.909,16.909,16.909,122,0
2012-06-11,16.999,17.176,16.943,16.943,1507,0
2012-06-12,16.875,16.875,16.875,16.875,242,0
2012-06-15,16.832,16.832,16.832,16.832,121,0
2012-06-20,16.832,16.832,16.832,16.832,715,0
2012-06-22,17.168,17.168,17.168,17.168,419,0
2012-06-25,17.529,17.529,16.832,16.875,715,0
2012-06-29,17.168,17.42,17.168,17.394,4762,0
2012-07-03,17.581,17.587,17.581,17.587,692,0
2012-07-13,15.971,15.971,15.971,15.971,163,0
2012-07-16,15.995,16.541,15.995,16.541,477,0
2012-07-17,16.743,16.743,16.743,16.743,431,0
2012-07-19,16.752,16.752,16.752,16.752,596,0
2012-07-26,16.659,16.659,16.659,16.659,240,0
2012-07-31,16.659,16.659,16.659,16.659,371,0
2012-08-01,16.659,16.659,16.659,16.659,146,0
2012-08-03,16.659,16.659,16.659,16.659,359,0
2012-08-06,16.666,16.666,16.666,16.666,121,0
2012-08-07,16.659,16.666,16.659,16.666,477,0
2012-08-08,16.659,16.659,16.659,16.659,371,0
2012-08-14,16.681,16.681,16.681,16.681,121,0
2012-08-15,16.752,16.752,16.752,16.752,155,0
2012-08-16,16.659,16.659,16.659,16.659,121,0
2012-08-23,16.775,16.775,16.775,16.775,135,0
2012-08-28,16.666,16.666,16.666,16.666,240,0
2012-08-30,16.706,16.706,16.666,16.666,830,0
2012-09-04,17.168,17.168,16.666,16.767,2569,0
2012-09-05,16.659,16.659,16.659,16.659,477,0
2012-09-10,16.775,16.793,16.775,16.793,841,0
2012-09-11,16.724,16.96,16.724,16.96,359,0
2012-09-12,16.901,16.909,16.867,16.867,472,0
2012-09-13,16.815,16.815,16.815,16.815,366,0
2012-09-18,16.766,16.766,16.766,16.766,147,0
2012-09-20,16.722,16.74,16.713,16.713,991,0
2012-09-21,17.299,17.299,16.495,17.255,2088,0
2012-09-26,17.306,17.306,16.909,16.909,385,0
2012-09-28,16.909,16.909,16.486,16.486,631,0
2012-10-01,16.909,16.909,16.901,16.909,7186,0
2012-10-02,16.909,16.909,16.824,16.909,3864,0
2012-10-04,16.909,16.909,16.909,16.909,357,0
2012-10-05,16.909,16.909,16.909,16.909,120,0
2012-10-10,16.909,16.917,16.909,16.917,472,0
2012-10-16,17.331,17.331,16.909,16.909,388,0
2012-10-17,18.32,18.32,18.32,18.32,264,0
2012-10-22,17.331,17.331,17.331,17.331,2958,0
2012-10-24,17.34,17.755,17.34,17.755,482,0
2012-10-25,17.755,17.755,16.909,17.331,3977,0
2012-10-26,17.331,17.34,17.331,17.34,719,0
2012-11-01,17.619,17.619,16.909,16.909,5203,0
2012-11-02,16.934,16.991,16.929,16.991,505,0
2012-11-06,16.934,16.934,16.909,16.909,2716,0
2012-11-07,17.152,17.152,16.631,16.631,1884,0
2012-11-08,16.631,17.035,16.631,17.035,698,0
2012-11-13,16.678,17.137,16.568,16.891,3074,0
2012-11-14,16.901,16.901,16.824,16.867,783,0
2012-11-15,16.867,16.901,16.536,16.901,1650,0
2012-11-19,16.909,17.204,16.909,17.104,6328,0
2012-11-20,17.145,17.299,17.121,17.299,9997,0
2012-11-21,17.161,17.331,16.917,16.917,9012,0
2012-11-26,17.077,17.077,17.077,17.077,120,0
2012-11-27,17.112,17.246,16.975,17.246,6731,0
2012-11-28,17.289,17.289,17.018,17.121,3217,0
2012-11-30,16.934,16.934,16.587,16.695,3577,0
2012-12-03,16.782,17,16.417,16.528,5531,0
2012-12-04,16.468,16.782,16.401,16.401,3897,0
2012-12-05,16.587,16.587,15.539,16.204,5629,0
2012-12-06,16.223,16.223,15.97,16.149,3299,0
2012-12-07,16.149,16.486,16.14,16.426,2131,0
2012-12-11,16.334,16.334,16.062,16.149,1682,0
2012-12-12,16.292,16.652,16.292,16.652,5858,0
2012-12-13,16.556,16.556,16.556,16.556,119,0
2012-12-14,16.352,16.508,16.224,16.252,4842,0
2012-12-17,16.437,16.699,16.403,16.601,2811,0
2012-12-18,16.728,16.728,16.719,16.719,236,0
2012-12-19,16.481,16.582,16.379,16.481,2850,0
2012-12-20,16.454,16.454,16.42,16.42,709,0
2012-12-21,16.388,16.564,16.224,16.564,7513,0
2012-12-24,16.292,16.379,16.276,16.352,2966,0
2012-12-26,16.388,16.437,16.345,16.345,584,0
2012-12-27,16.224,16.292,16.122,16.14,2558,0
2012-12-28,16.276,16.627,16.259,16.627,6234,0
2012-12-31,16.429,17.503,16.224,16.629,767,0
2013-01-04,16.822,17.454,16.489,16.564,1170,0
2013-01-08,17.503,17.503,17.503,17.503,380,0
2013-01-09,17.503,17.503,17.503,17.503,119,0
2013-01-10,17.503,17.503,16.829,16.829,821,0
2013-01-14,16.684,16.684,16.675,16.684,821,0
2013-01-18,16.564,16.564,16.564,16.564,352,0
2013-01-22,16.523,17.06,16.523,17.06,702,0
2013-01-28,16.675,16.675,16.675,16.675,119,0
2013-01-29,16.668,16.668,16.652,16.652,329,0
2013-01-30,17.045,17.045,17.045,17.045,1623,0
2013-01-31,16.662,16.719,16.643,16.662,3513,0
2013-02-06,16.652,17.077,16.652,16.934,7494,0
2013-02-07,16.737,17.077,16.668,16.668,584,0
2013-02-08,16.737,16.822,16.737,16.747,468,0
2013-02-11,16.737,16.822,16.684,16.684,939,0
2013-02-12,16.684,16.684,16.684,16.684,352,0
2013-02-13,16.692,16.975,16.692,16.975,236,0
2013-02-20,16.991,17.077,16.991,16.991,352,0
2013-02-27,16.865,16.865,16.865,16.865,939,0
2013-02-28,16.71,16.71,16.71,16.71,119,0
2013-03-01,16.71,16.71,16.684,16.684,920,0
2013-03-04,16.71,16.71,16.71,16.71,352,0
2013-03-06,16.873,16.873,16.652,16.652,3267,0
2013-03-08,16.982,16.982,16.982,16.982,128,0
2013-03-11,16.942,16.942,16.942,16.942,329,0
2013-03-25,17.079,17.089,17.079,17.089,233,0
2013-03-27,17.165,17.528,17.165,17.165,1564,0
2013-03-28,17.572,17.572,17.572,17.572,511,0
2013-04-01,17.313,17.683,17.313,17.677,4727,0
2013-04-02,17.623,17.623,17.243,17.251,1209,0
2013-04-03,17.14,17.14,17.098,17.098,696,0
2013-04-04,17.079,17.14,17.079,17.124,675,0
2013-04-05,17.07,17.484,17.07,17.484,930,0
2013-04-08,17.474,17.474,17.046,17.346,2317,0
2013-04-10,17.251,17.251,17.037,17.182,637,0
2013-04-15,16.925,16.925,16.872,16.872,559,0
2013-04-17,17.46,17.484,17.322,17.322,349,0
2013-04-18,17.165,17.165,16.959,17.165,268,0
2013-04-23,16.959,16.959,16.864,16.864,892,0
2013-04-24,16.856,17.192,16.856,17.192,463,0
2013-04-30,16.908,16.908,16.908,16.908,349,0
2013-05-02,16.933,16.933,16.735,16.735,1033,0
2013-05-08,16.786,16.786,16.778,16.778,1489,0
2013-05-09,17.338,17.338,17.338,17.338,463,0
2013-05-10,17.243,17.243,16.837,16.837,930,0
2013-05-13,16.864,16.872,16.735,16.735,4081,0
2013-05-14,16.872,16.872,16.82,16.82,463,0
2013-05-16,17.079,17.079,17.054,17.079,349,0
2013-05-17,16.856,16.877,16.856,16.877,251,0
2013-05-20,17.062,17.079,17.054,17.079,1021,0
2013-05-23,17.287,17.287,17.287,17.287,233,0
2013-05-24,16.925,16.925,16.925,16.925,118,0
2013-05-30,17.269,17.269,17.269,17.269,118,0
2013-06-10,17.251,17.658,17.251,17.658,364,0
2013-06-14,17.458,17.555,17.423,17.555,2221,0
2013-06-19,17.848,17.857,17.814,17.857,1376,0
2013-06-25,17.944,17.944,17.482,17.527,573,0
2013-06-27,17.676,17.684,17.676,17.684,689,0
2013-06-28,17.921,17.921,17.921,17.921,5005,0
2013-07-01,17.921,17.921,17.467,17.649,1195,0
2013-07-08,17.473,17.473,17.473,17.473,629,0
2013-07-09,17.467,17.467,17.467,17.467,346,0
2013-07-10,17.423,17.423,17.423,17.423,231,0
2013-07-16,17.508,17.595,17.508,17.508,4823,0
2013-07-17,17.499,17.595,17.499,17.595,961,0
2013-07-18,17.608,17.608,17.595,17.595,1136,0
2013-07-19,17.595,17.623,17.204,17.508,2802,0
2013-07-23,17.595,17.944,17.595,17.944,947,0
2013-07-26,17.944,17.944,17.944,17.944,805,0
2013-07-29,17.617,18.034,17.617,18.034,1837,0
2013-07-30,18.015,18.015,18.015,18.015,346,0
2013-07-31,17.944,17.944,17.939,17.944,6546,0
2013-08-01,17.832,17.832,17.832,17.832,346,0
2013-08-02,17.944,17.944,17.944,17.944,1709,0
2013-08-05,17.944,18.034,17.944,18.034,1357,0
2013-08-07,18.034,18.173,17.832,18.076,2879,0
2013-08-12,18.076,18.076,18.006,18.006,380,0
2013-08-13,18.029,18.119,17.886,17.886,1658,0
2013-08-14,17.727,17.938,17.727,17.938,919,0
2013-08-16,17.701,17.701,17.701,17.701,117,0
2013-08-21,18.093,18.093,18.093,18.093,117,0
2013-08-27,17.669,17.669,17.658,17.658,752,0
2013-08-30,17.676,17.676,17.676,17.676,117,0
2013-09-03,17.86,17.86,17.86,17.86,805,0
2013-09-05,17.879,18.116,17.879,18.116,286,0
2013-09-06,18.059,18.11,18.059,18.11,689,0
2013-09-09,18.076,18.076,18.024,18.076,1492,0
2013-09-10,18.073,18.285,18.073,18.214,2296,0
2013-09-11,18.294,18.607,18.294,18.389,3811,0
2013-09-18,18.161,19.224,18.161,19.012,341,0
2013-09-19,18.171,18.171,18.171,18.171,240,0
2013-09-20,18.187,18.326,18.187,18.326,454,0
2013-09-23,18.363,18.372,18.248,18.248,590,0
2013-09-24,18.258,18.258,18.258,18.258,341,0
2013-09-26,18.258,18.258,18.258,18.258,454,0
2013-09-27,18.326,18.382,18.326,18.382,950,0
2013-09-30,18.812,18.812,18.767,18.767,4527,0
2013-10-01,19.317,19.317,18.733,19.317,373,0
2013-10-03,18.908,18.908,18.908,18.908,341,0
2013-10-04,18.248,18.248,18.248,18.248,116,0
2013-10-07,18.248,18.248,18.248,18.248,341,0
2013-10-08,18.248,18.248,18.248,18.248,568,0
2013-10-09,18.258,18.258,18.248,18.248,454,0
2013-10-10,18.469,18.469,18.469,18.469,454,0
2013-10-14,18.382,18.382,18.382,18.382,341,0
2013-10-16,18.382,18.382,17.369,17.369,3752,0
2013-10-18,17.696,17.696,17.651,17.678,568,0
2013-10-21,17.696,17.696,17.651,17.686,1137,0
2013-10-23,17.696,17.696,17.696,17.696,454,0
2013-10-24,17.386,17.696,17.061,17.651,4775,0
2013-10-25,17.201,17.201,17.201,17.201,116,0
2013-10-28,17.659,17.678,17.589,17.651,1250,0
2013-10-29,17.589,17.589,17.589,17.589,229,0
2013-10-31,17.633,18.998,17.633,18.998,1303,0
2013-11-04,18.998,18.998,18.951,18.998,797,0
2013-11-06,18.998,18.998,18.998,18.998,341,0
2013-11-07,17.974,17.974,17.974,17.974,116,0
2013-11-08,17.739,17.86,17.73,17.801,1591,0
2013-11-12,17.898,17.942,17.817,17.817,2773,0
2013-11-13,17.86,18.063,17.852,18.063,454,0
2013-11-14,17.809,17.809,17.809,17.809,2386,0
2013-11-18,17.869,17.888,17.852,17.852,1023,0
2013-11-19,17.852,17.852,17.852,17.852,229,0
2013-11-20,17.809,17.809,17.809,17.809,229,0
2013-11-22,17.852,17.852,17.809,17.809,341,0
2013-11-25,18.856,18.856,18.856,18.856,229,0
2013-11-26,18.82,18.82,18.417,18.417,229,0
2013-11-27,18.794,18.794,18.794,18.794,116,0
2013-11-29,18.248,18.248,18.248,18.248,116,0
2013-12-04,18.787,18.787,18.787,18.787,414,0
2013-12-06,18.469,18.469,18.469,18.469,116,0
2013-12-12,18.645,18.645,18.442,18.442,1577,0
2013-12-13,18.442,18.442,18.442,18.442,115,0
2013-12-16,19.091,19.171,19.091,19.091,1464,0
2013-12-17,18.645,18.779,18.645,18.779,2354,0
2013-12-19,18.645,18.645,18.645,18.645,115,0
2013-12-20,18.751,18.929,18.751,18.929,989,0
2013-12-26,19.054,19.064,19.054,19.064,563,0
2013-12-27,19.064,19.179,19.064,19.179,1237,0
2013-12-30,19.179,19.179,19.171,19.179,5631,0
2013-12-31,19.177,19.177,18.645,18.878,1385,0
2014-01-03,18.692,18.692,18.469,18.539,939,0
2014-01-06,18.442,18.442,18.256,18.292,2590,0
2014-01-07,18.308,18.334,18.034,18.042,1915,0
2014-01-09,18.236,18.236,18.236,18.236,337,0
2014-01-10,18.672,18.672,18.672,18.672,115,0
2014-01-13,18.645,18.645,18.087,18.087,6757,0
2014-01-14,18.121,18.121,18.121,18.121,115,0
2014-01-16,18.114,18.114,18.114,18.114,676,0
2014-01-17,18.549,18.549,18.203,18.203,1464,0
2014-01-21,18.203,18.549,18.193,18.203,2703,0
2014-01-22,18.203,18.203,18.078,18.203,4955,0
2014-01-23,18.203,18.203,18.203,18.203,3717,0
2014-01-24,18.203,18.203,18.203,18.203,1410,0
2014-01-27,18.219,18.219,18.203,18.203,1688,0
2014-01-28,18.203,18.203,18.114,18.114,1464,0
2014-02-03,18.061,18.061,18.026,18.026,1351,0
2014-02-04,18.026,18.026,17.97,18.026,1107,0
2014-02-05,18.114,18.114,18.114,18.114,414,0
2014-02-06,18.139,18.203,18.026,18.026,2364,0
2014-02-10,18.026,18.026,18.026,18.026,227,0
2014-02-11,17.997,17.997,17.997,17.997,498,0
2014-02-13,18.381,18.381,18.184,18.203,1125,0
2014-02-14,18.203,18.203,18.202,18.203,2590,0
2014-02-18,18.184,18.231,18.184,18.231,380,0
2014-02-19,18.256,18.256,18.256,18.256,115,0
2014-02-20,18.236,18.236,18.202,18.203,340,0
2014-02-21,18.203,18.203,18.193,18.193,676,0
2014-02-24,18.485,18.485,17.952,17.952,2140,0
2014-02-25,18.158,18.292,18.042,18.042,565,0
2014-02-27,17.952,18.203,17.937,18.203,5005,0
2014-02-28,18.025,18.158,18.025,18.025,491,0
2014-03-04,18.114,18.114,18.114,18.114,115,0
2014-03-05,18.17,18.17,18.17,18.17,189,0
2014-03-06,18.788,18.788,18.788,18.788,127,0
2014-03-13,19.282,19.282,19.282,19.282,124,0
2014-03-14,18.466,18.466,18.438,18.438,1237,0
2014-03-17,18.582,18.582,18.582,18.582,223,0
2014-03-25,19.247,19.247,18.608,18.608,251,0
2014-03-31,19.155,19.155,18.472,18.472,5137,0
2014-04-01,19.011,19.011,19.011,19.011,169,0
2014-04-02,18.6,18.708,18.6,18.608,1188,0
2014-04-07,18.958,18.958,18.958,18.958,229,0
2014-04-09,18.832,18.996,18.608,18.996,2742,0
2014-04-10,18.608,18.608,18.608,18.608,1114,0
2014-04-11,18.832,18.832,18.608,18.608,1114,0
2014-04-21,18.832,18.832,18.832,18.832,446,0
2014-04-24,18.608,18.621,18.608,18.621,1606,0
2014-04-25,18.608,18.617,18.608,18.617,446,0
2014-04-29,18.958,18.958,18.958,18.958,253,0
2014-04-30,18.636,18.636,18.636,18.636,638,0
2014-05-01,18.627,18.627,18.608,18.608,532,0
2014-05-02,18.608,18.608,18.608,18.608,671,0
2014-05-05,18.608,18.608,18.608,18.608,529,0
2014-05-06,18.608,18.608,18.608,18.608,328,0
2014-05-08,18.608,18.608,18.581,18.581,1814,0
2014-05-09,18.608,18.608,18.608,18.608,558,0
2014-05-12,18.52,18.52,18.386,18.404,1169,0
2014-05-13,18.608,18.608,18.6,18.6,759,0
2014-05-15,18.565,18.565,18.565,18.565,670,0
2014-05-21,18.717,18.717,18.161,18.161,3791,0
2014-05-22,18.18,18.187,18.161,18.161,4104,0
2014-05-23,18.161,18.161,17.944,18.071,6753,0
2014-05-27,18.608,18.608,18.161,18.161,1656,0
2014-05-28,18.141,18.159,18.141,18.159,225,0
2014-05-29,18.027,18.348,17.998,18.141,9353,0
2014-05-30,18.18,18.25,18.054,18.161,3372,0
2014-06-02,18.206,18.206,18.027,18.054,4226,0
2014-06-03,18.215,18.279,17.938,17.938,2580,0
2014-06-04,18.026,18.027,18.026,18.027,752,0
2014-06-05,17.995,18.027,17.995,18.027,7471,0
2014-06-06,18.026,18.027,18.026,18.027,1216,0
2014-06-09,18.348,18.474,18.348,18.474,391,0
2014-06-10,18.438,18.466,18.438,18.466,225,0
2014-06-11,18.566,18.608,18.566,18.608,1152,0
2014-06-12,18.212,18.212,18.212,18.212,552,0
2014-06-16,18.662,18.662,18.662,18.662,223,0
2014-06-17,18.816,19.044,18.816,19.025,5518,0
2014-06-18,18.636,18.736,18.618,18.736,1639,0
2014-06-20,18.709,18.727,18.709,18.717,1956,0
2014-06-25,18.916,18.934,18.916,18.934,2045,0
2014-06-30,19.089,19.207,19.089,19.125,5031,0
2014-07-01,19.207,19.207,19.025,19.025,333,0
2014-07-07,18.981,18.981,18.618,18.618,1105,0
2014-07-09,18.662,18.662,18.662,18.662,473,0
2014-07-14,18.882,18.935,18.881,18.916,5858,0
2014-07-15,18.981,19.025,18.89,18.89,2961,0
2014-07-16,18.934,18.934,18.934,18.934,176,0
2014-07-18,19.034,19.044,19.025,19.044,828,0
2014-07-21,19.099,19.134,18.934,18.934,8406,0
2014-07-22,19.025,19.025,19.025,19.025,1108,0
2014-07-25,19.207,19.207,19.025,19.025,1436,0
2014-07-28,19.207,19.207,19.152,19.152,3992,0
2014-07-29,19.161,19.161,19.161,19.161,113,0
2014-07-30,19.478,19.478,19.161,19.161,742,0
2014-08-04,19.387,19.387,19.015,19.025,3866,0
2014-08-06,19.117,19.117,19.117,19.117,123,0
2014-08-13,19.207,19.251,19.199,19.207,2429,0
2014-08-15,19.478,19.478,19.453,19.478,4098,0
2014-08-19,19.57,19.57,19.481,19.481,1284,0
2014-08-20,19.706,19.706,19.596,19.706,1209,0
2014-08-21,19.706,19.706,19.706,19.706,497,0
2014-08-22,19.932,19.932,19.57,19.932,1012,0
2014-08-25,19.932,19.932,19.932,19.932,2207,0
2014-08-26,20.113,20.384,20.113,20.384,3036,0
2014-08-27,20.277,20.468,20.277,20.468,12987,0
2014-08-28,20.639,20.639,20.639,20.639,113,0
2014-08-29,20.791,20.791,20.468,20.61,10686,0
2014-09-02,20.801,20.801,20.475,20.475,364,0
2014-09-03,20.475,20.475,20.475,20.475,448,0
2014-09-04,20.838,20.838,20.483,20.702,2455,0
2014-09-05,20.51,20.818,20.51,20.818,442,0
2014-09-08,20.801,20.838,20.543,20.838,1643,0
2014-09-09,20.567,20.567,20.52,20.52,2563,0
2014-09-10,20.51,20.524,20.483,20.524,4130,0
2014-09-11,20.987,20.987,20.941,20.97,5473,0
2014-09-12,20.951,21.031,20.951,21.006,1076,0
2014-09-15,21.031,21.031,20.958,20.97,1741,0
2014-09-16,21.031,21.126,21.014,21.126,1256,0
2014-09-17,21.126,21.126,21.031,21.031,818,0
2014-09-18,21.059,21.261,21.059,21.261,356,0
2014-09-19,21.233,21.233,21.031,21.031,513,0
2014-09-22,21.151,21.261,21.151,21.233,2960,0
2014-09-23,21.059,21.261,21.059,21.261,585,0
2014-09-24,21.243,21.243,21.243,21.243,114,0
2014-09-26,21.307,21.488,21.261,21.488,1330,0
2014-09-29,21.488,21.488,21.488,21.488,4418,0
2014-09-30,21.437,21.487,21.437,21.444,705,0
2014-10-01,21.031,21.031,21.031,21.031,443,0
2014-10-02,21.488,21.488,21.488,21.488,192,0
2014-10-08,21.488,21.488,21.444,21.444,398,0
2014-10-09,21.488,21.488,21.488,21.488,233,0
2014-10-10,21.488,21.488,21.316,21.316,1087,0
2014-10-13,21.079,21.079,21.079,21.079,278,0
2014-10-14,21.069,21.069,21.069,21.069,184,0
2014-10-15,21.039,21.039,21.039,21.039,296,0
2014-10-17,21.471,21.471,21.471,21.471,155,0
2014-10-22,21.488,21.488,21.454,21.454,943,0
2014-10-28,21.488,21.488,21.488,21.488,417,0
2014-10-30,21.488,21.488,21.444,21.444,1179,0
2014-10-31,21.399,21.399,21.399,21.399,192,0
2014-11-03,21.126,21.399,21.126,21.399,517,0
2014-11-05,21.399,21.399,21.37,21.399,983,0
2014-11-12,21.225,21.225,21.168,21.168,657,0
2014-11-13,21.721,21.721,21.721,21.721,326,0
2014-11-18,21.225,21.261,21.126,21.261,1179,0
2014-11-20,21.855,21.891,21.625,21.891,645,0
2014-11-21,21.488,21.616,21.488,21.545,1366,0
2014-11-28,21.069,21.07,21.069,21.069,547,0
2014-12-01,21.623,21.623,21.126,21.623,504,0
2014-12-03,21.36,21.427,21.288,21.399,1094,0
2014-12-05,21.342,21.359,21.281,21.359,2176,0
2014-12-08,21.901,21.901,21.901,21.901,270,0
2014-12-11,21.763,21.877,21.378,21.877,529,0
2014-12-15,21.68,21.68,21.68,21.68,1560,0
2014-12-17,21.875,21.911,21.875,21.875,575,0
2014-12-22,22.143,22.852,21.929,21.929,3843,0
2014-12-24,21.911,22.1,21.727,22.1,1347,0
2014-12-30,22.372,22.372,22.335,22.372,3027,0
2014-12-31,22.371,22.454,22.371,22.454,1002,0
2015-01-02,22.391,22.391,22.391,22.391,827,0
2015-01-05,22.391,22.391,22.391,22.391,840,0
2015-01-06,22.833,22.833,22.833,22.833,981,0
2015-01-07,22.833,22.833,22.833,22.833,137,0
2015-01-12,22.833,22.833,21.727,21.727,3562,0
2015-01-13,21.828,22.833,21.828,22.602,2039,0
2015-01-14,21.911,21.911,21.467,21.467,1963,0
2015-01-16,22.823,22.823,22.602,22.787,3089,0
2015-01-20,22.758,22.758,22.602,22.602,455,0
2015-01-21,22.668,22.833,21.744,21.752,2764,0
2015-01-22,21.882,21.882,21.882,21.882,218,0
2015-01-23,22.713,22.768,21.873,21.901,4011,0
2015-01-26,21.744,23.017,20.992,22.143,9332,0
2015-01-28,21.744,22.491,21.744,21.864,1889,0
2015-01-29,21.772,21.772,21.744,21.744,478,0
2015-02-03,22.143,22.168,21.534,21.534,957,0
2015-02-05,21.752,21.752,21.752,21.752,245,0
2015-02-09,21.882,22.796,21.882,22.012,1040,0
2015-02-10,22.833,22.833,22.049,22.049,1410,0
2015-02-13,22.612,22.612,22.602,22.602,600,0
2015-02-17,22.602,22.602,22.602,22.602,1100,0
2015-02-23,22.833,23.017,22.796,23.017,2536,0
2015-02-25,22.787,22.787,22.787,22.787,541,0
2015-03-02,22.602,22.602,22.602,22.602,218,0
2015-03-03,21.781,21.781,21.781,21.781,218,0
2015-03-05,21.719,21.727,21.719,21.727,760,0
2015-03-09,22.143,22.143,22.049,22.049,1625,0
2015-03-10,21.957,21.957,21.921,21.921,866,0
2015-03-11,21.957,21.957,21.8,21.8,1193,0
2015-03-16,22.154,22.75,22.154,22.703,967,0
2015-03-17,21.902,21.902,21.902,21.902,216,0
2015-03-20,22.033,22.033,22.033,22.033,430,0
2015-03-23,22.377,22.377,22.247,22.247,5372,0
2015-03-24,22.154,22.572,21.419,22.276,13858,0
2015-03-26,22.397,22.45,22.397,22.45,430,0
2015-03-27,22.126,22.199,22.126,22.126,537,0
2015-03-30,22.498,22.546,22.387,22.536,1289,0
2015-03-31,22.478,22.498,22.478,22.498,994,0
2015-04-01,22.338,22.498,22.172,22.256,4619,0
2015-04-02,21.883,22.434,21.883,22.434,1074,0
2015-04-06,22.469,22.469,21.949,21.949,967,0
2015-04-07,22.546,22.546,22.546,22.546,320,0
2015-04-08,22.572,22.572,22.338,22.338,967,0
2015-04-09,22.434,22.434,22.338,22.338,216,0
2015-04-10,22.338,22.338,22.338,22.338,216,0
2015-04-13,22.154,22.154,22.154,22.154,216,0
2015-04-15,22.338,22.338,22.247,22.247,661,0
2015-04-17,22.06,22.06,22.033,22.06,752,0
2015-04-20,22.338,23.448,22.338,23.448,2746,0
2015-04-21,23.157,23.167,23.157,23.167,320,0
2015-04-22,23.279,23.279,23.271,23.271,249,0
2015-04-23,23.055,23.157,22.852,23.157,859,0
2015-04-24,22.619,22.694,22.126,22.666,16785,0
2015-04-27,23.009,23.942,23.009,23.681,5479,0
2015-04-28,23.764,23.764,22.397,22.993,13208,0
2015-04-29,23.084,23.084,22.694,22.898,8703,0
2015-04-30,22.619,23.206,22.619,23.133,8916,0
2015-05-01,23.206,23.206,23.133,23.206,216,0
2015-05-04,23.521,24.146,23.521,24.146,23850,0
2015-05-05,23.596,23.772,23.596,23.642,6338,0
2015-05-06,23.271,23.503,23.271,23.503,1141,0
2015-05-07,23.373,23.476,22.434,23.196,26699,0
2015-05-08,23.271,24.555,23.271,24.062,55433,0
2015-05-11,23.971,23.971,23.133,23.354,9562,0
2015-05-12,23.458,23.458,23.271,23.271,2920,0
2015-05-14,23.569,23.922,23.485,23.709,16116,0
2015-05-15,23.726,23.922,23.616,23.922,3418,0
2015-05-18,24.014,24.014,23.671,23.995,4411,0
2015-05-19,23.69,23.699,22.555,23.279,3557,0
2015-05-20,23.019,23.336,22.684,23.336,1719,0
2015-05-22,23.41,23.831,23.41,23.831,216,0
2015-05-27,23.831,23.848,23.745,23.745,537,0
2015-05-29,24.202,24.202,24.202,24.202,320,0
2015-06-01,24.378,24.378,24.005,24.118,1465,0
2015-06-02,24.118,24.621,24.118,24.118,1447,0
2015-06-05,24.582,24.582,24.582,24.582,110,0
2015-06-08,24.21,24.21,24.21,24.21,320,0
2015-06-09,24.62,24.621,24.456,24.621,3193,0
2015-06-10,25.081,25.086,25.081,25.086,580,0
2015-06-11,24.627,24.627,24.627,24.627,130,0
2015-06-12,24.392,24.392,24.392,24.392,1065,0
2015-06-15,24.813,26.267,24.813,26.267,8421,0
2015-06-16,26.183,26.267,25.798,26.267,5756,0
2015-06-17,25.798,26.407,25.798,26.407,3412,0
2015-06-18,26.267,26.389,26.24,26.267,2025,0
2015-06-19,26.267,26.503,25.076,25.076,16736,0
2015-06-22,25.188,25.612,25.178,25.178,2025,0
2015-06-23,25.047,25.132,24.935,25.132,1857,0
2015-06-24,25.142,25.247,25.096,25.198,1280,0
2015-06-25,25.116,25.198,25.096,25.096,640,0
2015-06-26,25.096,25.096,25.096,25.096,318,0
2015-06-29,25.096,26.24,25.096,25.649,7676,0
2015-06-30,25.287,25.396,25.287,25.396,281,0
2015-07-02,24.467,25.227,24.392,24.768,1918,0
2015-07-08,25.922,25.922,24.627,24.627,213,0
2015-07-15,24.974,26.052,24.627,24.627,7937,0
2015-07-16,25.142,25.526,25.124,25.247,8848,0
2015-07-17,24.627,24.627,24.627,24.627,109,0
2015-07-20,25.116,25.517,24.637,24.637,5436,0
2015-07-21,24.719,26.033,24.719,26.033,1706,0
2015-07-22,26.033,26.082,25.329,26.082,4263,0
2015-07-23,26.082,26.082,24.392,24.392,427,0
2015-07-27,24.503,25.339,24.503,25.339,1385,0
2015-07-29,25.237,25.237,24.813,24.908,1813,0
2015-07-30,24.813,25.422,24.805,25.142,14070,0
2015-07-31,24.945,25.329,24.598,24.598,4797,0
2015-08-03,24.927,25,24.927,24.974,996,0
2015-08-05,24.663,24.832,24.392,24.392,2985,0
2015-08-06,24.392,24.86,24.392,24.692,1334,0
2015-08-07,25,25.413,24.86,25.188,3518,0
2015-08-10,24.86,25.188,24.86,25.188,533,0
2015-08-11,25.178,25.178,25.178,25.178,190,0
2015-08-12,25.178,25.188,25.178,25.188,427,0
2015-08-13,24.869,24.869,24.869,24.869,533,0
2015-08-14,25.256,25.256,25.256,25.256,747,0
2015-08-17,24.503,25.283,24.503,25.283,2771,0
2015-08-19,24.654,25.432,24.654,25.329,27183,0
2015-08-20,25.329,25.329,25.086,25.086,1813,0
2015-08-21,24.955,24.955,24.955,24.955,109,0
2015-08-24,25.096,25.096,24.86,25.096,857,0
2015-08-25,25.142,25.632,24.86,24.86,1065,0
2015-08-26,25.349,25.349,25.349,25.349,213,0
2015-08-27,24.86,24.927,24.86,24.927,1280,0
2015-08-28,24.86,25.116,24.86,25.116,213,0
2015-09-01,24.86,24.86,24.86,24.86,109,0
2015-09-02,24.918,24.918,24.918,24.918,318,0
2015-09-03,25.694,25.694,25.096,25.096,747,0
2015-09-04,24.86,24.86,24.578,24.578,318,0
2015-09-08,26.257,26.257,24.486,24.683,2238,0
2015-09-09,24.467,24.467,24.467,24.467,318,0
2015-09-10,24.429,24.429,24.429,24.429,223,0
2015-09-11,24.523,24.86,24.477,24.86,533,0
2015-09-14,24.85,25.191,24.681,24.84,424,0
2015-09-15,24.671,25.191,24.625,24.708,1799,0
2015-09-16,24.879,24.879,24.879,24.879,108,0
2015-09-17,24.728,24.86,24.728,24.86,381,0
2015-09-18,24.358,25.437,24.124,25.437,1374,0
2015-09-21,25.437,25.437,24.303,24.303,316,0
2015-09-22,24.398,24.398,24.398,24.398,108,0
2015-09-23,24.349,24.869,24.274,24.274,31827,0
2015-09-24,24.057,24.358,24.057,24.358,1898,0
2015-09-25,24.349,24.728,24.349,24.445,5604,0
2015-09-28,24.057,24.445,24.057,24.313,929,0
2015-09-30,24.492,26.307,24.492,24.927,4972,0
2015-10-01,24.85,24.85,24.246,24.492,1481,0
2015-10-02,23.895,23.895,23.895,23.895,108,0
2015-10-05,24.738,24.738,24.086,24.086,1654,0
2015-10-06,23.866,24.747,23.866,24.567,952,0
2015-10-07,24.407,24.407,23.895,24.037,1672,0
2015-10-08,24.747,24.747,24.681,24.681,211,0
2015-10-09,24.114,24.415,23.735,24.104,2962,0
2015-10-12,23.924,23.924,23.924,23.924,211,0
2015-10-13,24.303,24.303,23.764,23.764,3701,0
2015-10-14,24.114,24.283,23.876,24.227,23900,0
2015-10-15,24.218,24.728,24.066,24.681,8355,0
2015-10-16,24.151,24.586,24.133,24.586,2219,0
2015-10-19,24.567,24.567,24.567,24.567,108,0
2015-10-20,24.698,24.698,24.698,24.698,108,0
2015-10-21,24.358,24.358,24.096,24.189,3594,0
2015-10-23,24.018,24.293,24.018,24.189,4335,0
2015-10-26,24.199,24.199,24.199,24.199,108,0
2015-10-27,24.114,24.114,23.831,23.831,211,0
2015-10-28,23.063,23.367,21.825,23.167,3278,0
2015-10-29,23.32,23.357,23.32,23.357,424,0
2015-11-02,24.066,24.728,23.735,23.735,1631,0
2015-11-06,24.114,24.114,24.104,24.104,211,0
2015-11-09,24.719,24.728,24.719,24.728,305,0
2015-11-12,23.792,23.792,23.792,23.792,211,0
2015-11-16,24.027,24.51,24.027,24.51,635,0
2015-11-18,23.886,23.886,23.886,23.886,108,0
2015-11-19,23.841,24.018,23.841,23.924,529,0
2015-11-24,24.114,24.114,24.114,24.114,108,0
2015-11-30,25.532,25.532,25.532,25.532,211,0
2015-12-03,23.924,23.924,23.924,23.924,1233,0
2015-12-04,24.5,24.966,23.669,23.669,845,0
2015-12-08,24.586,24.586,24.586,24.586,593,0
2015-12-09,24.869,24.869,24.869,24.869,211,0
2015-12-11,24.869,24.869,24.869,24.869,316,0
2015-12-15,25.68,25.68,25.68,25.68,107,0
2015-12-17,24.355,24.555,24.336,24.336,630,0
2015-12-18,24.241,26.004,24.241,26.004,525,0
2015-12-23,24.318,24.318,23.946,23.946,1469,0
2015-12-29,23.897,23.897,23.631,23.814,1486,0
2015-12-30,24.659,25.831,24.659,24.804,1169,0
2015-12-31,24.784,26.09,24.212,24.879,1129,0
2016-01-04,23.975,23.975,22.83,22.887,4997,0
2016-01-05,23.354,24.669,23.354,24.669,314,0
2016-01-06,23.878,23.878,23.878,23.878,107,0
2016-01-08,24.633,24.651,24.633,24.651,290,0
2016-01-11,23.832,23.926,23.832,23.926,409,0
2016-01-12,23.832,23.832,23.735,23.735,525,0
2016-01-15,23.483,23.483,23.474,23.474,209,0
2016-01-19,23.45,23.45,22.658,23.002,17415,0
2016-01-20,22.878,22.974,22.734,22.896,733,0
2016-01-21,23.22,23.22,23.22,23.22,525,0
2016-01-22,22.402,23.145,22.402,23.058,1283,0
2016-01-25,22.878,22.887,22.878,22.887,261,0
2016-01-26,22.993,23.068,22.993,23.068,525,0
2016-01-28,23.562,23.562,23.562,23.562,182,0
2016-01-29,23.813,23.813,23.127,23.127,209,0
2016-02-01,23.354,23.354,23.354,23.354,650,0
2016-02-03,23.354,23.354,23.354,23.354,525,0
2016-02-05,23.832,23.832,23.832,23.832,419,0
2016-02-08,23.832,23.832,23.359,23.359,1591,0
2016-02-09,23.354,23.354,23.354,23.354,504,0
2016-02-11,23.392,23.823,23.354,23.823,629,0
2016-02-12,23.852,23.852,23.852,23.852,314,0
2016-02-16,23.936,23.936,23.849,23.849,314,0
2016-02-17,24.261,24.261,24.261,24.261,209,0
2016-02-18,25.071,26.215,25.071,26.215,2097,0
2016-02-19,24.746,24.746,24.746,24.746,292,0
2016-02-22,25.511,25.511,25.511,25.511,107,0
2016-02-23,25.26,25.26,25.26,25.26,107,0
2016-03-03,25.022,25.022,25.022,25.022,268,0
2016-03-04,25.021,25.021,25.021,25.021,525,0
2016-03-07,24.784,24.855,24.784,24.855,263,0
2016-03-09,24.784,27.395,24.784,27.025,10295,0
2016-03-10,26.452,27.168,25.277,27.168,1380,0
2016-03-11,25.231,26.62,25.231,26.62,250,0
2016-03-16,27.47,27.614,27.123,27.172,2326,0
2016-03-18,25.472,25.472,25.472,25.472,1283,0
2016-03-21,26.893,26.893,26.421,26.421,397,0
2016-03-23,25.933,25.933,25.492,25.597,998,0
2016-03-24,25.751,26.202,25.741,25.741,650,0
2016-03-28,25.921,25.921,25.921,25.921,106,0
2016-03-29,26.575,26.575,25.942,25.942,270,0
2016-03-30,26.893,27.43,26.893,27.43,735,0
2016-03-31,26.182,27.49,25.942,26.411,852,0
2016-04-01,27.604,27.604,27.604,27.604,693,0
2016-04-04,27.604,27.604,27.604,27.604,689,0
2016-04-05,27.614,27.614,26.134,27.54,590,0
2016-04-06,27.335,27.535,27.335,27.535,417,0
2016-04-08,26.336,27.949,26.336,27.949,6658,0
2016-04-11,27.564,27.872,27.564,27.852,2423,0
2016-04-12,28.093,28.093,27.902,27.902,313,0
2016-04-13,28.093,28.098,28.093,28.097,2740,0
2016-04-14,28.093,28.199,28.093,28.199,1376,0
2016-04-15,28.574,28.574,28.574,28.574,666,0
2016-04-18,26.655,28.334,26.655,27.49,578,0
2016-04-20,26.685,26.866,26.685,26.866,363,0
2016-04-21,27.535,27.758,27.372,27.584,1458,0
2016-04-22,27.297,30.129,27.297,30.129,3327,0
2016-04-25,28.976,33.217,27.842,33.217,2533,0
2016-04-26,30.32,30.32,30.32,30.32,262,0
2016-04-27,30.538,30.678,30.538,30.678,454,0
2016-04-28,28.256,28.256,27.47,27.47,3602,0
2016-04-29,27.816,27.852,27.644,27.663,1147,0
2016-05-02,29.334,29.334,27.902,27.902,1955,0
2016-05-06,28.334,28.804,28.334,28.795,1041,0
2016-05-09,28.814,29.486,28.804,29.486,3428,0
2016-05-10,29.334,29.334,29.334,29.334,348,0
2016-05-11,29.324,29.324,29.294,29.314,417,0
2016-05-12,29.314,30.254,29.314,30.254,468,0
2016-05-13,30.254,32.963,30.254,32.953,1317,0
2016-05-16,32.013,32.173,32.013,32.173,312,0
2016-05-17,28.958,31.685,28.958,29.88,764,0
2016-05-18,29.025,29.88,28.19,29.774,1642,0
2016-05-25,30.197,30.197,30.197,30.197,282,0
2016-05-26,29.88,30.437,29.88,30.437,312,0
2016-05-31,30.533,30.533,30.043,30.303,864,0
2016-06-01,31.455,31.455,30.005,30.005,2993,0
2016-06-02,31.07,31.07,30.081,30.081,417,0
2016-06-03,29.967,30.159,29.967,30.081,1770,0
2016-06-06,29.967,30.581,29.967,30.053,1831,0
2016-06-07,30.068,30.101,30.063,30.063,12161,0
2016-06-08,30.063,30.12,30.063,30.071,885,0
2016-06-09,30.159,30.269,30.159,30.269,531,0
2016-06-10,30.342,31.13,30.149,30.345,12709,0
2016-06-14,30.36,31.375,30.36,30.94,878,0
2016-06-15,31.25,31.25,31.142,31.142,1862,0
2016-06-16,32.864,32.864,30.234,30.234,517,0
2016-06-23,30.66,31.684,30.66,31.365,362,0
2016-06-24,30.65,30.65,30.234,30.234,654,0
2016-06-27,29.974,29.974,29.606,29.616,680,0
2016-06-28,29.974,29.974,29.974,29.974,105,0
2016-06-29,31.907,31.907,29.654,31.666,1317,0
2016-06-30,32.826,32.874,30.699,32.768,2020,0
2016-07-01,30.94,32.206,30.458,32.206,2998,0
2016-07-05,32.256,32.758,30.95,32.758,887,0
2016-07-06,31.908,32.032,31.908,32.032,828,0
2016-07-07,32.051,32.758,32.051,32.758,1747,0
2016-07-08,32.758,32.758,32.758,32.758,307,0
2016-07-11,32.246,32.632,31.907,31.907,2383,0
2016-07-12,32.332,32.332,31.907,31.907,310,0
2016-07-13,32.005,32.005,32.005,32.005,425,0
2016-07-14,32.295,32.951,32.295,32.778,1758,0
2016-07-15,31.946,32.874,31.946,32.836,940,0
2016-07-18,32.061,32.778,32.061,32.7,2252,0
2016-07-20,32.54,33.319,32.35,33.28,3312,0
2016-07-21,32.506,33.067,32.506,32.972,828,0
2016-07-22,32.615,33,32.454,32.778,1581,0
2016-07-25,32.445,33.357,32.131,33.062,2894,0
2016-07-26,32.423,32.681,32.423,32.642,414,0
2016-07-27,32.507,33.841,32.507,33.189,3665,0
2016-07-28,33.106,33.106,33.029,33.029,207,0
2016-07-29,32.522,32.522,30.066,31.426,2276,0
2016-08-01,32.575,32.618,32.565,32.565,454,0
2016-08-08,32.565,32.565,31.753,31.753,1241,0
2016-08-11,31.793,31.793,31.793,31.793,310,0
2016-08-12,31.733,31.733,31.724,31.724,310,0
2016-08-18,31.791,31.936,31.791,31.801,568,0
2016-08-19,31.714,31.714,31.714,31.714,517,0
2016-08-25,32.874,32.874,32.411,32.411,351,0
2016-08-29,31.898,31.898,29.974,30.631,6428,0
2016-08-30,30.369,30.369,29.635,29.635,8428,0
2016-08-31,29.5,29.944,29.5,29.588,2235,0
2016-09-01,30.022,30.022,29.993,30.022,414,0
2016-09-02,30.398,30.398,30.398,30.398,105,0
2016-09-06,30.022,30.709,29.253,29.508,3323,0
2016-09-07,29.277,31.355,28.591,28.591,2762,0
2016-09-08,28.194,28.785,27.664,27.664,1344,0
2016-09-09,27.7,27.7,27.565,27.565,1344,0
2016-09-12,27.565,27.575,26.85,26.85,1896,0
2016-09-13,27.309,27.309,25.896,25.983,2545,0
2016-09-14,27.036,27.085,25.94,25.993,2689,0
2016-09-15,29.13,29.13,26.062,26.384,1370,0
2016-09-16,26.255,30.164,26.198,29.754,10162,0
2016-09-19,29.988,30.456,29.871,30.456,823,0
2016-09-21,31.148,31.488,30.689,31.168,1438,0
2016-09-23,31.244,31.244,30.357,30.357,525,0
2016-09-26,30.24,31.79,30.202,31.168,3755,0
2016-09-27,30.31,30.31,30.31,30.31,104,0
2016-09-29,31.078,31.078,30.27,30.513,3559,0
2016-09-30,31.963,32.151,31.029,31.029,934,0
2016-10-03,30.23,32.132,30.23,31.177,1871,0
2016-10-04,31.274,31.274,31.274,31.274,104,0
2016-10-05,32.142,32.142,30.786,31.644,1130,0
2016-10-06,31.722,31.722,31.722,31.722,104,0
2016-10-07,32.102,32.151,32.102,32.151,315,0
2016-10-10,30.456,31.664,30.456,30.982,1185,0
2016-10-12,30.222,30.348,30.222,30.348,204,0
2016-10-13,30.348,31.323,30.238,31.323,1351,0
2016-10-17,30.786,30.884,30.406,30.884,564,0
2016-10-19,30.543,30.543,30.543,30.543,107,0
2016-10-25,30.27,30.494,30.27,30.494,739,0
2016-10-26,32.151,32.151,31.177,31.177,3315,0
2016-10-27,31.177,31.177,30.456,30.456,1053,0
2016-11-11,30.456,30.592,30.456,30.553,2003,0
2016-11-14,30.513,30.513,30.513,30.513,168,0
2016-11-15,31.868,31.868,31.269,31.269,204,0
2016-11-16,31.274,31.284,31.274,31.274,826,0
2016-11-17,31.284,31.498,31.158,31.333,7799,0
2016-11-21,30.586,30.586,30.586,30.586,114,0
2016-11-22,30.494,30.494,30.494,30.494,513,0
2016-11-25,31.299,31.299,31.299,31.299,357,0
2016-11-28,29.519,29.519,29.519,29.519,150,0
2016-12-01,30.494,30.931,30.494,30.654,2165,0
2016-12-02,31.168,31.168,31.168,31.168,192,0
2016-12-05,30.255,30.255,30.255,30.255,219,0
2016-12-06,30.689,30.689,30.592,30.592,472,0
2016-12-07,30.592,30.592,30.592,30.592,230,0
2016-12-08,30.056,30.446,30.056,30.066,1594,0
2016-12-12,30.124,30.124,29.715,29.715,1160,0
2016-12-14,30.264,30.264,30.264,30.264,277,0
2016-12-15,29.833,29.833,29.286,29.286,1134,0
2016-12-16,29.224,29.224,28.94,29.185,2006,0
2016-12-19,27.86,31.834,27.86,31.834,2651,0
2016-12-21,31.805,31.805,31.805,31.805,391,0
2016-12-23,31.706,31.706,31.638,31.705,1124,0
2016-12-27,31.638,31.675,31.001,31.001,1123,0
2016-12-28,31.344,31.352,31.265,31.295,1493,0
2016-12-29,31.638,31.638,31.235,31.235,459,0
2016-12-30,31.834,31.834,31.805,31.805,1145,0
2017-01-03,32.226,32.226,32.177,32.177,705,0
2017-01-04,32.324,32.324,28.42,30.863,5657,0
2017-01-06,32.314,32.314,31.932,31.932,493,0
2017-01-09,31.352,31.726,31.352,31.726,359,0
2017-01-11,32.129,32.129,30.068,30.068,493,0
2017-01-12,30.362,30.362,30.362,30.362,370,0
2017-01-13,31.295,31.295,31.295,31.295,343,0
2017-01-17,30.951,30.951,30.951,30.951,136,0
2017-01-24,30.411,30.901,30.411,30.901,628,0
2017-01-26,31.295,31.295,30.764,30.764,345,0
2017-01-27,31.143,31.143,31.143,31.143,203,0
2017-01-30,31.491,31.598,31.491,31.598,1276,0
2017-01-31,32.276,32.276,32.276,32.276,161,0
2017-02-01,32.119,32.119,32.119,32.119,217,0
2017-02-02,31.392,31.392,31.392,31.392,191,0
2017-02-06,31.392,31.392,31.392,31.392,327,0
2017-02-07,30.51,30.51,30.51,30.51,134,0
2017-02-08,30.582,30.582,30.582,30.582,127,0
2017-02-09,30.706,30.706,30.578,30.706,1249,0
2017-02-10,31.785,32.324,31.589,32.324,3931,0
2017-02-13,32.324,32.324,32.324,32.324,281,0
2017-02-14,31.402,31.402,31.402,31.402,288,0
2017-02-15,31.618,31.618,31.559,31.559,306,0
2017-02-17,32.216,32.373,32.216,32.373,270,0
2017-02-22,32.383,32.423,32.383,32.423,370,0
2017-02-23,32.373,32.373,32.373,32.373,714,0
2017-02-27,33.845,33.845,31.932,33.158,922,0
2017-02-28,32.148,32.148,32.148,32.148,162,0
2017-03-01,33.551,33.551,33.551,33.551,103,0
2017-03-03,32.129,32.129,32.129,32.129,176,0
2017-03-06,32.129,32.129,32.129,32.129,1157,0
2017-03-10,31.785,31.785,31.785,31.785,115,0
2017-03-13,32.589,33.501,32.589,33.501,551,0
2017-03-14,31.883,32.05,31.883,32.05,370,0
2017-03-15,32.08,32.08,32.08,32.08,103,0
2017-03-22,32.08,32.08,32.08,32.08,129,0
2017-03-24,33.708,33.708,32.376,32.426,694,0
2017-03-27,32.08,32.08,32.08,32.08,235,0
2017-03-30,33.66,33.66,32.574,33.462,1731,0
2017-03-31,33.08,33.363,32.683,33.314,1482,0
2017-04-04,33.067,33.117,33.067,33.117,1371,0
2017-04-11,32.08,32.429,32.08,32.429,541,0
2017-04-21,32.179,33.077,31.291,31.587,5483,0
2017-04-24,31.587,31.587,31.587,31.587,328,0
2017-04-25,31.587,31.587,31.424,31.424,569,0
2017-04-26,31.191,31.191,31.191,31.191,113,0
2017-04-27,31.191,31.233,30.945,30.945,663,0
2017-04-28,31.586,31.586,31.586,31.586,1043,0
2017-05-01,31.094,31.143,31.093,31.143,1510,0
2017-05-04,31.191,32.574,31.191,32.574,2218,0
2017-05-08,32.228,32.228,32.08,32.08,899,0
2017-05-09,32.03,32.297,32.03,32.08,1090,0
2017-05-11,31.34,31.34,31.34,31.34,323,0
2017-05-12,31.892,31.892,31.892,31.892,131,0
2017-05-16,31.645,31.645,31.587,31.587,628,0
2017-05-18,31.439,31.439,31.439,31.439,102,0
2017-05-19,31.389,31.389,31.093,31.093,1389,0
2017-05-23,31.389,31.389,31.389,31.389,345,0
2017-05-31,31.389,31.389,31.389,31.389,518,0
2017-06-01,30.995,30.995,30.995,30.995,400,0
2017-06-07,30.871,30.871,30.871,30.871,255,0
2017-06-08,31.093,31.093,30.352,30.352,2499,0
2017-06-12,29.81,29.869,29.543,29.551,4613,0
2017-06-13,30.02,30.12,30.02,30.12,976,0
2017-06-14,30.567,30.567,30.567,30.567,229,0
2017-06-15,30.915,30.915,30.915,30.915,705,0
2017-06-19,30.03,30.319,29.822,30.319,734,0
2017-06-20,29.635,29.921,29.635,29.871,2931,0
2017-06-21,29.871,29.871,29.87,29.87,201,0
2017-06-22,30.322,30.476,30.07,30.476,1915,0
2017-06-26,30.504,30.679,30.504,30.679,473,0
2017-06-27,30.408,30.408,30.408,30.408,412,0
2017-06-29,30.865,30.915,30.816,30.905,1170,0
2017-06-30,30.527,31.174,30.527,30.965,1028,0
2017-07-03,31.193,31.442,29.846,31.432,3161,0
2017-07-05,30.965,31.085,30.955,31.085,1728,0
2017-07-06,30.557,31.114,30.253,31.114,3240,0
2017-07-07,30.925,31.114,30.726,30.925,3542,0
2017-07-10,30.607,30.816,30.173,30.816,4122,0
2017-07-11,31.089,31.091,30.028,30.348,7043,0
2017-07-12,30.279,31.412,29.886,30.607,5020,0
2017-07-14,30.865,31.02,30.816,30.999,1207,0
2017-07-17,30.746,30.878,30.627,30.658,3421,0
2017-07-18,30.259,30.368,30.259,30.368,597,0
2017-07-19,30.319,30.79,30.319,30.79,3035,0
2017-07-20,30.319,30.319,30.319,30.319,108,0
2017-07-21,30.537,31.313,30.23,30.607,4299,0
2017-07-24,30.607,30.915,30.607,30.915,1071,0
2017-07-25,30.741,30.816,30.617,30.617,1428,0
2017-07-26,30.567,30.717,30.567,30.717,214,0
2017-07-28,30.398,30.617,30.368,30.617,619,0
2017-07-31,30.696,30.727,30.617,30.726,3676,0
2017-08-01,30.766,30.816,30.716,30.816,1277,0
2017-08-04,30.746,30.915,30.716,30.82,1573,0
2017-08-07,30.418,30.418,30.418,30.418,229,0
2017-08-08,30.826,31.313,30.826,31.313,1017,0
2017-08-15,31.114,31.203,31.114,31.203,369,0
2017-08-16,31.114,31.164,31.114,31.114,1531,0
2017-08-17,31.611,31.631,31.154,31.154,1398,0
2017-08-21,31.183,31.203,31.183,31.203,314,0
2017-08-22,31.213,31.826,31.213,31.826,353,0
2017-08-23,31.999,31.999,31.999,31.999,760,0
2017-08-24,31.869,31.869,31.869,31.869,158,0
2017-08-28,31.939,33.253,31.939,33.253,451,0
2017-08-29,32.506,32.506,32.506,32.506,132,0
2017-08-30,33.34,33.34,32.506,32.506,1989,0
2017-08-31,32.93,33.45,31.909,31.909,3040,0
2017-09-01,31.969,31.969,31.959,31.959,600,0
2017-09-05,31.999,33.798,31.999,33.798,4561,0
2017-09-06,33.798,33.798,32.595,33.798,3753,0
2017-09-07,33.798,34.792,32.615,34.792,2492,0
2017-09-08,34.305,36.77,33.875,36.353,4097,0
2017-09-11,35.786,36.78,34.355,36.78,4998,0
2017-09-12,36.73,36.78,35.537,36.78,6196,0
2017-09-13,36.75,36.78,36.531,36.78,8245,0
2017-09-14,36.96,37,35.7324,37,6049,0
2017-09-15,36.96,36.97,34.8,34.8,24117,0
2017-09-18,35.06,35.86,33.55,34.1,4169,0
2017-09-19,34.19,35.89,34,34.18,5671,0
2017-09-20,34.12,34.28,34.11,34.28,964,0
2017-09-21,34.2616,35.01,34.2616,35.01,663,0
2017-09-22,34.23,35.21,34.17,35.21,937,0
2017-09-25,35.222,35.222,35.222,35.222,200,0
2017-09-26,35.497,35.5,35.49,35.4992,998,0
2017-09-27,35.21,35.89,35,35,1697,0
2017-09-28,34.61,34.61,34.61,34.61,254,0
2017-09-29,35.89,35.89,35.4999,35.5,1350,0
2017-10-02,35.75,35.75,33.75,35.21,3211,0
2017-10-03,35,35,34.95,34.95,594,0
2017-10-04,35,35.58,34.98,35.188,6149,0
2017-10-05,36,36,35.0075,35.0201,483,0
2017-10-06,35.1,35.1,35.1,35.1,166,0
2017-10-09,35.33,35.33,35.33,35.33,287,0
2017-10-10,35.75,35.75,35.75,35.75,385,0
2017-10-11,35.57,36.75,35.57,36.75,600,0
2017-10-13,35.3001,35.3001,35.3,35.3,844,0
2017-10-16,35.33,35.75,35.3,35.75,2866,0
2017-10-17,35.41,35.4584,35.35,35.4,1275,0
2017-10-19,35.4,35.75,35.4,35.75,339,0
2017-10-20,35.57,35.57,35.55,35.55,660,0
2017-10-23,35.35,35.6318,35.35,35.6318,4889,0
2017-10-24,35.65,35.67,35.65,35.65,3368,0
2017-10-25,35.7499,35.7499,35.7499,35.7499,302,0
2017-10-26,35.7,36.75,35.7,36.75,218,0
2017-10-27,35.75,36.2,35.5,35.5,15243,0
2017-10-31,35.35,36,35.35,36,16191,0
2017-11-01,35.75,35.75,35.75,35.75,101,0
2017-11-02,35.7768,35.7768,35.75,35.75,1942,0
2017-11-03,35.75,35.78,35.67,35.67,7724,0
2017-11-06,35.29,35.77,35.29,35.75,760,0
2017-11-08,35.7,35.7,35.35,35.36,17529,0
2017-11-09,35.35,35.35,35.35,35.35,221,0
2017-11-10,35.16,35.16,35.16,35.16,121,0
