Date,Open,High,Low,Close,Volume,OpenInt
2008-10-07,9.672,9.672,9.0964,9.1158,64155,0
2008-10-08,9.1158,9.1158,8.9393,8.9393,24889,0
2008-10-09,8.9393,8.9393,8.7535,8.9393,9872,0
2008-10-10,8.7442,8.7907,8.6142,8.6606,8081,0
2008-10-13,8.7999,8.8462,8.6606,8.8462,5925,0
2008-10-14,9.0325,9.2081,9.0325,9.1993,28237,0
2008-10-15,9.1993,9.1993,8.7535,9.1063,4850,0
2008-10-16,8.5492,8.7535,7.8902,8.6975,56772,0
2008-10-17,8.2986,8.5401,8.2986,8.5214,1349,0
2008-10-20,8.4193,8.5214,8.2893,8.5214,26932,0
2008-10-21,8.5214,8.5214,8.2893,8.5214,14004,0
2008-10-22,8.3823,8.5214,8.3823,8.5214,11689,0
2008-10-23,8.2893,8.2893,8.1132,8.1132,6097,0
2008-10-27,8.0572,8.0759,8.0296,8.0296,3543,0
2008-10-28,8.0572,8.2893,8.0572,8.2893,433,0
2008-10-30,8.2893,8.2986,8.2708,8.2893,43199,0
2008-10-31,8.6142,8.7535,8.6142,8.7535,649,0
2008-11-04,8.707,8.707,8.707,8.707,1078,0
2008-11-05,8.707,8.707,8.707,8.707,100,0
2008-11-06,8.6606,8.6606,8.4751,8.4751,3919,0
2008-11-07,8.2893,8.6606,8.2893,8.4937,1724,0
2008-11-10,8.4751,8.4842,8.4751,8.4842,970,0
2008-11-11,8.4751,8.5214,8.4751,8.5214,12393,0
2008-11-12,8.3823,8.3823,8.3823,8.3823,1078,0
2008-11-13,8.3823,8.5586,8.2893,8.5586,4527,0
2008-11-14,8.3173,8.5586,8.2893,8.5586,536,0
2008-11-17,8.3173,8.3264,8.3173,8.3264,319,0
2008-11-18,8.4286,8.4286,8.4006,8.4286,5385,0
2008-11-19,8.4286,8.4286,8.2893,8.2893,10879,0
2008-11-20,8.2893,8.2986,8.2522,8.2522,51791,0
2008-11-21,8.1966,8.1966,8.1037,8.1037,4428,0
2008-11-24,8.2893,8.2893,8.2893,8.2893,2371,0
2008-11-25,8.2986,8.2986,8.2986,8.2986,100,0
2008-12-02,8.2893,8.2893,8.2893,8.2893,9697,0
2008-12-03,8.3823,8.3823,8.3823,8.3823,2802,0
2008-12-04,8.3728,8.3728,8.3728,8.3728,100,0
2008-12-05,8.2893,8.3728,8.2893,8.3728,2907,0
2008-12-08,8.4657,8.4751,8.4657,8.4657,433,0
2008-12-10,8.3358,8.3916,8.2986,8.3916,5235,0
2008-12-11,8.3916,8.3916,8.2893,8.2893,1617,0
2008-12-12,8.2893,8.4006,8.2893,8.4006,13144,0
2008-12-15,8.2893,8.4566,8.2893,8.4286,15836,0
2008-12-16,8.4193,8.5214,8.4193,8.5214,5171,0
2008-12-17,8.5492,8.5492,8.5214,8.5214,1617,0
2008-12-18,8.5214,8.5214,8.4006,8.4006,1078,0
2008-12-19,8.5214,8.568,8.5214,8.5214,26813,0
2008-12-22,8.5214,8.568,8.5214,8.568,21975,0
2008-12-23,8.5214,8.5308,8.5214,8.5308,47432,0
2008-12-24,8.5214,8.5492,8.5214,8.5492,319,0
2008-12-26,8.5214,8.5214,8.5214,8.5214,1078,0
2008-12-29,8.568,8.568,8.5214,8.5214,27394,0
2008-12-30,8.568,9.0696,8.568,9.0325,31302,0
2008-12-31,9.0325,9.0325,8.9858,9.0325,6771,0
2009-01-02,9.0696,9.2081,9.0696,9.0792,10879,0
2009-01-05,9.1895,9.2539,9.1895,9.2081,55912,0
2009-01-06,9.2539,9.2539,9.2081,9.2081,11951,0
2009-01-07,9.2081,9.2454,9.2081,9.2454,20065,0
2009-01-08,9.2539,9.2539,9.2539,9.2539,5066,0
2009-01-09,9.1158,9.2454,9.1158,9.2454,433,0
2009-01-12,9.1158,9.2081,9.1158,9.2081,433,0
2009-01-13,9.143,9.143,9.143,9.143,100,0
2009-01-14,9.1158,9.1158,9.1158,9.1158,100,0
2009-01-15,9.1158,9.1341,9.1158,9.1341,1122,0
2009-01-16,9.1158,9.2081,9.1158,9.2081,14449,0
2009-01-20,9.2454,9.2454,8.9858,9.1063,3133,0
2009-01-21,8.8462,9.1063,8.8462,9.0227,26610,0
2009-01-22,8.8092,9.0227,8.8092,8.8462,2371,0
2009-01-23,8.7999,8.8927,8.7999,8.8927,11675,0
2009-01-26,8.8462,9.2454,8.707,9.2454,8995,0
2009-01-27,9.2454,9.2454,9.1063,9.1063,1184,0
2009-01-28,9.1622,9.1622,9.1622,9.1622,4308,0
2009-01-29,9.1622,9.1622,8.9858,9.1158,1617,0
2009-01-30,9.1158,9.1158,9.1158,9.1158,1078,0
2009-02-02,8.9858,8.9948,8.9858,8.9858,22408,0
2009-02-03,8.9858,8.9858,8.9858,8.9858,533,0
2009-02-04,8.9858,8.9858,8.8927,8.8927,2519,0
2009-02-05,8.9393,8.9393,8.9393,8.9393,2049,0
2009-02-09,8.6606,8.6606,8.6606,8.6606,1078,0
2009-02-10,8.6606,8.6606,8.6606,8.6606,1184,0
2009-02-11,8.6606,8.6699,8.6606,8.6699,1250,0
2009-02-12,8.5308,8.707,8.5308,8.707,219,0
2009-02-13,8.707,8.707,8.707,8.707,1184,0
2009-02-17,8.5214,8.5214,8.5214,8.5214,100,0
2009-02-18,8.568,8.568,8.568,8.568,433,0
2009-02-19,8.5401,8.5401,7.6023,8.2893,9478,0
2009-02-20,8.2893,8.2893,8.2801,8.2893,6924,0
2009-02-24,8.3728,8.3823,8.3728,8.3823,319,0
2009-02-25,8.3823,8.3823,8.2986,8.2986,4019,0
2009-02-27,8.3823,8.3823,8.3823,8.3823,752,0
2009-03-02,8.3823,8.3823,8.3823,8.3823,536,0
2009-03-04,8.3637,8.3823,8.3637,8.3823,14393,0
2009-03-05,8.2893,8.2986,8.2893,8.2986,536,0
2009-03-06,8.3173,8.3173,8.2893,8.2893,1507,0
2009-03-10,8.2801,8.2801,8.2801,8.2801,100,0
2009-03-11,8.2801,8.2801,8.2801,8.2801,10773,0
2009-03-12,8.3173,8.4286,8.3173,8.4286,1098,0
2009-03-13,8.4006,8.4751,8.4006,8.4751,3770,0
2009-03-16,8.5214,8.5214,8.5214,8.5214,319,0
2009-03-17,8.6142,8.707,8.6142,8.6606,1100,0
2009-03-18,8.707,8.7535,8.707,8.7535,2371,0
2009-03-19,8.9858,8.9858,8.9858,8.9858,100,0
2009-03-20,9.0325,9.1622,8.8462,8.8462,4202,0
2009-03-24,8.8927,8.8927,8.8927,8.8927,100,0
2009-03-25,8.8927,8.8927,8.8927,8.8927,4850,0
2009-03-27,8.8927,8.8927,8.8927,8.8927,863,0
2009-03-31,8.8462,8.8462,8.8462,8.8462,1507,0
2009-04-01,8.837,8.8462,8.837,8.8462,1317,0
2009-04-02,8.8462,8.8462,8.8462,8.8462,12606,0
2009-04-08,8.8927,9.1158,8.8927,9.1158,5602,0
2009-04-09,9.1063,9.1526,9.1063,9.1526,4632,0
2009-04-13,9.1526,9.1526,9.1526,9.1526,536,0
2009-04-16,9.1063,9.1063,9.1063,9.1063,3233,0
2009-04-17,9.0868,9.2081,9.0868,9.2081,14004,0
2009-04-20,9.1063,9.1063,9.1063,9.1063,100,0
2009-04-21,9.1063,9.1063,9.1063,9.1063,1292,0
2009-04-22,9.1063,9.1622,9.1063,9.1622,5417,0
2009-04-23,8.9858,8.9858,8.9858,8.9858,536,0
2009-04-24,9.1622,9.1993,9.0227,9.1063,2424,0
2009-04-27,9.0696,9.1622,9.0696,9.1254,10427,0
2009-04-28,9.1254,9.1254,9.0696,9.0696,32750,0
2009-04-29,9.1622,9.1993,9.0599,9.0696,8306,0
2009-04-30,9.0868,9.0868,9.0227,9.0227,7757,0
2009-05-01,9.1622,9.1622,9.1622,9.1622,269,0
2009-05-06,9.0227,9.0227,9.0227,9.0227,752,0
2009-05-07,9.1526,9.1526,8.8462,8.8462,649,0
2009-05-08,9.1341,9.1341,9.1341,9.1341,219,0
2009-05-11,9.0227,9.0696,8.9393,9.0696,6831,0
2009-05-12,8.9858,9.1622,8.9858,9.1158,11298,0
2009-05-13,8.9948,8.9948,8.9858,8.9858,1724,0
2009-05-14,9.1158,9.1158,9.1158,9.1158,1035,0
2009-05-15,9.0696,9.1158,8.9858,8.9858,22321,0
2009-05-18,9.0964,9.1063,9.0325,9.1063,2371,0
2009-05-19,9.1063,9.1063,9.0696,9.0696,5171,0
2009-05-20,9.0227,9.1063,9.0227,9.1063,20705,0
2009-05-21,9.0417,9.0417,9.0417,9.0417,4740,0
2009-05-22,9.0227,9.0227,9.0227,9.0227,858,0
2009-05-26,9.0227,9.1158,9.0039,9.1158,4795,0
2009-05-27,9.1158,9.1622,9.0599,9.0696,18854,0
2009-05-28,9.1158,9.1993,9.1158,9.1622,35848,0
2009-05-29,9.1158,9.2081,9.1158,9.2081,11220,0
2009-06-01,9.2081,9.997,9.1526,9.1622,100436,0
2009-06-02,9.2259,9.2259,9.2166,9.2166,8894,0
2009-06-03,9.1622,9.1622,9.143,9.143,8404,0
2009-06-04,9.1622,9.1622,9.1622,9.1622,4689,0
2009-06-05,9.2166,9.2166,9.1622,9.1622,3321,0
2009-06-08,9.0696,9.2166,8.9948,9.1993,433,0
2009-06-09,9.1622,9.2081,9.1622,9.1993,3040,0
2009-06-10,9.1622,9.2081,9.1622,9.2081,3381,0
2009-06-11,9.2081,9.2081,9.2081,9.2081,830,0
2009-06-15,9.0792,9.2357,9.0792,9.2357,752,0
2009-06-16,9.0792,9.1254,9.0792,9.0792,8187,0
2009-06-17,9.0696,9.1709,9.0696,9.0696,1250,0
2009-06-19,9.0696,9.1709,9.0696,9.1709,1669,0
2009-06-22,9.0792,9.0792,9.0696,9.0696,2493,0
2009-06-24,9.0696,9.0792,9.0696,9.0696,3770,0
2009-06-25,9.0696,9.1254,9.0696,9.0696,1832,0
2009-06-26,9.0696,9.1158,9.0696,9.1063,1938,0
2009-06-29,9.0696,9.0792,9.0696,9.0792,1507,0
2009-06-30,9.0696,9.0696,9.0696,9.0696,433,0
2009-07-01,9.0696,9.0868,9.0696,9.0868,1617,0
2009-07-02,9.0696,9.0696,9.0696,9.0696,219,0
2009-07-06,9.0696,9.0792,9.0696,9.0792,319,0
2009-07-07,9.0792,9.1254,9.0696,9.1254,43524,0
2009-07-08,9.1254,9.1254,9.1254,9.1254,219,0
2009-07-09,9.0868,9.0868,9.0868,9.0868,1078,0
2009-07-10,9.0868,9.0868,9.0868,9.0868,3486,0
2009-07-13,9.1158,9.1158,9.1158,9.1158,2154,0
2009-07-14,9.1254,9.1254,9.0792,9.0792,3662,0
2009-07-15,9.0696,9.1254,9.0696,9.1254,20304,0
2009-07-17,9.1709,9.1709,9.1709,9.1709,219,0
2009-07-20,9.1709,9.2081,9.1254,9.2081,6054,0
2009-07-21,9.2259,9.2259,9.2166,9.2166,5602,0
2009-07-23,9.2259,9.4221,9.2259,9.4221,20395,0
2009-07-24,9.4221,9.4221,9.4221,9.4221,0,0
2009-07-27,9.2259,9.4134,9.2259,9.4134,1184,0
2009-07-28,9.3956,9.3956,9.3775,9.3775,802,0
2009-07-29,9.3956,9.3956,9.3854,9.3854,805,0
2009-07-30,9.3488,9.3956,9.3488,9.3854,11097,0
2009-07-31,9.3775,9.3775,9.3775,9.3775,1078,0
2009-08-03,9.301,9.3775,9.301,9.3206,7431,0
2009-08-04,9.3676,9.3775,9.3676,9.3775,9588,0
2009-08-05,9.3578,9.3578,9.3488,9.3488,670,0
2009-08-06,9.3488,9.3775,9.301,9.301,5708,0
2009-08-07,9.3488,9.3775,9.3488,9.3775,6463,0
2009-08-10,9.301,9.4044,9.301,9.4044,6677,0
2009-08-11,9.4044,9.4044,9.4044,9.4044,0,0
2009-08-12,9.3206,9.4044,9.3206,9.4044,5224,0
2009-08-13,9.4044,9.4044,9.4044,9.4044,319,0
2009-08-14,9.4044,9.4044,9.4044,9.4044,0,0
2009-08-18,9.4044,9.4044,9.3488,9.3488,1078,0
2009-08-19,9.3854,9.3854,9.3854,9.3854,1384,0
2009-08-20,9.3854,9.4044,9.3854,9.4044,9857,0
2009-08-21,9.4044,9.4134,9.3956,9.4134,15173,0
2009-08-24,9.4858,9.4858,9.4858,9.4858,4850,0
2009-08-25,9.533,10.136,9.533,9.952,5385,0
2009-08-26,10.09,10.128,10.014,10.128,2154,0
2009-08-28,9.997,9.997,9.859,9.952,9039,0
2009-08-31,9.997,9.997,9.987,9.987,14004,0
2009-09-01,9.952,9.952,9.952,9.952,1832,0
2009-09-03,9.952,9.952,9.718,9.718,3297,0
2009-09-04,9.4858,9.98,9.3488,9.98,3554,0
2009-09-10,9.952,9.952,9.952,9.952,100,0
2009-09-11,9.906,9.96,9.906,9.952,2154,0
2009-09-14,9.952,9.952,9.523,9.523,2849,0
2009-09-15,9.906,9.942,9.886,9.886,701,0
2009-09-16,9.933,9.933,9.933,9.933,287,0
2009-09-17,9.896,9.906,9.896,9.906,3123,0
2009-09-18,9.933,9.933,9.933,9.933,208,0
2009-09-21,9.503,9.933,9.503,9.933,1095,0
2009-09-23,9.933,9.933,9.923,9.923,433,0
2009-09-28,9.859,9.859,9.859,9.859,805,0
2009-09-29,9.859,9.859,9.859,9.859,219,0
2009-09-30,9.859,9.859,9.859,9.859,433,0
2009-10-01,9.765,9.942,9.672,9.942,2203,0
2009-10-02,9.672,9.672,9.4948,9.4948,2479,0
2009-10-09,9.672,9.906,9.672,9.906,3068,0
2009-10-14,9.59,9.906,9.59,9.859,2261,0
2009-10-15,9.672,9.672,9.672,9.672,100,0
2009-10-20,9.503,9.664,9.503,9.664,219,0
2009-10-21,9.672,9.765,9.672,9.765,433,0
2009-10-22,9.755,9.755,9.755,9.755,219,0
2009-10-27,9.672,9.672,9.581,9.672,1676,0
2009-10-28,9.503,9.503,9.503,9.503,659,0
2009-10-29,9.503,9.933,9.503,9.765,3662,0
2009-10-30,9.831,9.839,9.672,9.672,5589,0
2009-11-02,9.672,9.672,9.4948,9.4948,2646,0
2009-11-03,9.513,9.513,9.3206,9.3206,3770,0
2009-11-06,9.3301,9.672,9.301,9.672,2415,0
2009-11-09,9.581,9.581,9.581,9.581,649,0
2009-11-17,9.3956,9.3956,9.3301,9.3301,4255,0
2009-11-18,9.2921,9.301,9.2454,9.301,9727,0
2009-11-19,9.301,9.3301,9.301,9.301,1507,0
2009-11-20,9.301,9.301,9.301,9.301,1078,0
2009-11-23,9.439,9.672,9.439,9.672,5399,0
2009-11-24,9.3107,9.3301,9.301,9.301,2479,0
2009-11-25,9.654,9.672,9.654,9.654,1591,0
2009-11-30,9.581,9.672,9.513,9.533,8187,0
2009-12-03,9.3107,9.581,9.301,9.581,10569,0
2009-12-04,9.627,9.627,9.3956,9.3956,2371,0
2009-12-07,9.581,9.581,9.581,9.581,1254,0
2009-12-08,9.4493,9.4493,9.439,9.439,1653,0
2009-12-09,9.581,9.581,9.439,9.439,151589,0
2009-12-10,9.439,9.439,9.439,9.439,13335,0
2009-12-11,9.4858,9.581,9.439,9.439,8447,0
2009-12-14,9.2833,9.2833,9.2833,9.2833,219,0
2009-12-16,9.627,9.627,9.618,9.618,433,0
2009-12-17,9.581,9.581,9.4493,9.571,752,0
2009-12-18,9.533,9.533,9.533,9.533,157,0
2009-12-21,9.4493,9.4858,9.439,9.4858,1401,0
2009-12-22,9.439,9.439,9.439,9.439,1201,0
2009-12-23,9.533,9.533,9.533,9.533,3175,0
2009-12-29,9.618,9.627,9.618,9.627,1184,0
2010-01-05,9.513,9.513,9.439,9.439,1617,0
2010-01-06,9.6,9.691,9.6,9.691,6349,0
2010-01-07,9.691,9.691,9.4672,9.4672,5315,0
2010-01-08,9.682,9.682,9.4858,9.682,1089,0
2010-01-13,9.4493,9.691,9.439,9.691,8117,0
2010-01-14,9.562,9.562,9.562,9.562,1078,0
2010-01-15,9.654,9.691,9.562,9.562,8229,0
2010-01-19,9.562,9.562,9.562,9.562,536,0
2010-01-20,9.513,9.513,9.301,9.3854,3749,0
2010-01-22,9.4044,9.4044,9.4044,9.4044,411,0
2010-01-25,9.4044,9.562,9.3956,9.4044,4119,0
2010-01-26,9.4221,9.691,9.4221,9.691,9752,0
2010-01-27,9.654,9.654,9.654,9.654,100,0
2010-01-28,9.645,9.682,9.627,9.654,6946,0
2010-01-29,9.654,9.654,9.654,9.654,2692,0
2010-02-01,9.664,9.691,9.654,9.672,13596,0
2010-02-02,9.691,9.7,9.664,9.682,8010,0
2010-02-03,9.654,9.682,9.654,9.682,1938,0
2010-02-04,9.654,9.654,9.654,9.654,1078,0
2010-02-05,9.645,9.645,9.645,9.645,649,0
2010-02-08,9.645,9.645,9.645,9.645,1078,0
2010-02-09,9.645,9.645,9.645,9.645,288,0
2010-02-10,9.61,9.61,9.61,9.61,1078,0
2010-02-11,9.61,9.645,9.61,9.645,4308,0
2010-02-12,9.618,9.618,9.618,9.618,100,0
2010-02-16,9.654,9.654,9.618,9.618,11768,0
2010-02-17,9.654,9.746,9.654,9.7,14075,0
2010-02-18,9.7,9.7,9.7,9.7,1596,0
2010-02-19,9.664,9.664,9.654,9.654,5344,0
2010-02-22,9.7,9.746,9.645,9.645,4752,0
2010-02-23,9.746,9.987,9.746,9.746,8533,0
2010-02-24,10.11,10.11,10.11,10.11,100,0
2010-02-26,9.746,10.128,9.746,10.062,3403,0
2010-03-01,10.12,10.416,10.12,10.303,4308,0
2010-03-02,10.62,10.62,10.396,10.396,3564,0
2010-03-03,10.396,10.463,10.396,10.396,5720,0
2010-03-04,10.35,10.35,10.35,10.35,5385,0
2010-03-05,10.396,10.444,10.396,10.396,2747,0
2010-03-08,10.425,10.425,10.193,10.396,3662,0
2010-03-09,10.396,10.396,10.396,10.396,156,0
2010-03-10,10.212,10.434,10.203,10.396,57572,0
2010-03-12,10.212,10.628,10.212,10.396,83706,0
2010-03-15,10.183,10.406,10.183,10.396,16297,0
2010-03-16,10.396,10.396,10.303,10.303,433,0
2010-03-17,10.396,10.545,10.396,10.489,23100,0
2010-03-18,10.396,10.444,10.396,10.444,4527,0
2010-03-19,10.444,10.444,10.444,10.444,2470,0
2010-03-22,10.489,10.571,10.489,10.571,2955,0
2010-03-23,10.571,10.571,10.561,10.571,1151,0
2010-03-24,10.628,10.628,10.581,10.628,3269,0
2010-03-25,10.628,10.675,10.396,10.675,7273,0
2010-03-26,10.695,11.288,10.695,10.704,2154,0
2010-03-29,11.326,11.326,10.886,10.954,5385,0
2010-03-30,11.139,11.79,11.139,11.556,8663,0
2010-03-31,11.648,11.648,11.547,11.592,1617,0
2010-04-05,11.584,11.592,11.584,11.592,688,0
2010-04-08,11.592,11.648,11.592,11.648,7993,0
2010-04-09,11.697,11.79,11.697,11.697,4352,0
2010-04-12,11.631,11.743,11.631,11.743,1078,0
2010-04-13,11.743,11.927,11.743,11.927,20307,0
2010-04-14,11.836,11.909,11.836,11.909,2479,0
2010-04-16,11.927,11.927,11.927,11.927,917,0
2010-04-19,11.697,11.697,11.697,11.697,7325,0
2010-04-20,11.927,11.927,11.927,11.927,835,0
2010-04-21,12.01,12.094,12.01,12.094,3152,0
2010-04-26,12.068,12.114,12.068,12.077,19025,0
2010-04-27,12.114,12.114,12.068,12.114,13982,0
2010-04-28,12.142,12.161,12.104,12.114,6420,0
2010-04-29,12.114,12.252,12.114,12.252,19607,0
2010-04-30,12.281,12.64,12.281,12.495,21330,0
2010-05-03,12.66,12.763,12.124,12.124,130930,0
2010-05-04,12.208,12.234,12.199,12.216,3425,0
2010-05-05,12.171,12.514,12.049,12.355,2692,0
2010-05-06,12.133,12.465,11.799,11.799,13679,0
2010-05-07,11.565,11.881,11.269,11.881,2365,0
2010-05-10,11.715,12.068,11.715,11.974,2049,0
2010-05-11,12.18,12.18,12.094,12.094,646,0
2010-05-12,12.19,12.299,12.19,12.299,3886,0
2010-05-13,12.281,12.299,12.208,12.208,7325,0
2010-05-14,11.622,12.299,11.592,12.299,1695,0
2010-05-17,12.094,12.299,12.094,12.299,2345,0
2010-05-18,12.299,12.299,12.299,12.299,2421,0
2010-05-19,11.927,12.068,11.927,12.068,7647,0
2010-05-20,12.068,12.068,11.79,11.79,9315,0
2010-05-21,11.79,12.068,11.602,12.02,7204,0
2010-05-24,11.78,11.78,11.78,11.78,100,0
2010-05-25,11.743,11.836,11.743,11.836,3530,0
2010-05-26,12.271,12.299,12.271,12.299,8082,0
2010-05-28,12.485,12.485,12.485,12.485,100,0
2010-06-01,12.346,12.346,12.346,12.346,3233,0
2010-06-02,12.068,12.438,11.697,12.438,8834,0
2010-06-03,12.438,12.438,12.438,12.438,218,0
2010-06-04,12.438,12.438,11.762,11.836,10551,0
2010-06-09,11.881,11.881,11.881,11.881,1078,0
2010-06-10,12.281,12.533,12.281,12.533,1209,0
2010-06-15,12.224,12.224,12.208,12.208,4308,0
2010-06-16,12.271,12.299,12.068,12.299,2049,0
2010-06-17,12.337,12.346,12.337,12.346,1184,0
2010-06-18,12.068,12.068,12.068,12.068,445,0
2010-06-21,12.068,12.068,12.058,12.068,1357,0
2010-06-22,11.855,12.281,11.855,12.281,1184,0
2010-06-24,12.317,12.346,12.291,12.346,7231,0
2010-06-25,12.355,12.355,12.068,12.085,3533,0
2010-06-30,12.077,12.077,11.836,12.077,2261,0
2010-07-01,12.02,12.077,12.02,12.077,1768,0
2010-07-06,11.864,12.244,11.836,12.18,6822,0
2010-07-07,12.068,12.208,12.068,12.208,701,0
2010-07-08,12.299,12.299,12.299,12.299,319,0
2010-07-12,12.299,12.299,12.299,12.299,4470,0
2010-07-14,12.299,12.299,12.299,12.299,1669,0
2010-07-15,12.485,12.485,12.068,12.346,2452,0
2010-07-16,12.068,12.068,12.068,12.068,166,0
2010-07-21,12.068,12.068,12.068,12.068,2329,0
2010-07-27,12.391,12.391,12.391,12.391,100,0
2010-07-29,12.391,12.763,12.391,12.763,17621,0
2010-07-30,12.977,13.097,12.867,12.922,6358,0
2010-08-02,12.745,13.2,12.068,12.465,5171,0
2010-08-03,12.763,12.996,12.364,12.698,6013,0
2010-08-04,12.533,12.95,11.836,12.763,7972,0
2010-08-06,12.763,12.95,12.763,12.95,752,0
2010-08-09,12.068,12.533,12.068,12.533,3987,0
2010-08-10,11.79,12.716,11.79,12.495,1507,0
2010-08-16,12.448,12.615,12.364,12.524,9455,0
2010-08-17,12.625,12.625,12.533,12.533,684,0
2010-08-18,12.094,12.633,12.094,12.524,1232,0
2010-08-20,12.514,12.514,12.438,12.438,319,0
2010-08-23,12.533,12.533,12.411,12.524,6783,0
2010-08-27,12.401,12.401,12.401,12.401,536,0
2010-08-31,12.401,12.401,12.401,12.401,2371,0
2010-09-01,12.411,12.411,12.411,12.411,863,0
2010-09-08,12.317,12.391,12.317,12.391,319,0
2010-09-09,12.317,12.317,12.317,12.317,219,0
2010-09-10,12.317,12.346,12.317,12.346,1184,0
2010-09-13,12.346,12.346,12.346,12.346,863,0
2010-09-15,12.299,12.299,12.299,12.299,535,0
2010-09-16,12.411,12.411,12.411,12.411,1617,0
2010-09-27,12.391,12.391,12.252,12.252,5170,0
2010-09-29,12.391,12.391,12.391,12.391,1617,0
2010-09-30,12.364,12.533,12.114,12.142,5223,0
2010-10-01,12.391,12.448,12.391,12.428,4520,0
2010-10-04,12.438,12.438,12.438,12.438,2154,0
2010-10-05,12.457,12.533,12.457,12.485,4850,0
2010-10-06,12.495,12.533,12.448,12.533,1724,0
2010-10-07,12.533,12.533,12.161,12.327,6786,0
2010-10-11,12.533,12.533,12.346,12.346,1938,0
2010-10-12,12.355,12.355,12.346,12.346,1184,0
2010-10-14,12.355,12.533,12.355,12.485,1101,0
2010-10-18,12.411,12.438,12.411,12.438,1882,0
2010-10-19,12.465,12.465,12.465,12.465,1132,0
2010-10-20,12.524,12.533,12.524,12.533,15324,0
2010-10-21,12.457,12.457,12.438,12.438,1184,0
2010-10-22,12.438,12.438,12.438,12.438,536,0
2010-10-25,12.457,12.533,12.438,12.533,1401,0
2010-10-26,12.922,12.922,12.922,12.922,100,0
2010-10-27,12.912,12.912,12.912,12.912,100,0
2010-10-28,12.893,13.005,12.893,13.005,22183,0
2010-11-01,13.228,13.228,13.228,13.228,2963,0
2010-11-04,13.228,13.248,13.228,13.228,2559,0
2010-11-05,13.228,13.459,13.228,13.459,10556,0
2010-11-08,13.459,13.477,13.378,13.378,2861,0
2010-11-09,13.238,13.813,13.238,13.6,4015,0
2010-11-11,13.284,13.284,13.274,13.274,219,0
2010-11-12,13.6,13.6,13.6,13.6,219,0
2010-11-17,13.459,13.554,13.378,13.554,2780,0
2010-11-18,13.655,13.925,13.655,13.655,3824,0
2010-11-22,13.459,13.459,13.459,13.459,1184,0
2010-11-24,13.459,13.459,13.319,13.459,4091,0
2010-11-26,13.459,13.459,13.368,13.368,3233,0
2010-11-29,13.368,13.44,13.368,13.368,34043,0
2010-11-30,13.44,13.44,13.413,13.44,2681,0
2010-12-01,13.459,13.459,13.329,13.405,3877,0
2010-12-02,13.459,13.459,13.413,13.413,2682,0
2010-12-03,13.368,13.459,13.368,13.459,2261,0
2010-12-06,13.665,13.665,13.544,13.554,319,0
2010-12-08,13.496,13.496,13.339,13.368,40935,0
2010-12-09,13.368,13.505,13.107,13.505,8746,0
2010-12-10,13.477,13.505,13.292,13.31,6026,0
2010-12-13,13.477,13.681,13.477,13.6,3779,0
2010-12-14,13.368,13.368,13.368,13.368,1724,0
2010-12-15,13.572,13.572,13.554,13.554,2094,0
2010-12-16,13.554,13.554,13.468,13.468,2049,0
2010-12-17,13.554,13.554,13.378,13.378,3445,0
2010-12-20,13.554,13.554,13.274,13.292,4874,0
2010-12-21,13.413,13.629,13.413,13.554,4663,0
2010-12-22,13.592,13.784,13.592,13.6,7044,0
2010-12-23,13.248,13.44,13.228,13.44,2552,0
2010-12-27,13.636,13.646,13.554,13.554,9869,0
2010-12-28,13.674,13.737,13.562,13.727,3814,0
2010-12-29,13.609,13.69,13.609,13.69,3824,0
2010-12-30,13.737,13.737,13.737,13.737,1078,0
2011-01-03,13.6,13.887,13.6,13.887,1564,0
2011-01-04,13.879,13.915,13.879,13.915,6416,0
2011-01-05,13.925,13.978,13.925,13.925,11743,0
2011-01-07,13.906,13.925,13.906,13.915,970,0
2011-01-10,13.925,13.925,13.925,13.925,100,0
2011-01-13,14.008,14.017,14.008,14.017,649,0
2011-01-14,14.017,14.017,14.017,14.017,459,0
2011-01-19,13.925,14.332,13.925,14.203,1626,0
2011-01-20,14.229,14.297,14.229,14.297,6059,0
2011-01-21,14.332,14.38,14.332,14.38,219,0
2011-01-24,14.342,14.805,14.342,14.723,3447,0
2011-01-25,15.037,16.059,15.037,16.006,5656,0
2011-01-26,15.874,15.874,15.864,15.874,1471,0
2011-01-27,15.968,15.968,15.89,15.89,1428,0
2011-01-28,15.9,15.9,15.89,15.89,958,0
2011-01-31,16.006,16.015,16.006,16.015,2049,0
2011-02-01,16.438,16.438,16.438,16.438,100,0
2011-02-02,16.429,16.429,16.265,16.265,1640,0
2011-02-03,16.274,16.384,16.265,16.384,1349,0
2011-02-04,16.339,16.967,16.339,16.967,1078,0
2011-02-07,17.071,17.163,16.294,16.67,5930,0
2011-02-10,16.486,16.486,16.059,16.059,485,0
2011-02-11,16.059,16.235,14.953,15.346,1164,0
2011-02-14,16.235,16.235,15.625,15.625,1938,0
2011-02-15,15.799,15.799,15.317,15.409,5173,0
2011-02-16,15.409,15.753,15.364,15.53,3222,0
2011-02-17,15.481,15.481,15.383,15.409,3098,0
2011-02-18,15.418,15.418,15.177,15.177,1667,0
2011-02-22,15.278,15.501,15.268,15.501,3877,0
2011-02-24,15.446,15.454,15.446,15.454,536,0
2011-03-01,15.437,15.437,15.437,15.437,219,0
2011-03-02,15.409,15.409,15.409,15.409,536,0
2011-03-04,15.391,15.409,15.391,15.409,319,0
2011-03-07,15.409,15.409,15.4,15.409,5181,0
2011-03-08,15.364,15.364,15.317,15.317,649,0
2011-03-09,15.317,15.317,15.037,15.037,7467,0
2011-03-11,14.883,14.883,14.554,14.853,1184,0
2011-03-14,13.968,14.535,13.96,14.535,3877,0
2011-03-15,14.667,14.684,14.165,14.165,2154,0
2011-03-17,14.777,14.777,14.676,14.676,538,0
2011-03-18,14.361,14.844,14.361,14.748,5153,0
2011-03-22,14.844,14.853,14.714,14.714,475,0
2011-03-23,14.853,14.853,14.648,14.648,219,0
2011-03-24,14.648,14.648,13.925,13.925,4145,0
2011-03-28,13.7,14.183,13.7,14.155,2478,0
2011-03-29,14.249,14.386,14.155,14.155,1284,0
2011-04-01,14.351,14.361,14.342,14.342,536,0
2011-04-04,14.38,14.386,14.38,14.386,1617,0
2011-04-05,14.396,14.396,14.386,14.386,219,0
2011-04-07,14.064,14.146,14.064,14.146,269,0
2011-04-11,13.941,13.941,13.941,13.941,164,0
2011-04-14,14.017,14.017,14.017,14.017,219,0
2011-04-19,14.017,14.017,14.017,14.017,536,0
2011-04-20,14.313,14.38,14.304,14.342,1591,0
2011-04-21,14.739,14.739,14.38,14.38,219,0
2011-04-25,14.834,14.853,14.406,14.406,5171,0
2011-04-26,14.631,14.631,14.631,14.631,481,0
2011-04-27,14.648,14.853,14.648,14.853,1078,0
2011-04-28,14.676,14.731,14.676,14.731,219,0
2011-04-29,14.621,14.621,14.621,14.621,219,0
2011-05-02,14.844,14.853,14.844,14.853,1785,0
2011-05-04,14.863,14.863,14.853,14.853,2049,0
2011-05-10,14.9,14.9,14.9,14.9,2907,0
2011-05-11,15.076,15.464,15.076,15.095,3018,0
2011-05-12,15.086,15.124,15.086,15.124,917,0
2011-05-16,15.086,15.086,15.086,15.086,2316,0
2011-05-17,14.943,14.98,14.934,14.943,3770,0
2011-05-18,14.758,15.086,14.758,15.047,1386,0
2011-05-19,15.086,15.086,15.066,15.086,1078,0
2011-05-20,15.066,15.086,14.9,14.9,2371,0
2011-05-23,15.037,15.037,14.99,14.99,863,0
2011-05-24,15,15,14.99,14.99,863,0
2011-05-25,15.056,15.066,15.056,15.066,649,0
2011-05-26,15.735,15.78,15.066,15.066,1217,0
2011-05-31,15.066,15.066,15.066,15.066,503,0
2011-06-06,14.667,14.667,14.648,14.648,1078,0
2011-06-07,14.621,14.667,14.621,14.667,616,0
2011-06-08,15.009,15.317,14.667,15.009,2943,0
2011-06-09,15.268,15.288,15.104,15.104,526,0
2011-06-10,15.017,15.222,15.017,15.186,1507,0
2011-06-21,14.714,14.844,14.621,14.844,1292,0
2011-06-22,15.278,15.278,15.086,15.086,359,0
2011-06-24,14.758,15.086,14.386,14.386,3735,0
2011-06-27,14.612,14.612,14.434,14.434,3744,0
2011-06-29,15.027,15.027,14.844,14.844,319,0
2011-07-01,14.648,14.667,14.434,14.472,6284,0
2011-07-05,14.434,14.434,14.386,14.434,5266,0
2011-07-07,14.434,14.434,14.434,14.434,2725,0
2011-07-11,14.98,15.298,14.805,15.298,319,0
2011-07-12,14.714,14.883,14.714,14.723,863,0
2011-07-20,14.758,14.805,14.758,14.805,1213,0
2011-07-22,15.086,15.086,15.076,15.086,11232,0
2011-07-26,15.086,15.133,15.037,15.095,1617,0
2011-07-27,15.086,15.194,14.943,15.133,20197,0
2011-07-29,15.133,15.133,15.133,15.133,4308,0
2011-08-01,14.943,15.268,14.825,15.047,15944,0
2011-08-02,15.037,15.037,15.037,15.037,219,0
2011-08-03,14.99,14.99,14.99,14.99,536,0
2011-08-04,14.9,14.9,14.758,14.758,14275,0
2011-08-05,14.758,14.758,14.621,14.694,3931,0
2011-08-08,14.386,14.386,14.155,14.155,15729,0
2011-08-10,13.727,14.351,13.727,14.203,319,0
2011-08-11,14.37,14.501,14.37,14.386,24539,0
2011-08-15,15.268,15.268,15.037,15.047,706,0
2011-08-17,15.086,15.086,15.086,15.086,100,0
2011-08-18,15.086,15.104,15.086,15.095,1184,0
2011-08-19,15.086,15.086,15.086,15.086,1292,0
2011-08-22,14.758,14.953,14.731,14.953,1184,0
2011-08-23,14.51,14.593,14.51,14.593,536,0
2011-08-24,14.621,14.704,14.621,14.704,752,0
2011-08-25,14.767,14.805,14.434,14.434,2802,0
2011-08-26,14.481,14.564,14.481,14.564,219,0
2011-08-30,15.056,15.056,15.056,15.056,319,0
2011-08-31,15.086,15.086,15.086,15.086,100,0
2011-09-02,14.297,14.297,14.297,14.297,100,0
2011-09-06,14.386,14.481,14.386,14.481,2450,0
2011-09-07,14.481,14.481,14.481,14.481,536,0
2011-09-08,14.416,14.554,14.297,14.297,4342,0
2011-09-09,14.249,14.361,14.239,14.361,536,0
2011-09-12,14.239,14.37,14.1,14.37,1292,0
2011-09-13,14.416,14.416,14.406,14.406,269,0
2011-09-15,14.853,15.086,14.853,15.086,3619,0
2011-09-16,14.797,15.268,14.767,15.268,345,0
2011-09-22,15.047,15.047,15.047,15.047,166,0
2011-09-23,14.155,14.155,14.027,14.074,863,0
2011-09-26,14.351,14.351,14.351,14.351,683,0
2011-09-27,14.37,14.37,14.37,14.37,304,0
2011-09-28,14.045,14.386,14.045,14.386,2704,0
2011-10-03,15.086,15.086,14.758,14.758,8680,0
2011-10-04,14.739,14.777,14.731,14.777,906,0
2011-10-10,14.219,14.219,14.155,14.183,2907,0
2011-10-11,14.155,14.155,14.155,14.155,100,0
2011-10-12,14.787,14.825,14.386,14.825,752,0
2011-10-13,14.406,14.406,14.396,14.406,675,0
2011-10-17,14.602,14.853,14.602,14.853,4767,0
2011-10-20,14.136,14.361,14.136,14.361,219,0
2011-10-21,14.602,14.853,14.602,14.853,2533,0
2011-10-24,14.825,15.104,14.825,15.086,5835,0
2011-10-25,15.056,15.056,15.056,15.056,219,0
2011-10-26,15.056,15.086,15.056,15.086,2399,0
2011-10-27,15.056,15.086,15.056,15.056,433,0
2011-10-28,15.086,15.086,15.086,15.086,1246,0
2011-11-03,14.731,14.731,14.731,14.731,219,0
2011-11-04,14.927,14.927,14.927,14.927,319,0
2011-11-08,14.927,15.086,14.9,15.086,2049,0
2011-11-09,14.797,14.815,14.767,14.767,1325,0
2011-11-16,15.017,15.017,14.758,14.943,2049,0
2011-11-17,14.853,15.177,14.853,14.9,5516,0
2011-11-18,15.16,15.268,15.16,15.268,2838,0
2011-11-21,15.288,15.78,15.213,15.364,13195,0
2011-11-22,14.909,15.317,14.909,15.317,1884,0
2011-11-23,15.65,16.015,15.65,15.826,5236,0
2011-11-25,16.015,16.015,15.78,15.78,4266,0
2011-11-28,15.799,15.799,15.78,15.78,2951,0
2011-11-30,16.015,16.015,16.006,16.015,1104,0
2011-12-01,16.015,16.015,16.015,16.015,1349,0
2011-12-05,16.661,16.708,15.716,16.708,1352,0
2011-12-06,16.339,16.708,16.339,16.708,649,0
2011-12-07,15.874,17.672,15.874,16.349,2371,0
2011-12-08,16.015,17.266,16.015,17.266,7163,0
2011-12-09,17.284,17.294,16.245,16.392,9027,0
2011-12-12,15.799,16.409,15.799,16.245,5280,0
2011-12-13,15.919,16.892,15.919,16.892,2802,0
2011-12-14,16.94,16.94,16.496,16.496,843,0
2011-12-16,15.771,15.771,15.771,15.771,334,0
2011-12-19,15.806,16.476,15.806,15.816,493,0
2011-12-20,15.996,15.996,15.996,15.996,100,0
2011-12-23,15.846,16.059,15.79,15.79,1724,0
2011-12-27,15.686,15.686,15.686,15.686,100,0
2011-12-29,15.816,15.968,15.686,15.686,536,0
2011-12-30,15.567,15.968,15.493,15.706,2907,0
2012-01-03,15.968,16.235,15.854,15.854,1087,0
2012-01-04,16.311,16.349,15.846,16.022,3100,0
2012-01-06,15.549,15.549,15.549,15.549,100,0
2012-01-09,16.015,16.031,15.558,15.558,1184,0
2012-01-10,15.605,15.605,15.577,15.577,1617,0
2012-01-12,15.89,15.89,15.89,15.89,319,0
2012-01-13,15.549,16.207,15.549,16.207,433,0
2012-01-17,15.65,15.874,15.65,15.874,219,0
2012-01-23,15.874,15.874,15.874,15.874,649,0
2012-01-24,15.78,15.78,15.4,15.4,1460,0
2012-01-25,15.511,15.511,15.501,15.501,649,0
2012-02-08,15.763,15.78,15.763,15.78,717,0
2012-02-09,15.763,15.78,15.763,15.78,865,0
2012-02-10,16.015,16.015,16.015,16.015,221,0
2012-02-13,15.958,15.958,15.958,15.958,219,0
2012-02-14,16.015,16.245,16.015,16.245,2800,0
2012-02-15,15.996,16.015,15.78,15.78,3233,0
2012-02-16,15.763,15.78,15.763,15.78,6142,0
2012-02-29,16.015,16.015,15.977,15.977,319,0
2012-03-09,15.677,15.725,15.667,15.725,1563,0
2012-03-12,15.725,15.744,15.086,15.268,5063,0
2012-03-13,15.446,15.948,15.437,15.948,1174,0
2012-03-14,15.52,15.52,15.501,15.501,219,0
2012-03-15,15.501,15.501,15.501,15.501,319,0
2012-03-16,15.948,16.015,15.948,16.015,4213,0
2012-03-20,16.015,16.015,16.015,16.015,536,0
2012-03-26,16.235,16.235,16.235,16.235,385,0
2012-03-27,15.806,15.806,15.806,15.806,100,0
2012-03-28,15.806,15.874,15.806,15.874,319,0
2012-04-02,15.9,16.235,15.9,15.996,1184,0
2012-04-03,15.986,15.986,15.977,15.977,429,0
2012-04-05,15.9,15.9,15.9,15.9,479,0
2012-04-10,15.79,16.015,15.79,16.015,493,0
2012-04-13,16.015,16.015,15.968,16.015,536,0
2012-04-16,16.235,16.235,16.217,16.235,1048,0
2012-04-17,16.245,16.245,16.245,16.245,100,0
2012-04-19,16.496,16.496,16.496,16.496,166,0
2012-04-20,16.302,16.302,16.302,16.302,536,0
2012-04-23,16.255,16.255,15.596,15.596,2802,0
2012-04-27,16.448,16.448,16.448,16.448,219,0
2012-04-30,16.506,16.698,16.506,16.616,2232,0
2012-05-01,16.496,16.496,16.496,16.496,649,0
2012-05-02,16.67,16.708,16.67,16.708,5791,0
2012-05-03,16.689,16.967,16.689,16.95,5251,0
2012-05-04,16.94,16.94,16.94,16.94,100,0
2012-05-07,17.119,17.163,16.486,17.163,10160,0
2012-05-08,17.006,17.006,17.006,17.006,319,0
2012-05-09,17.016,17.016,17.016,17.016,100,0
2012-05-10,16.94,16.96,16.399,16.399,7325,0
2012-05-11,16.94,17.091,16.892,16.892,21543,0
2012-05-14,16.755,16.803,16.708,16.708,4275,0
2012-05-15,16.922,16.922,16.922,16.922,219,0
2012-05-17,16.652,16.652,16.364,16.364,6142,0
2012-05-18,16.349,16.349,16.349,16.349,100,0
2012-05-21,16.885,16.885,16.294,16.294,649,0
2012-05-22,16.32,16.476,16.245,16.255,8999,0
2012-05-23,16.708,16.708,16.689,16.708,536,0
2012-05-24,16.698,16.698,16.255,16.255,397,0
2012-05-25,16.765,16.803,16.708,16.708,1507,0
2012-05-30,16.67,16.892,16.67,16.892,752,0
2012-05-31,16.892,16.892,16.698,16.698,321,0
2012-06-01,16.552,16.698,16.245,16.245,2729,0
2012-06-04,16.58,16.58,16.58,16.58,319,0
2012-06-05,16.552,16.552,16.274,16.354,1184,0
2012-06-06,16.265,16.274,16.265,16.274,433,0
2012-06-07,16.374,16.392,16.255,16.392,1078,0
2012-06-08,16.523,16.542,16.419,16.532,1217,0
2012-06-11,16.561,16.561,16.523,16.532,702,0
2012-06-12,16.274,16.698,16.274,16.643,12277,0
2012-06-13,16.311,16.32,16.302,16.32,649,0
2012-06-14,16.302,16.302,16.284,16.284,536,0
2012-06-15,16.384,16.384,16.384,16.384,100,0
2012-06-18,16.255,16.339,16.141,16.141,1115,0
2012-06-19,16.448,16.448,16.429,16.429,219,0
2012-06-20,16.274,16.698,16.274,16.606,3987,0
2012-06-21,16.476,16.506,16.476,16.496,536,0
2012-06-22,16.32,16.32,16.32,16.32,100,0
2012-06-25,16.364,16.364,16.364,16.364,433,0
2012-06-28,16.255,16.255,16.245,16.245,649,0
2012-06-29,16.384,16.384,16.384,16.384,219,0
2012-07-09,16.294,16.294,16.294,16.294,100,0
2012-07-13,16.58,16.598,16.58,16.598,319,0
2012-07-16,16.616,16.616,16.616,16.616,319,0
2012-07-17,16.486,16.616,16.486,16.616,1878,0
2012-07-18,16.698,16.708,16.609,16.707,5825,0
2012-07-19,16.708,16.708,16.708,16.708,319,0
2012-07-20,16.339,16.698,16.339,16.698,4848,0
2012-07-23,16.429,16.429,16.255,16.255,649,0
2012-07-25,16.698,16.698,16.457,16.457,1184,0
2012-07-26,16.689,16.698,16.294,16.698,1620,0
2012-07-27,16.698,16.698,16.302,16.698,1938,0
2012-07-30,16.689,16.94,16.652,16.94,1483,0
2012-07-31,16.708,16.789,16.708,16.722,1617,0
2012-08-01,16.84,16.84,16.727,16.745,2396,0
2012-08-02,16.773,16.817,16.727,16.817,3447,0
2012-08-03,17.071,17.071,16.727,17.071,3619,0
2012-08-08,16.892,16.986,16.892,16.902,2261,0
2012-08-10,17.071,17.081,17.071,17.081,536,0
2012-08-13,16.84,16.84,16.84,16.84,219,0
2012-08-14,16.96,16.96,16.96,16.96,100,0
2012-08-15,16.94,17.119,16.94,17.119,649,0
2012-08-17,16.94,16.94,16.94,16.94,269,0
2012-08-20,16.849,16.849,16.524,16.812,1669,0
2012-08-21,16.94,16.94,16.94,16.94,1805,0
2012-08-22,16.902,16.912,16.902,16.912,616,0
2012-08-28,16.94,16.94,16.94,16.94,319,0
2012-08-30,16.94,16.94,16.94,16.94,375,0
2012-09-05,17.034,17.034,16.657,16.657,219,0
2012-09-06,16.892,16.922,16.892,16.922,536,0
2012-09-07,16.482,16.976,16.482,16.976,649,0
2012-09-10,16.912,16.94,16.912,16.94,889,0
2012-09-11,16.858,17.342,16.858,17.219,22340,0
2012-09-12,17.109,17.499,17.109,17.499,1724,0
2012-09-13,17.46,17.499,17.46,17.499,1078,0
2012-09-14,17.645,17.645,17.645,17.645,319,0
2012-09-18,18.082,18.138,17.87,17.87,33688,0
2012-09-19,17.767,17.96,17.767,17.96,515,0
2012-09-20,17.896,18.091,16.996,18.091,2049,0
2012-09-24,18.147,18.147,17.209,18.101,1122,0
2012-10-01,17.637,17.691,17.637,17.691,219,0
2012-10-03,17.637,18.101,17.637,17.663,6939,0
2012-10-09,17.682,17.87,17.682,17.87,219,0
2012-10-10,18.193,18.193,18.193,18.193,100,0
2012-10-11,18.147,18.147,17.637,17.637,752,0
2012-10-18,17.739,17.739,17.739,17.739,154,0
2012-10-22,17.739,18.101,17.637,18.101,1811,0
2012-10-23,17.941,18.101,17.61,17.677,2802,0
2012-10-24,16.94,17.637,16.94,17.637,2802,0
2012-10-25,17.637,17.637,17.2,17.619,3729,0
2012-10-31,17.36,17.36,17.36,17.36,100,0
2012-11-06,17.672,17.672,17.637,17.637,536,0
2012-11-07,17.682,17.682,17.637,17.637,859,0
2012-11-13,17.591,17.591,16.94,16.94,3453,0
2012-11-14,16.737,16.737,16.708,16.708,805,0
2012-11-16,17.535,17.591,17.479,17.479,3018,0
2012-11-19,17.563,18.333,17.563,18.157,17026,0
2012-11-20,18.157,18.157,18.157,18.157,136,0
2012-11-21,18.157,18.157,18.157,18.157,433,0
2012-11-26,17.739,17.87,17.739,17.796,1507,0
2012-11-27,18.157,18.157,18.046,18.138,1401,0
2012-11-28,18.156,18.156,18.156,18.156,100,0
2012-11-29,17.87,18.565,17.843,18.565,672,0
2012-11-30,18.353,18.556,17.96,18.193,4091,0
2012-12-03,18.11,18.11,18.11,18.11,1078,0
2012-12-04,18.193,18.193,18.193,18.193,1724,0
2012-12-06,18.193,18.193,16.667,17.554,752,0
2012-12-10,17.535,17.554,17.535,17.554,2154,0
2012-12-11,17.554,17.999,17.554,17.989,16912,0
2012-12-12,17.637,17.989,17.637,17.989,6572,0
2012-12-13,17.951,17.951,17.637,17.637,2261,0
2012-12-17,18.073,18.193,17.87,17.87,4149,0
2012-12-18,17.284,17.351,17.284,17.351,319,0
2012-12-20,17.554,17.554,17.554,17.554,2154,0
2012-12-21,17.573,17.573,17.499,17.545,1401,0
2012-12-24,17.554,17.554,17.545,17.545,649,0
2012-12-28,18.101,18.186,18.009,18.176,1251,0
2012-12-31,17.805,18.091,17.805,18.091,753,0
2013-01-02,18.037,18.193,17.573,18.046,1184,0
2013-01-04,17.905,18.241,17.628,18.241,4544,0
2013-01-07,17.86,18.517,17.86,18.474,4334,0
2013-01-08,17.87,18.464,17.87,18.417,4091,0
2013-01-09,18.101,18.426,18.101,18.372,4162,0
2013-01-11,18.407,18.556,18.407,18.556,3261,0
2013-01-15,18.565,18.565,18.556,18.565,814,0
2013-01-16,18.556,18.556,18.556,18.556,260,0
2013-01-18,18.556,18.632,18.556,18.632,6572,0
2013-01-22,19.409,19.493,18.844,19.03,3577,0
2013-01-23,19.038,19.038,19.038,19.038,319,0
2013-01-24,19.139,19.139,19.139,19.139,319,0
2013-01-25,19.31,19.31,19.31,19.31,3018,0
2013-01-28,19.493,19.493,19.31,19.493,3121,0
2013-01-29,19.967,19.967,19.957,19.957,4740,0
2013-01-30,19.967,19.977,19.957,19.957,2261,0
2013-02-01,21.2,21.322,20.887,20.933,1900,0
2013-02-04,18.101,20.978,18.101,20.376,4902,0
2013-02-05,20.429,20.895,20.033,20.033,22758,0
2013-02-06,20.099,20.515,20.015,20.515,6390,0
2013-02-07,20.411,20.515,20.376,20.515,23512,0
2013-02-08,20.986,21.015,20.959,20.978,4481,0
2013-02-11,21.173,21.743,21.054,21.443,1832,0
2013-02-12,20.978,21.288,20.978,20.978,336,0
2013-02-13,20.978,20.978,20.933,20.978,1292,0
2013-02-14,21.025,21.025,20.951,20.978,2154,0
2013-02-15,22.51,22.51,22.51,22.51,1078,0
2013-02-19,21.044,22.278,21.044,21.582,7967,0
2013-02-20,21.378,21.378,21.165,21.165,1723,0
2013-02-21,21.119,22.162,21.119,21.341,2204,0
2013-02-22,21.351,22.001,21.091,21.119,5429,0
2013-02-25,21.238,22.001,20.867,20.867,6500,0
2013-02-27,20.627,20.887,20.608,20.887,2154,0
2013-02-28,21.351,21.351,21.101,21.101,5223,0
2013-03-01,20.562,21.905,20.562,21.74,2931,0
2013-03-06,20.604,20.604,20.59,20.59,243,0
2013-03-07,21.172,21.172,21.172,21.172,318,0
2013-03-08,21.032,21.655,21.032,21.655,431,0
2013-03-12,21.442,21.442,21.442,21.442,218,0
2013-03-13,21.394,21.394,21.394,21.394,100,0
2013-03-14,20.975,21.095,20.975,20.975,2866,0
2013-03-18,21.452,21.452,20.975,20.975,646,0
2013-03-25,20.706,20.716,19.494,20.492,4378,0
2013-03-26,20.539,21.003,20.192,20.192,2895,0
2013-03-27,20.975,20.975,20.975,20.975,431,0
2013-03-28,20.946,20.946,20.242,20.242,327,0
2013-04-01,20.182,20.25,20.182,20.21,719,0
2013-04-02,20.192,20.298,20.182,20.23,1487,0
2013-04-04,20.279,20.298,20.279,20.279,218,0
2013-04-05,21.462,21.462,20.314,20.314,2599,0
2013-04-08,20.483,21.023,20.483,21.023,431,0
2013-04-09,21.089,21.089,21.089,21.089,218,0
2013-04-10,20.23,21.284,20.23,20.539,966,0
2013-04-11,20.649,20.649,20.649,20.649,318,0
2013-04-12,21.181,21.209,20.678,21.209,715,0
2013-04-15,20.344,20.344,20.344,20.344,100,0
2013-04-22,20.444,20.454,20.23,20.23,2782,0
2013-04-23,20.416,20.416,20.23,20.23,966,0
2013-04-24,20.23,20.25,20.23,20.23,1179,0
2013-04-25,20.307,20.313,20.307,20.313,787,0
2013-04-29,20.279,20.286,20.279,20.286,875,0
2013-04-30,20.23,20.23,20.23,20.23,318,0
2013-05-01,20.279,20.279,20.279,20.279,218,0
2013-05-02,20.279,20.288,20.279,20.288,789,0
2013-05-06,20.23,20.23,20.23,20.23,318,0
2013-05-07,20.434,20.444,20.394,20.435,1618,0
2013-05-13,20.416,20.416,20.416,20.416,100,0
2013-05-14,20.416,20.939,20.416,20.874,3069,0
2013-05-17,20.961,20.961,20.961,20.961,258,0
2013-05-20,20.957,20.957,20.957,20.957,376,0
2013-05-21,21.135,21.135,21.135,21.135,100,0
2013-05-23,21.071,21.071,20.781,20.8,749,0
2013-05-24,21.154,21.154,21.154,21.154,165,0
2013-05-30,20.694,20.694,20.601,20.694,1493,0
2013-05-31,20.771,20.771,20.694,20.694,317,0
2013-06-04,20.788,20.788,20.431,20.751,1489,0
2013-06-06,20.694,20.694,20.694,20.694,855,0
2013-06-12,20.611,20.611,20.321,20.321,429,0
2013-06-13,20.413,20.413,20.226,20.226,2048,0
2013-06-14,20.405,20.405,20.405,20.405,217,0
2013-06-17,20.927,20.927,20.601,20.639,532,0
2013-06-18,21.07,21.6,21.07,21.303,1493,0
2013-06-19,21.229,22.093,19.993,22.093,642,0
2013-06-21,21.998,22.164,21.929,22.164,656,0
2013-06-25,21.964,21.964,21.964,21.964,100,0
2013-06-27,21.998,21.998,21.774,21.774,1441,0
2013-06-28,21.822,22.008,21.538,21.855,1163,0
2013-07-01,22.008,22.473,22.008,22.446,1448,0
2013-07-02,22.42,22.473,22.287,22.473,1112,0
2013-07-03,22.473,22.473,22.473,22.473,100,0
2013-07-05,21.361,22.455,21.238,22.381,481,0
2013-07-08,22.428,22.428,22.428,22.428,317,0
2013-07-09,22.473,22.473,22.306,22.306,466,0
2013-07-10,22.428,22.428,22.428,22.428,100,0
2013-07-11,22.428,22.428,22.428,22.428,532,0
2013-07-12,22.42,22.42,22.42,22.42,100,0
2013-07-15,22.42,22.428,22.42,22.428,217,0
2013-07-16,22.473,22.473,22.473,22.473,317,0
2013-07-18,22.428,26.409,22.428,23.082,5895,0
2013-07-19,23.082,23.092,23.082,23.082,1388,0
2013-07-22,22.718,22.718,22.662,22.662,2455,0
2013-07-23,22.942,22.942,22.942,22.942,100,0
2013-07-24,23.074,23.074,22.062,22.877,532,0
2013-07-25,22.912,22.912,22.008,22.473,534,0
2013-07-26,22.566,22.566,22.566,22.566,235,0
2013-07-31,22.502,22.566,22.008,22.566,801,0
2013-08-01,22.473,22.473,22.473,22.473,100,0
2013-08-02,22.249,22.473,22.017,22.017,1488,0
2013-08-06,22.614,22.614,22.054,22.129,429,0
2013-08-08,22.604,22.604,22.473,22.473,217,0
2013-08-12,22.511,22.511,22.483,22.483,532,0
2013-08-15,22.428,22.428,22.428,22.428,100,0
2013-08-16,22.089,22.465,22.018,22.465,1250,0
2013-08-19,22.017,22.018,22.017,22.017,317,0
2013-08-20,22.027,22.027,22.007,22.007,941,0
2013-08-21,21.948,21.948,21.948,21.948,100,0
2013-08-22,21.538,21.538,21.538,21.538,100,0
2013-08-23,20.151,21.434,20.151,21.434,2599,0
2013-08-26,21.361,21.361,20.647,21.089,640,0
2013-08-27,20.742,20.742,19.759,20.647,16550,0
2013-08-29,20.884,20.884,20.809,20.809,427,0
2013-08-30,21.561,21.608,20.892,21.514,4448,0
2013-09-03,21.024,21.72,21.014,21.193,1831,0
2013-09-04,21.561,21.561,20.892,20.892,452,0
2013-09-05,20.94,21.418,20.94,21.091,733,0
2013-09-06,20.931,20.976,20.931,20.976,216,0
2013-09-09,21.091,21.269,21.091,21.259,530,0
2013-09-11,21.287,21.543,21.091,21.091,1595,0
2013-09-12,21.345,21.345,21.345,21.345,100,0
2013-09-13,21.458,21.523,21.458,21.523,12332,0
2013-09-17,21.364,21.448,21.129,21.129,3851,0
2013-09-18,21.231,21.231,21.231,21.231,216,0
2013-09-20,21.091,21.101,21.072,21.101,1587,0
2013-09-23,21.053,21.166,20.931,21.024,4338,0
2013-09-24,20.949,21.053,20.94,20.966,4677,0
2013-09-25,20.957,21.024,20.957,21.024,316,0
2013-09-26,21.024,21.024,21.024,21.024,100,0
2013-09-27,21.496,21.496,21.12,21.129,2231,0
2013-09-30,21.448,21.448,21.166,21.166,648,0
2013-10-01,20.892,21.024,20.892,21.024,530,0
2013-10-02,20.376,20.685,20.233,20.647,1062,0
2013-10-03,20.685,20.685,20.685,20.685,100,0
2013-10-04,20.931,21.496,20.931,21.166,427,0
2013-10-07,21.212,21.212,20.931,20.931,7654,0
2013-10-08,20.366,20.366,20.366,20.366,100,0
2013-10-09,20.224,20.921,20.224,20.921,1595,0
2013-10-10,20.985,21.496,20.459,21.496,958,0
2013-10-11,20.263,20.884,20.263,20.884,1487,0
2013-10-14,20.742,21.166,20.742,21.072,1701,0
2013-10-15,20.985,20.985,20.838,20.838,6196,0
2013-10-16,20.931,20.931,20.366,20.508,8931,0
2013-10-17,20.508,20.676,20.122,20.302,10950,0
2013-10-18,20.312,20.312,20.224,20.224,3124,0
2013-10-21,20.263,20.459,19.641,20.395,3188,0
2013-10-22,20.321,20.321,20.321,20.321,216,0
2013-10-23,20.224,20.321,20.224,20.321,3509,0
2013-10-24,20.498,20.854,20.224,20.854,7760,0
2013-10-25,20.412,20.412,20.412,20.412,100,0
2013-10-28,20.488,20.508,20.488,20.508,316,0
2013-10-29,20.694,20.694,20.694,20.694,316,0
2013-10-30,20.742,21.044,20.694,21.044,4040,0
2013-10-31,20.724,21.236,20.694,21.202,3041,0
2013-11-01,21.399,21.438,21.183,21.212,2657,0
2013-11-04,21.222,21.399,21.222,21.222,639,0
2013-11-05,21.166,21.166,20.966,20.966,216,0
2013-11-06,20.966,20.966,20.957,20.957,530,0
2013-11-07,21.391,21.391,20.98,21.082,1062,0
2013-11-08,21.004,21.004,21.004,21.004,100,0
2013-11-11,21.269,21.269,21.269,21.269,10737,0
2013-11-15,20.985,21.044,20.931,20.931,6166,0
2013-11-18,21.212,21.259,21.212,21.212,1275,0
2013-11-19,21.278,21.306,21.166,21.166,2765,0
2013-11-20,21.12,21.12,21.12,21.12,2126,0
2013-11-21,21.212,21.306,21.212,21.306,958,0
2013-11-22,21.241,21.241,21.241,21.241,316,0
2013-11-26,21.515,21.544,21.355,21.365,1164,0
2013-11-27,21.137,21.544,21.11,21.449,12273,0
2013-11-29,21.449,21.449,21.449,21.449,315,0
2013-12-02,21.449,21.449,21.449,21.449,100,0
2013-12-04,21.212,21.212,21.212,21.212,100,0
2013-12-05,21.449,21.505,21.449,21.505,2509,0
2013-12-06,21.497,21.591,21.497,21.591,5821,0
2013-12-09,21.306,21.306,21.306,21.306,100,0
2013-12-10,21.355,21.591,21.355,21.591,3173,0
2013-12-11,21.591,22.526,21.591,21.683,5610,0
2013-12-12,21.591,21.591,21.439,21.449,3493,0
2013-12-13,21.374,21.591,21.27,21.27,1481,0
2013-12-17,21.534,21.544,21.534,21.544,1900,0
2013-12-18,21.581,21.591,21.581,21.591,847,0
2013-12-20,21.572,21.572,21.572,21.572,142,0
2013-12-23,21.515,21.591,21.515,21.581,8783,0
2013-12-30,21.524,21.544,21.524,21.544,1270,0
2013-12-31,20.976,21.591,20.976,21.591,217,0
2014-01-08,21.581,21.591,21.581,21.591,740,0
2014-01-09,21.459,21.459,21.459,21.459,528,0
2014-01-15,21.591,21.591,21.553,21.553,1113,0
2014-01-17,21.722,21.722,21.693,21.693,215,0
2014-01-21,21.627,21.627,21.627,21.627,215,0
2014-01-23,21.655,21.684,21.655,21.684,325,0
2014-01-24,21.871,21.871,21.871,21.871,100,0
2014-01-27,22.468,22.468,22.404,22.441,5396,0
2014-01-28,21.673,22.451,21.591,21.591,9087,0
2014-01-29,21.591,21.591,21.591,21.591,215,0
2014-01-31,21.591,21.591,21.591,21.591,100,0
2014-02-03,21.673,21.828,21.637,21.781,1030,0
2014-02-04,21.591,21.958,21.591,21.958,1020,0
2014-02-05,21.958,21.968,21.61,21.61,1545,0
2014-02-10,21.988,21.988,21.988,21.988,424,0
2014-02-13,21.732,21.732,21.732,21.732,295,0
2014-02-14,22.204,22.393,21.968,21.968,15557,0
2014-02-18,21.9,21.9,21.89,21.89,528,0
2014-02-20,22.385,22.441,21.732,21.732,20038,0
2014-02-21,21.655,21.655,21.655,21.655,205,0
2014-02-24,22.451,22.554,22.441,22.451,1098,0
2014-02-25,22.451,22.677,21.968,22.204,4516,0
2014-02-26,22.204,22.204,21.958,21.968,689,0
2014-02-27,21.692,21.928,21.692,21.928,1061,0
2014-02-28,21.928,22.191,21.844,22.082,1606,0
2014-03-03,22.082,22.425,22.082,22.425,442,0
2014-03-05,22.539,22.539,22.214,22.214,33262,0
2014-03-06,22.548,22.548,22.101,22.101,435,0
2014-03-07,22.121,22.121,22.121,22.121,161,0
2014-03-11,22.195,22.196,22.195,22.195,1735,0
2014-03-12,22.262,22.262,22.14,22.14,4846,0
2014-03-13,22.262,22.538,22.262,22.538,35278,0
2014-03-17,22.358,22.358,22.158,22.158,11647,0
2014-03-18,22.101,22.111,22.072,22.072,3603,0
2014-03-20,22.307,22.307,21.837,21.837,2861,0
2014-03-21,21.978,21.978,21.837,21.978,8977,0
2014-03-24,22.662,22.786,22.557,22.557,955,0
2014-03-25,22.549,22.549,22.425,22.549,332,0
2014-03-27,21.7,21.7,21.7,21.7,222,0
2014-03-28,22.396,22.396,22.396,22.396,217,0
2014-03-31,22.404,22.404,21.837,22.291,12413,0
2014-04-01,21.693,22.038,21.693,22.038,279,0
2014-04-04,22.072,22.072,21.837,21.837,8659,0
2014-04-07,21.828,21.828,21.82,21.82,9611,0
2014-04-08,21.692,21.837,21.692,21.837,1374,0
2014-04-09,21.928,21.928,21.928,21.928,154,0
2014-04-10,21.741,21.881,21.692,21.837,3924,0
2014-04-11,21.702,21.721,21.682,21.692,6689,0
2014-04-14,21.313,21.522,21.313,21.407,1842,0
2014-04-15,21.416,21.456,21.397,21.456,6899,0
2014-04-16,21.362,21.928,21.362,21.928,526,0
2014-04-21,21.79,21.837,21.407,21.682,1229,0
2014-04-22,21.476,21.476,21.457,21.466,719,0
2014-04-24,21.828,21.928,21.82,21.928,6342,0
2014-04-25,22.072,22.872,22.072,22.358,22764,0
2014-04-28,22.453,22.681,22.406,22.406,3657,0
2014-04-29,23.022,23.022,22.796,22.796,1585,0
2014-04-30,22.642,22.671,22.642,22.642,2772,0
2014-05-01,23.127,23.146,23.127,23.146,859,0
2014-05-02,22.786,22.786,22.786,22.786,345,0
2014-05-05,22.786,22.974,22.49,22.497,3386,0
2014-05-07,22.832,22.832,22.832,22.832,422,0
2014-05-08,23.165,23.165,23.165,23.165,281,0
2014-05-27,22.5,22.5,22.5,22.5,582,0
2014-05-28,22.328,22.974,22.311,22.88,14514,0
2014-05-29,22.872,22.88,22.737,22.786,2003,0
2014-06-02,22.974,22.974,22.974,22.974,401,0
2014-06-03,22.974,22.974,22.974,22.974,949,0
2014-06-06,23.079,23.079,23.079,23.079,367,0
2014-06-10,23.089,23.224,23.079,23.079,1678,0
2014-06-11,22.984,22.984,22.984,22.984,771,0
2014-06-16,22.89,22.89,22.89,22.89,1655,0
2014-06-18,23.162,23.356,23.043,23.043,1868,0
2014-06-19,23.012,23.041,23.012,23.041,331,0
2014-06-20,22.984,23.004,22.796,23.004,1242,0
2014-06-24,23.128,23.156,23.128,23.128,2216,0
2014-06-25,22.775,22.936,22.775,22.89,4539,0
2014-06-27,23.442,23.442,22.795,22.795,1118,0
2014-06-30,22.851,23.089,22.851,23.06,474,0
2014-07-01,22.89,23.393,22.89,23.393,758,0
2014-07-03,22.936,22.965,22.936,22.936,724,0
2014-07-07,22.936,22.936,22.936,22.936,498,0
2014-07-08,22.841,22.898,22.841,22.841,1695,0
2014-07-09,22.821,23.432,22.795,22.795,1994,0
2014-07-10,23.432,23.432,23.432,23.432,100,0
2014-07-16,22.974,23.175,22.746,22.871,26947,0
2014-07-17,23.27,23.27,22.601,22.601,1399,0
2014-07-18,22.984,22.984,22.746,22.795,2256,0
2014-07-21,22.601,23.079,22.601,22.775,4143,0
2014-07-23,22.601,22.601,22.601,22.601,102,0
2014-07-24,22.89,23.004,22.89,22.994,859,0
2014-07-25,23.432,23.432,23.128,23.128,1832,0
2014-07-28,23.128,23.128,23.033,23.033,1155,0
2014-07-31,23.138,23.138,23.138,23.138,257,0
2014-08-01,23.403,23.413,23.403,23.413,288,0
2014-08-06,22.907,22.907,22.907,22.907,100,0
2014-08-11,23.596,23.596,23.596,23.596,683,0
2014-08-12,23.548,23.548,23.548,23.548,1219,0
2014-08-19,23.214,23.336,23.138,23.138,3693,0
2014-08-20,23.233,23.233,23.224,23.224,1047,0
2014-08-25,23.279,23.279,23.279,23.279,1081,0
2014-08-26,23.556,23.613,23.556,23.613,10695,0
2014-08-27,23.613,23.613,23.613,23.613,1678,0
2014-08-28,23.67,23.67,23.651,23.651,313,0
2014-08-29,23.651,23.68,23.651,23.68,4928,0
2014-09-02,23.613,23.689,23.613,23.682,3693,0
2014-09-03,23.651,23.652,23.651,23.652,2532,0
2014-09-04,23.738,23.949,23.738,23.738,12405,0
2014-09-05,23.805,23.83,23.805,23.83,2325,0
2014-09-08,23.738,24.043,23.718,24.043,784,0
2014-09-09,24.043,24.043,24.043,24.043,1493,0
2014-09-10,23.718,23.718,23.718,23.718,367,0
2014-09-11,23.93,23.93,22.622,22.622,1904,0
2014-09-15,23.375,23.375,23.375,23.375,406,0
2014-09-16,23.995,23.995,23.46,23.499,2762,0
2014-09-17,23.231,23.47,23.231,23.47,4539,0
2014-09-18,23.585,23.708,23.48,23.708,3769,0
2014-09-19,23.518,23.949,23.518,23.949,591,0
2014-09-22,23.509,23.509,23.509,23.509,157,0
2014-09-23,23.48,23.713,23.48,23.713,322,0
2014-09-24,23.594,23.651,23.518,23.567,1052,0
2014-09-25,23.911,23.911,23.911,23.911,125,0
2014-09-29,23.939,23.939,23.48,23.927,1365,0
2014-09-30,23.911,23.911,23.911,23.911,362,0
2014-10-01,23.949,23.949,23.949,23.949,2817,0
2014-10-02,23.576,23.949,23.566,23.834,4154,0
2014-10-03,23.708,23.949,23.708,23.854,2506,0
2014-10-07,23.949,23.949,23.949,23.949,163,0
2014-10-10,23.911,23.949,23.854,23.854,1146,0
2014-10-13,23.566,23.632,23.48,23.566,3090,0
2014-10-14,23.47,23.908,23.47,23.893,860,0
2014-10-15,23.47,23.499,23.47,23.47,886,0
2014-10-17,23.938,23.938,23.892,23.938,3130,0
2014-10-20,23.921,23.938,23.825,23.921,826,0
2014-10-21,23.949,24.011,23.93,24.011,4883,0
2014-10-22,24.005,24.005,24.005,24.005,159,0
2014-10-23,24.015,24.015,24.015,24.015,355,0
2014-10-30,23.949,23.949,23.949,23.949,430,0
2014-10-31,23.854,24.043,23.854,24.043,1385,0
2014-11-03,24.043,24.043,24.031,24.043,4257,0
2014-11-06,24.111,24.189,24.043,24.189,1463,0
2014-11-11,24.15,24.189,24.15,24.189,418,0
2014-11-13,24.244,24.244,24.244,24.244,163,0
2014-11-14,24.134,24.134,24.134,24.134,108,0
2014-11-17,24.16,24.285,24.16,24.285,1195,0
2014-11-18,24.369,24.743,24.369,24.715,3557,0
2014-11-19,24.601,24.601,23.708,23.949,11456,0
2014-11-20,23.757,23.969,23.757,23.9,1256,0
2014-11-21,24.329,24.329,24.32,24.32,679,0
2014-11-24,23.969,24.32,23.969,23.969,216,0
2014-11-25,23.995,24.043,23.995,23.995,2796,0
2014-11-28,24.238,25.339,23.796,24.049,1097,0
2014-12-01,23.708,23.807,23.708,23.766,1669,0
2014-12-05,23.864,23.864,23.698,23.698,416,0
2014-12-08,23.776,23.864,23.766,23.815,4111,0
2014-12-10,24.152,24.152,24.152,24.152,100,0
2014-12-11,24.508,24.508,24.508,24.508,102,0
2014-12-12,24.7,24.747,24.672,24.747,1747,0
2014-12-16,24.747,24.767,24.747,24.767,217,0
2014-12-17,24.747,24.747,24.747,24.747,102,0
2014-12-18,25.384,25.384,25.384,25.384,101,0
2014-12-19,24.152,25.019,24.152,24.777,654,0
2014-12-22,24.352,24.561,24.249,24.561,4365,0
2014-12-23,24.392,24.854,24.372,24.585,9051,0
2014-12-24,24.518,24.518,24.518,24.518,815,0
2014-12-26,24.441,25.113,24.392,24.825,6460,0
2014-12-30,25.345,25.345,25.345,25.345,243,0
2014-12-31,25.259,25.259,25.259,25.259,195,0
2015-01-02,24.728,25.459,24.728,25.307,11605,0
2015-01-05,24.959,24.959,24.932,24.932,1590,0
2015-01-06,24.585,24.585,24.585,24.585,416,0
2015-01-08,24.738,24.738,24.738,24.738,3117,0
2015-01-09,24.854,24.854,24.854,24.854,231,0
2015-01-12,25.019,25.019,25.019,25.019,347,0
2015-01-14,25.259,25.259,25.259,25.259,416,0
2015-01-16,24.969,24.969,24.969,24.969,361,0
2015-01-20,24.922,25.064,24.922,25.019,1142,0
2015-01-21,25.029,25.029,25.029,25.029,100,0
2015-01-22,25.019,25.019,25.019,25.019,1039,0
2015-01-23,25.249,25.259,25.21,25.21,4053,0
2015-01-26,25.249,25.249,25.249,25.249,267,0
2015-01-27,25.259,25.259,25.259,25.259,250,0
2015-01-28,25.249,25.249,25.249,25.249,311,0
2015-01-29,25.259,25.259,25.113,25.113,1783,0
2015-01-30,25.259,25.259,25.064,25.084,1455,0
2015-02-02,25.064,25.084,25.064,25.084,424,0
2015-02-03,25.259,25.259,25.259,25.259,196,0
2015-02-04,25.98,26.797,25.98,26.768,410,0
2015-02-05,26.46,26.46,26.46,26.46,394,0
2015-02-06,26.816,26.816,25.505,25.505,1016,0
2015-02-12,25.756,25.756,25.756,25.756,416,0
2015-02-17,25.788,25.788,25.788,25.788,184,0
2015-02-18,25.74,25.97,25.643,25.97,5930,0
2015-02-19,25.788,25.788,25.21,25.449,4185,0
2015-02-20,25.788,25.875,25.788,25.875,2124,0
2015-02-25,25.875,25.875,25.875,25.875,1252,0
2015-02-27,26.423,26.423,26.366,26.366,1109,0
2015-03-02,26.366,26.816,26.366,26.433,1351,0
2015-03-03,26.606,26.606,26.606,26.606,2080,0
2015-03-09,26.857,26.857,26.857,26.857,310,0
2015-03-10,26.925,26.935,26.847,26.925,1242,0
2015-03-11,26.935,26.935,26.711,26.711,210,0
2015-03-12,27.058,27.058,27.058,27.058,100,0
2015-03-17,26.625,26.625,25.899,25.899,10554,0
2015-03-18,26.432,26.432,26.286,26.286,310,0
2015-03-20,27.002,27.002,27.002,27.002,310,0
2015-03-24,26.576,26.576,26.576,26.576,517,0
2015-03-25,27.107,27.349,27.107,27.349,2691,0
2015-03-26,27.562,27.562,27.107,27.215,517,0
2015-03-27,28.538,28.538,28.412,28.412,3207,0
2015-03-30,28.577,28.577,28.026,28.026,932,0
2015-03-31,28.557,28.567,27.978,27.978,645,0
2015-04-01,28.586,28.605,28.509,28.509,4140,0
2015-04-02,28.074,28.653,28.026,28.653,4967,0
2015-04-06,28.046,28.122,27.812,27.812,2276,0
2015-04-07,27.929,27.929,27.929,27.929,178,0
2015-04-10,28.325,28.653,28.325,28.653,310,0
2015-04-13,28.509,28.509,28.509,28.509,100,0
2015-04-14,27.832,27.832,27.832,27.832,310,0
2015-04-15,28.074,28.092,27.784,27.784,2728,0
2015-04-16,28.026,28.026,28.026,28.026,1555,0
2015-04-17,27.784,27.784,27.784,27.784,517,0
2015-04-21,27.716,27.716,27.716,27.716,210,0
2015-04-22,27.107,27.621,27.107,27.621,601,0
2015-04-23,28.026,28.026,27.156,27.156,414,0
2015-04-24,27.107,27.107,27.107,27.107,177,0
2015-04-29,27.205,27.205,27.205,27.205,517,0
2015-04-30,28.305,28.305,28.305,28.305,210,0
2015-05-01,27.978,27.978,27.978,27.978,414,0
2015-05-04,27.764,27.784,27.591,27.591,1137,0
2015-05-05,27.591,27.591,27.591,27.591,1760,0
2015-05-06,27.591,27.591,27.302,27.302,1734,0
2015-05-07,27.426,27.426,27.107,27.396,3250,0
2015-05-11,27.862,27.91,27.862,27.91,414,0
2015-05-12,28.122,28.122,28.122,28.122,241,0
2015-05-14,27.929,28.992,27.929,28.751,4344,0
2015-05-18,28.509,28.509,28.509,28.509,104,0
2015-05-26,28.847,28.847,28.751,28.751,343,0
2015-05-27,28.751,28.751,28.751,28.751,517,0
2015-06-01,28.75,28.751,28.75,28.751,429,0
2015-06-02,28.991,28.992,28.646,28.646,1755,0
2015-06-03,27.461,27.461,27.461,27.461,209,0
2015-06-11,27.936,28.868,27.936,28.868,499,0
2015-06-12,28.304,28.304,28.304,28.304,100,0
2015-06-15,28.848,28.868,28.294,28.868,1648,0
2015-06-16,28.189,28.868,28.189,28.868,1648,0
2015-06-17,28.868,29.063,28.723,28.868,2474,0
2015-06-18,28.868,28.868,28.868,28.868,1031,0
2015-06-19,28.868,28.868,28.625,28.625,7111,0
2015-06-22,28.829,28.829,28.819,28.819,618,0
2015-06-23,28.766,28.868,28.766,28.868,495,0
2015-06-24,28.771,28.771,28.761,28.771,1648,0
2015-06-25,28.751,28.771,28.751,28.771,515,0
2015-06-29,28.868,28.868,28.858,28.858,824,0
2015-06-30,28.723,28.901,28.723,28.868,829,0
2015-07-01,28.723,28.761,28.723,28.723,2371,0
2015-07-02,28.693,28.742,28.673,28.673,1031,0
2015-07-06,28.683,28.683,28.683,28.683,209,0
2015-07-07,28.723,28.723,28.625,28.625,5978,0
2015-07-08,28.819,28.819,28.577,28.81,2474,0
2015-07-09,28.577,28.663,28.577,28.577,1957,0
2015-07-10,29.1,29.1,28.634,28.634,3504,0
2015-07-14,28.538,28.639,28.538,28.625,5984,0
2015-07-15,28.625,28.625,28.625,28.625,312,0
2015-07-16,28.421,28.868,28.421,28.868,722,0
2015-07-17,28.858,28.868,28.673,28.673,722,0
2015-07-20,28.625,28.625,28.625,28.625,1031,0
2015-07-21,28.421,28.625,28.421,28.625,209,0
2015-07-22,28.625,28.625,28.625,28.625,100,0
2015-07-23,28.625,28.625,28.625,28.625,209,0
2015-07-24,28.625,28.868,28.625,28.625,4124,0
2015-07-27,28.383,28.625,28.383,28.547,1753,0
2015-07-28,28.819,28.915,28.819,28.915,618,0
2015-07-29,28.819,28.819,28.742,28.742,5153,0
2015-07-30,29.013,29.013,29.013,29.013,515,0
2015-07-31,28.781,29.013,28.781,29.013,618,0
2015-08-03,29.013,29.013,29.013,29.013,309,0
2015-08-04,29.013,29.013,29.013,29.013,722,0
2015-08-05,28.915,28.925,28.915,28.925,515,0
2015-08-07,29.013,29.013,29.013,29.013,412,0
2015-08-10,29.013,29.013,29.013,29.013,209,0
2015-08-11,29.11,29.963,29.033,29.033,7685,0
2015-08-12,29.082,29.596,28.944,29.11,2679,0
2015-08-13,28.935,28.954,28.935,28.935,722,0
2015-08-14,28.964,28.964,28.964,28.964,100,0
2015-08-17,29.304,30.555,29.013,30.555,4741,0
2015-08-18,30.274,30.274,30.274,30.274,100,0
2015-08-20,30.197,30.197,30.197,30.197,100,0
2015-08-21,29.285,29.517,29.285,29.392,928,0
2015-08-24,29.692,29.692,28.958,29.11,4524,0
2015-08-25,29.507,29.507,28.915,29.507,1855,0
2015-08-26,29.926,29.926,29.14,29.14,1340,0
2015-08-31,29.178,29.178,29.178,29.178,209,0
2015-09-01,30.021,30.021,30.021,30.021,209,0
2015-09-03,30.198,30.305,29.039,30.305,1642,0
2015-09-04,30.373,30.373,30.373,30.373,513,0
2015-09-08,30.393,30.686,29.691,30.198,1335,0
2015-09-09,30.686,30.686,30.686,30.686,208,0
2015-09-10,30.198,30.441,30.198,30.441,4148,0
2015-09-11,30.441,30.441,30.198,30.198,616,0
2015-09-14,30.657,30.929,30.657,30.929,208,0
2015-09-15,30.929,31.922,30.929,31.922,1027,0
2015-09-16,30.977,30.977,30.686,30.732,2156,0
2015-09-17,31.527,31.527,31.527,31.527,418,0
2015-09-18,31.649,32.468,31.649,31.766,8419,0
2015-09-21,35.448,35.448,32.41,32.974,4106,0
2015-09-22,31.717,31.903,31.717,31.903,208,0
2015-09-23,32.138,33.091,32.138,33.091,820,0
2015-09-24,33.121,33.121,32.088,32.088,350,0
2015-09-25,34.085,34.085,31.659,32.147,924,0
2015-09-29,32.839,33.695,32.829,32.895,1232,0
2015-09-30,33.131,33.131,33.121,33.121,1027,0
2015-10-01,33.743,33.743,33.695,33.724,1335,0
2015-10-02,33.567,33.567,33.567,33.567,100,0
2015-10-05,33.207,33.559,33.012,33.091,582,0
2015-10-08,33.937,33.937,33.937,33.937,100,0
2015-10-12,33.802,33.802,33.802,33.802,119,0
2015-10-13,33.121,33.802,33.121,33.802,821,0
2015-10-16,33.753,33.802,33.753,33.782,1232,0
2015-10-19,33.802,33.802,33.773,33.802,1206,0
2015-10-21,33.587,33.587,33.121,33.587,1438,0
2015-10-23,33.559,33.606,33.559,33.606,1027,0
2015-10-26,33.577,33.577,33.577,33.577,616,0
2015-10-27,33.51,33.51,33.51,33.51,410,0
2015-10-30,33.606,33.606,33.606,33.606,208,0
2015-11-02,33.606,35.748,33.606,35.748,3267,0
2015-11-03,36.022,36.022,35.118,35.118,5544,0
2015-11-06,35.556,35.556,35.311,35.311,719,0
2015-11-10,35.068,35.243,34.836,35.243,513,0
2015-11-11,35.128,35.224,35.068,35.128,821,0
2015-11-16,34.095,35.166,34.095,35.166,2362,0
2015-11-17,35.214,35.224,34.894,35.008,3798,0
2015-11-18,35.234,35.234,35.088,35.088,410,0
2015-11-20,35.516,35.516,35.516,35.516,208,0
2015-11-23,35.556,35.556,34.533,35.253,1642,0
2015-11-24,34.826,35.536,34.826,35.536,208,0
2015-11-27,35.321,35.35,35.321,35.35,208,0
2015-11-30,34.941,35.409,34.941,35.409,410,0
2015-12-01,34.776,35.048,34.726,34.726,1915,0
2015-12-02,35.119,35.119,35.119,35.119,385,0
2015-12-03,35.119,35.119,35.119,35.119,421,0
2015-12-04,34.736,34.942,34.736,34.942,614,0
2015-12-07,34.942,35.039,34.942,35.039,2149,0
2015-12-08,34.726,35.243,34.726,35.243,307,0
2015-12-09,34.726,35.372,34.726,35.372,307,0
2015-12-11,34.726,34.766,34.726,34.726,1841,0
2015-12-14,34.766,34.766,34.766,34.766,108,0
2015-12-16,35.245,35.245,35.245,35.245,207,0
2015-12-17,34.766,35.285,34.726,35.285,717,0
2015-12-18,35.285,35.285,35.285,35.285,207,0
2015-12-28,34.726,35.675,34.726,35.675,642,0
2015-12-30,35.617,35.627,35.338,35.627,564,0
2015-12-31,35.607,35.607,35.607,35.607,105,0
2016-01-04,35.187,35.187,35.187,35.187,358,0
2016-01-05,34.875,34.875,34.726,34.726,1379,0
2016-01-06,34.209,34.307,34.209,34.307,1420,0
2016-01-07,34.209,34.37,34.093,34.209,5477,0
2016-01-08,33.447,34.317,33.447,34.317,2444,0
2016-01-12,33.964,33.964,33.964,33.964,100,0
2016-01-15,33.231,33.329,33.231,33.329,1024,0
2016-01-19,32.743,33.231,32.412,33.095,6035,0
2016-01-20,33.193,33.193,32.019,32.743,2028,0
2016-01-21,32.645,32.684,32.519,32.519,1125,0
2016-01-22,32.734,32.734,32.248,32.622,838,0
2016-01-25,32.451,32.645,32.282,32.499,2062,0
2016-01-26,32.928,32.928,32.928,32.928,100,0
2016-01-27,32.694,33.231,32.596,33.231,1228,0
2016-01-28,33.231,33.231,33.231,33.231,563,0
2016-01-29,32.842,32.842,32.743,32.743,337,0
2016-02-01,33.231,33.231,33.231,33.231,307,0
2016-02-02,32.743,32.743,32.596,32.645,2250,0
2016-02-03,32.743,32.743,32.739,32.743,1361,0
2016-02-08,32.501,32.501,32.499,32.499,717,0
2016-02-09,32.499,32.499,31.766,31.815,4471,0
2016-02-10,32.253,32.499,32.009,32.499,5668,0
2016-02-11,33.231,33.231,31.766,32.48,6628,0
2016-02-12,32.253,32.253,32.234,32.253,921,0
2016-02-16,32.131,32.645,32.131,32.262,1966,0
2016-02-17,32.566,32.753,32.566,32.743,2354,0
2016-02-18,32.253,32.282,32.253,32.262,409,0
2016-02-22,32.451,32.451,32.451,32.451,207,0
2016-02-23,32.262,32.499,32.262,32.499,511,0
2016-02-24,32.262,32.499,32.262,32.499,1637,0
2016-02-25,32.262,32.262,32.253,32.253,1125,0
2016-02-26,32.253,32.253,32.234,32.253,4194,0
2016-02-29,32.059,32.302,32.059,32.302,2712,0
2016-03-01,32.253,32.253,32.059,32.059,1596,0
2016-03-02,32.283,32.283,32.21,32.21,1809,0
2016-03-07,32.206,32.273,32.206,32.273,1326,0
2016-03-08,32.254,32.254,32.254,32.254,100,0
2016-03-09,32.283,32.283,32.283,32.283,100,0
2016-03-11,32.283,32.568,32.283,32.568,1631,0
2016-03-14,32.383,32.462,32.273,32.333,1418,0
2016-03-15,32.443,32.443,32.206,32.383,785,0
2016-03-16,32.333,32.471,32.089,32.471,4276,0
2016-03-17,32.188,32.568,32.188,32.558,3085,0
2016-03-18,32.188,32.188,32.188,32.188,1725,0
2016-03-21,32.196,32.196,32.188,32.188,1828,0
2016-03-22,32.383,32.383,32.139,32.188,13172,0
2016-03-23,32.383,32.383,32.383,32.383,610,0
2016-03-24,32.188,32.188,32.188,32.188,206,0
2016-03-28,32.483,32.483,32.483,32.483,214,0
2016-03-29,32.273,32.273,32.273,32.273,100,0
2016-03-30,33.344,33.344,33.344,33.344,172,0
2016-04-04,32.313,32.343,32.313,32.343,206,0
2016-04-05,32.188,32.578,32.188,32.53,815,0
2016-04-07,32.188,32.53,32.188,32.53,792,0
2016-04-08,32.413,33.344,32.235,33.344,2032,0
2016-04-12,32.627,32.627,32.627,32.627,100,0
2016-04-13,32.293,32.383,32.293,32.383,206,0
2016-04-14,32.482,32.574,32.443,32.443,1121,0
2016-04-15,32.238,32.238,32.238,32.238,206,0
2016-04-18,32.188,32.188,32.188,32.188,372,0
2016-04-19,32.623,32.707,32.318,32.627,5815,0
2016-04-21,32.188,33.105,32.188,33.105,206,0
2016-04-22,33.151,33.151,33.151,33.151,1088,0
2016-04-26,32.383,33.305,32.383,33.305,385,0
2016-04-27,33.285,33.315,32.873,33.217,5095,0
2016-04-28,33.344,34.267,33.168,33.982,7729,0
2016-04-29,33.854,33.854,33.305,33.666,1834,0
2016-05-02,33.413,34.336,33.413,33.532,4290,0
2016-05-03,33.522,35.25,33.463,33.463,10087,0
2016-05-04,33.854,34.433,33.522,33.579,15679,0
2016-05-05,34.218,34.827,34.218,34.512,1631,0
2016-05-06,34.592,35.248,34.592,34.797,5201,0
2016-05-11,34.346,35.326,34.346,34.542,2503,0
2016-05-12,34.443,34.443,34.443,34.443,1020,0
2016-05-13,34.592,34.672,34.592,34.672,917,0
2016-05-16,34.592,34.592,34.592,34.592,206,0
2016-05-17,34.385,34.522,34.346,34.5,14288,0
2016-05-19,35.081,35.081,34.817,34.925,1528,0
2016-05-20,35.573,35.573,34.934,34.934,11821,0
2016-05-23,34.982,34.992,34.767,34.992,3969,0
2016-05-24,34.992,35.268,34.611,35.268,919,0
2016-05-25,35.021,35.021,34.621,34.982,4336,0
2016-05-26,34.837,34.837,34.592,34.592,2554,0
2016-05-27,34.982,34.982,34.517,34.896,14110,0
2016-05-31,35.031,35.612,34.737,35.612,2446,0
2016-06-01,35.743,35.743,34.764,34.764,6466,0
2016-06-02,34.675,34.779,34.675,34.714,2944,0
2016-06-03,34.814,34.814,34.714,34.714,3653,0
2016-06-06,34.714,34.724,34.704,34.714,6852,0
2016-06-08,34.98,34.98,34.98,34.98,184,0
2016-06-09,35.158,35.158,35.158,35.158,1523,0
2016-06-10,34.469,35.139,34.449,34.961,3416,0
2016-06-13,34.764,34.863,34.714,34.714,1835,0
2016-06-14,34.704,34.704,34.47,34.479,1086,0
2016-06-15,34.774,34.814,34.704,34.814,5179,0
2016-06-16,34.548,34.794,34.538,34.685,2082,0
2016-06-17,34.714,34.714,34.714,34.714,5162,0
2016-06-21,34.704,34.704,34.381,34.552,3004,0
2016-06-22,34.469,34.714,33.976,34.714,906,0
2016-06-23,34.714,34.714,34.714,34.714,435,0
2016-06-24,33.976,33.976,33.976,33.976,1355,0
2016-06-27,33.976,34.961,33.976,34.961,379,0
2016-06-28,34.714,34.764,34.371,34.706,4348,0
2016-06-29,34.951,34.951,34.714,34.714,428,0
2016-06-30,34.016,34.016,34.016,34.016,192,0
2016-07-05,34.036,34.389,34.036,34.311,660,0
2016-07-06,34.301,34.301,34.056,34.223,4905,0
2016-07-08,34.173,34.646,34.173,34.469,1490,0
2016-07-11,34.598,34.598,34.469,34.469,1828,0
2016-07-12,34.588,34.951,34.459,34.469,7180,0
2016-07-14,34.469,34.65,34.469,34.553,15232,0
2016-07-19,34.479,34.646,34.469,34.646,2182,0
2016-07-25,34.687,34.687,34.568,34.568,990,0
2016-07-26,34.814,34.814,34.814,34.814,212,0
2016-08-02,34.518,34.518,34.469,34.469,971,0
2016-08-03,34.714,34.714,34.469,34.469,5772,0
2016-08-04,34.469,34.714,34.469,34.714,345,0
2016-08-05,34.714,34.714,34.469,34.469,5080,0
2016-08-08,34.469,34.469,34.469,34.469,100,0
2016-08-09,34.714,34.714,34.704,34.714,2133,0
2016-08-10,34.946,34.961,34.946,34.961,2639,0
2016-08-12,34.508,35.049,34.508,35.049,205,0
2016-08-15,34.508,35.049,34.469,34.518,2508,0
2016-08-16,34.479,34.714,34.479,34.714,1878,0
2016-08-17,35.159,35.159,35.159,35.159,100,0
2016-08-18,34.714,34.961,34.548,34.961,1270,0
2016-08-19,34.834,34.834,34.814,34.834,2402,0
2016-08-26,34.714,34.714,34.714,34.714,1217,0
2016-08-30,34.518,34.518,34.469,34.518,1342,0
2016-08-31,34.697,34.697,34.677,34.677,1270,0
2016-09-07,34.845,35.181,34.705,34.705,1547,0
2016-09-08,34.761,35.28,34.761,34.849,911,0
2016-09-09,35.181,35.181,35.05,35.05,204,0
2016-09-12,35.279,35.289,35.24,35.24,5665,0
2016-09-13,34.676,35.337,34.646,34.845,6754,0
2016-09-14,34.845,35.161,34.755,34.943,1840,0
2016-09-15,35.09,35.467,34.994,35.131,3015,0
2016-09-16,35.25,35.25,34.845,34.845,2091,0
2016-09-19,34.884,35.289,34.855,34.894,6885,0
2016-09-20,35.091,35.101,35.091,35.091,3317,0
2016-09-21,35.091,35.131,35.051,35.091,6199,0
2016-09-22,35.191,35.586,35.191,35.586,2529,0
2016-09-23,35.328,35.517,35.289,35.517,709,0
2016-09-26,35.567,35.703,35.21,35.703,4755,0
2016-09-27,35.783,35.783,35.019,35.763,1588,0
2016-09-29,35.221,35.773,35.221,35.763,2690,0
2016-09-30,35.328,35.743,35.328,35.743,547,0
2016-10-03,35.289,35.308,35.211,35.211,820,0
2016-10-04,35.27,35.587,34.924,34.924,14207,0
2016-10-05,34.924,35.289,34.924,35.289,1002,0
2016-10-06,35.407,35.587,35.385,35.587,3583,0
2016-10-07,35.587,36.169,34.755,36.169,2732,0
2016-10-10,34.943,35.447,34.943,35.447,1323,0
2016-10-11,35.437,35.437,35.437,35.437,451,0
2016-10-12,35.437,35.437,35.437,35.437,304,0
2016-10-14,36.059,36.059,36.059,36.059,100,0
2016-10-26,35.836,36.179,35.836,36.179,886,0
2016-10-27,36.129,36.129,36.129,36.129,213,0
2016-10-28,36.554,36.98,36.424,36.98,1315,0
2016-10-31,36.337,39.44,36.01,39.44,1438,0
2016-11-02,39.44,39.44,39.44,39.44,390,0
2016-11-03,35.853,38.996,35.853,38.947,335,0
2016-11-04,39.229,39.229,39.229,39.229,338,0
2016-11-07,38.452,38.452,38.452,38.452,106,0
2016-11-08,38.304,38.304,38.304,38.304,542,0
2016-11-09,36.079,38.056,36.079,37.542,898,0
2016-11-10,38.056,38.551,36.228,38.254,1619,0
2016-11-11,37.439,39.648,37.439,39.648,10692,0
2016-11-14,39.322,39.796,39.322,39.688,1452,0
2016-11-15,39.402,39.54,39.302,39.52,3774,0
2016-11-16,39.54,39.54,39.54,39.54,204,0
2016-11-18,39.628,39.628,39.628,39.628,100,0
2016-11-22,39.144,39.738,39.144,39.738,8288,0
2016-11-23,39.738,39.738,39.54,39.54,1728,0
2016-11-29,39.738,39.738,39.738,39.738,131,0
2016-11-30,39.866,39.866,39.648,39.648,823,0
2016-12-01,39.866,39.866,39.748,39.767,2651,0
2016-12-02,40.111,40.111,39.638,39.648,12186,0
2016-12-05,39.718,40.163,39.718,40.163,640,0
2016-12-07,40.283,41.176,40.253,40.253,3887,0
2016-12-08,40.332,41.562,40.332,40.422,2037,0
2016-12-09,40.461,42.251,40.461,41.652,3880,0
2016-12-12,41.866,41.929,41.866,41.929,723,0
2016-12-13,41.966,43.634,41.966,43.634,2627,0
2016-12-14,43.634,43.634,43.634,43.634,814,0
2016-12-15,42.91,43.361,42.91,43.361,1328,0
2016-12-19,43.407,44.111,43.407,44.111,253,0
2016-12-20,44.121,44.121,42.89,44.087,1105,0
2016-12-22,44.131,44.607,44.121,44.606,2245,0
2016-12-23,44.231,44.231,44.231,44.231,237,0
2016-12-27,45.122,45.122,45.122,45.122,344,0
2016-12-29,45.122,48.087,45.112,45.866,8231,0
2016-12-30,44.012,46.61,44.011,46.61,631,0
2017-01-03,46.967,46.967,44.416,45.122,1357,0
2017-01-04,45.139,45.139,44.875,44.973,5765,0
2017-01-05,45.618,45.618,44.131,44.131,765,0
2017-01-09,44.279,44.279,44.211,44.259,1318,0
2017-01-10,44.23,44.368,44.141,44.141,1945,0
2017-01-11,44.061,44.061,43.788,43.827,1890,0
2017-01-12,43.784,43.784,43.734,43.734,3857,0
2017-01-13,44.081,44.687,43.744,44.687,3744,0
2017-01-17,45.098,45.098,44.845,44.845,347,0
2017-01-20,44.785,44.785,44.785,44.785,305,0
2017-01-23,44.775,44.775,44.775,44.775,203,0
2017-01-25,44.338,44.338,44.279,44.279,536,0
2017-01-26,43.734,44.23,43.734,44.081,2420,0
2017-01-27,43.844,43.844,43.734,43.844,3213,0
2017-01-30,44.033,44.033,43.734,43.768,6947,0
2017-01-31,43.931,43.931,43.804,43.804,1787,0
2017-02-01,43.784,44.091,43.784,43.883,2694,0
2017-02-02,44.121,44.121,44.121,44.121,190,0
2017-02-03,43.883,44.23,43.883,44.222,1493,0
2017-02-06,44.338,44.715,44.328,44.715,569,0
2017-02-07,44.626,45.112,44.626,45.102,1356,0
2017-02-08,45.525,45.609,45.355,45.37,718,0
2017-02-09,45.37,45.37,45.37,45.37,278,0
2017-02-10,45.618,46.59,45.618,46.59,386,0
2017-02-13,46.55,47.303,46.55,47.303,1678,0
2017-02-14,47.452,47.496,47.056,47.403,7975,0
2017-02-15,47.314,47.839,47.314,47.839,5348,0
2017-02-16,47.7,47.939,47.7,47.939,935,0
2017-02-17,47.949,49.584,47.899,48.444,4798,0
2017-02-21,47.899,48.593,47.899,48.097,1694,0
2017-02-22,48.048,49.584,48.048,48.196,1876,0
2017-02-23,48.206,48.476,48.097,48.196,2572,0
2017-02-27,48.186,48.196,48.186,48.196,221,0
2017-03-01,48.724,48.724,48.336,48.336,822,0
2017-03-03,49.728,49.728,47.916,47.916,214,0
2017-03-06,47.898,47.898,47.898,47.898,480,0
2017-03-07,48.038,48.038,48.018,48.038,1509,0
2017-03-08,48.484,48.484,47.898,47.965,1653,0
2017-03-10,47.928,48.236,47.898,48.236,987,0
2017-03-14,48.038,48.038,47.719,47.739,3587,0
2017-03-15,47.45,47.615,47.242,47.615,4438,0
2017-03-16,47.849,47.849,47.849,47.849,3643,0
2017-03-17,47.464,48.406,47.464,48.406,3778,0
2017-03-20,48.018,49.598,48.018,49.43,4291,0
2017-03-21,47.938,49.728,47.739,49.728,1960,0
2017-03-22,49.728,50.454,49.728,49.728,2017,0
2017-03-23,47.898,47.898,47.898,47.898,208,0
2017-03-24,48.134,49.132,48.134,48.879,3431,0
2017-03-27,48.872,48.872,48.416,48.435,921,0
2017-03-28,48.465,48.465,48.465,48.465,252,0
2017-03-29,48.475,48.475,47.968,47.968,405,0
2017-03-30,49.52,49.52,48.008,48.784,727,0
2017-03-31,48.455,48.455,48.455,48.455,159,0
2017-04-03,49.53,49.53,47.948,48.107,1023,0
2017-04-04,48.038,48.077,48.028,48.028,2672,0
2017-04-10,49.132,49.132,49.073,49.102,1747,0
2017-04-13,49.23,49.23,47.898,47.898,591,0
2017-04-17,49.23,49.23,48.186,49.082,969,0
2017-04-18,49.082,49.082,49.082,49.082,144,0
2017-04-19,49.082,49.082,49.082,49.082,312,0
2017-04-20,49.22,49.22,49.142,49.152,3953,0
2017-04-21,49.082,49.082,49.082,49.082,616,0
2017-04-24,49.192,49.192,49.192,49.192,153,0
2017-04-25,49.22,49.69,49.212,49.69,3823,0
2017-04-27,49.728,49.728,49.199,49.199,1111,0
2017-04-28,49.082,49.082,49.082,49.082,226,0
2017-05-01,49.147,49.147,49.082,49.082,647,0
2017-05-02,49.728,49.728,49.728,49.728,616,0
2017-05-05,49.663,49.663,49.663,49.663,141,0
2017-05-09,49.142,49.288,49.142,49.23,1018,0
2017-05-10,49.102,49.132,49.092,49.092,1808,0
2017-05-11,49.092,49.092,49.092,49.092,190,0
2017-05-16,49.728,49.728,49.728,49.728,362,0
2017-05-18,49.728,49.728,49.728,49.728,163,0
2017-05-25,49.718,49.718,49.718,49.718,820,0
2017-05-26,49.156,49.156,49.156,49.156,395,0
2017-05-30,49.152,49.718,49.152,49.718,834,0
2017-05-31,49.936,49.936,49.936,49.936,207,0
2017-06-02,50.057,50.057,50.057,50.057,293,0
2017-06-06,49.18,49.868,49.18,49.868,3970,0
2017-06-07,49.838,50.117,49.838,49.848,13175,0
2017-06-08,49.868,49.997,49.588,49.997,7554,0
2017-06-09,50.127,50.127,50.127,50.127,161,0
2017-06-12,50.442,50.905,50.366,50.366,2297,0
2017-06-13,51.094,51.785,50.366,51.785,5155,0
2017-06-14,50.366,51.194,50.366,51.194,993,0
2017-06-15,50.865,51.194,50.865,51.194,766,0
2017-06-16,51.164,51.862,51.164,51.862,4383,0
2017-06-19,51.613,52.092,51.364,52.082,1993,0
2017-06-20,52.092,52.092,51.756,51.852,4226,0
2017-06-21,51.862,51.862,51.099,51.837,3224,0
2017-06-22,51.862,51.862,51.576,51.576,1499,0
2017-06-23,51.364,51.862,50.865,50.865,2880,0
2017-06-26,51.862,51.862,51.025,51.862,3276,0
2017-06-27,52.386,52.386,51.973,52.022,1810,0
2017-06-28,52.64,53.857,52.012,53.458,4057,0
2017-06-29,53.857,58.814,53.618,54.356,2543,0
2017-06-30,55.602,55.602,51.862,52.64,2374,0
2017-07-03,53.328,53.977,51.134,51.164,936,0
2017-07-05,51.424,51.424,51.424,51.424,273,0
2017-07-06,55.353,55.353,52.036,53.847,661,0
2017-07-07,52.86,53.857,52.32,52.86,2608,0
2017-07-10,52.86,53.259,52.76,52.76,1465,0
2017-07-11,52.518,52.518,52.511,52.511,327,0
2017-07-12,53.757,53.857,52.491,52.491,2515,0
2017-07-13,53.619,53.797,52.61,52.74,1839,0
2017-07-14,52.85,52.85,52.85,52.85,102,0
2017-07-17,52.61,52.61,52.61,52.61,143,0
2017-07-18,52.76,52.76,52.74,52.74,311,0
2017-07-19,52.785,52.785,52.61,52.785,1125,0
2017-07-21,52.88,52.88,52.88,52.88,1560,0
2017-07-24,52.93,53.496,52.93,53.496,2482,0
2017-07-25,52.959,53.358,52.959,53.358,1679,0
2017-07-26,53.358,53.416,53.358,53.416,798,0
2017-07-27,53.583,53.583,53.583,53.583,530,0
2017-07-28,53.358,53.394,53.159,53.159,677,0
2017-07-31,53.291,53.291,53.019,53.049,537,0
2017-08-01,53.109,53.432,53.109,53.432,2047,0
2017-08-02,53.159,53.857,53.159,53.367,4384,0
2017-08-03,53.358,53.408,53.179,53.179,785,0
2017-08-04,53.227,53.227,53.159,53.159,4480,0
2017-08-07,53.077,53.077,53.077,53.077,539,0
2017-08-08,53.166,53.358,53.159,53.209,2370,0
2017-08-09,52.661,52.661,52.661,52.661,565,0
2017-08-10,52.86,52.964,52.411,52.439,6310,0
2017-08-11,52.81,53.13,52.81,53.13,349,0
2017-08-14,52.935,52.935,52.71,52.86,3649,0
2017-08-15,52.66,52.74,52.66,52.71,1685,0
2017-08-16,52.854,52.854,52.66,52.66,2224,0
2017-08-17,52.66,52.68,52.486,52.511,2327,0
2017-08-18,52.473,52.511,52.458,52.51,1678,0
2017-08-22,52.361,52.361,52.168,52.261,922,0
2017-08-23,52.251,52.401,52.251,52.401,1076,0
2017-08-24,52.49,52.76,52.411,52.76,1450,0
2017-08-25,52.76,52.76,52.76,52.76,660,0
2017-08-28,52.561,52.81,52.561,52.66,895,0
2017-08-29,52.71,52.789,52.71,52.76,1476,0
2017-08-31,52.7999,52.9,52.6,52.6,1157,0
2017-09-01,53,53,52.6227,52.6227,640,0
2017-09-05,52.6,52.7503,52.53,52.7503,1701,0
2017-09-06,52.51,52.51,52.5,52.5,576,0
2017-09-07,52.35,52.47,52.35,52.47,429,0
2017-09-08,54,54,54,54,881,0
2017-09-11,52.99,53,52.16,52.65,1238,0
2017-09-12,52.52,53,52.52,53,416,0
2017-09-13,52.7,52.87,52.7,52.87,826,0
2017-09-14,52.69,52.88,52.69,52.88,548,0
2017-09-15,55.12,55.12,55.12,55.12,288,0
2017-09-18,53.77,54.43,53.32,53.5,10115,0
2017-09-19,54.07,54.5,53.05,53.9,3604,0
2017-09-20,53.75,54.75,53.75,54.25,1947,0
2017-09-21,54,54.25,54,54.24,1053,0
2017-09-22,53.9392,53.9999,53.55,53.85,4478,0
2017-09-26,53.55,53.5501,53.55,53.5501,2056,0
2017-09-27,53.4,53.4,53.33,53.33,2065,0
2017-09-28,53.83,53.84,53.4,53.4,2950,0
2017-09-29,53.5239,53.7,53.4,53.4,2411,0
2017-10-02,53.4,54.2501,53.4,54.25,3069,0
2017-10-03,53.8,53.8,53.8,53.8,196,0
2017-10-04,54.78,54.78,54.78,54.78,218,0
2017-10-05,53.85,53.86,53.85,53.86,622,0
2017-10-06,54.2,54.96,54.0078,54.47,1937,0
2017-10-09,54.2,54.21,54,54,1207,0
2017-10-10,54.108,54.49,54.108,54.49,411,0
2017-10-12,54.9899,54.9899,54.9899,54.9899,456,0
2017-10-13,54.7,54.7,54.35,54.36,2120,0
2017-10-17,54.4,54.4,54.4,54.4,1212,0
2017-10-18,54.4,54.99,54.4,54.99,866,0
2017-10-20,54.6,54.99,54.6,54.99,205,0
2017-10-23,54.57,54.57,54.57,54.57,219,0
2017-10-24,54.65,55.5,54.65,55.5,4410,0
2017-10-25,55.16,55.16,54.77,54.77,764,0
2017-10-26,54.83,54.9008,54.83,54.9008,458,0
2017-10-30,55.12,55.16,55.12,55.16,487,0
2017-10-31,55.11,55.16,55.0009,55.1539,2895,0
2017-11-01,55.16,58,55,58,1116,0
2017-11-02,55.7314,56.02,55.7314,55.8087,805,0
2017-11-03,55.8924,55.8924,55.8924,55.8924,1046,0
2017-11-06,57.976,57.976,57.302,57.302,219,0
2017-11-09,56.1,56.9,56.1,56.9,1890,0
2017-11-10,56.7422,56.7422,56.7422,56.7422,309,0
