Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.93,16.93,16.372,16.372,2483,0
2005-02-28,16.643,16.93,16.643,16.93,1240,0
2005-03-02,16.658,16.658,16.658,16.658,7268,0
2005-03-04,16.364,16.364,16.364,16.364,347,0
2005-03-07,17.203,17.203,17.203,17.203,509,0
2005-03-08,16.379,16.379,16.379,16.379,427,0
2005-03-23,16.364,16.364,16.364,16.364,171,0
2005-03-24,16.364,16.364,16.332,16.332,528,0
2005-03-28,16.083,16.083,16.083,16.083,887,0
2005-03-30,16.083,16.083,16.083,16.083,458,0
2005-03-31,16.93,16.93,16.083,16.083,761,0
2005-04-06,16.083,16.083,16.083,16.083,615,0
2005-04-07,16.462,16.462,16.439,16.439,355,0
2005-04-11,16.168,16.219,16.168,16.219,355,0
2005-04-13,16.083,16.083,16.083,16.083,408,0
2005-04-20,16.93,17.21,16.93,17.21,528,0
2005-04-21,16.696,16.696,16.696,16.696,171,0
2005-05-02,16.93,16.93,16.93,16.93,251,0
2005-05-04,16.372,16.688,16.355,16.688,1969,0
2005-05-06,15.798,15.798,15.798,15.798,317,0
2005-05-10,15.872,15.872,15.872,15.872,708,0
2005-05-12,16.083,16.083,14.844,15.009,36537,0
2005-05-13,15.192,15.291,15.101,15.291,3718,0
2005-05-16,14.942,14.942,14.942,14.942,171,0
2005-05-17,15.175,15.175,15.155,15.175,6381,0
2005-05-18,15.631,15.647,15.553,15.553,708,0
2005-05-19,15.66,15.752,15.66,15.752,355,0
2005-05-20,16.202,16.202,16.202,16.202,171,0
2005-05-23,16.195,16.195,15.704,15.704,1326,0
2005-05-24,15.517,15.517,15.517,15.517,3231,0
2005-05-25,15.373,15.373,14.981,14.987,1242,0
2005-05-26,14.942,15.094,14.942,15.094,4961,0
2005-05-27,15.094,15.094,15.094,15.094,266,0
2005-06-01,15.094,15.123,15.094,15.123,4521,0
2005-06-02,15.009,15.009,14.948,14.948,1591,0
2005-06-06,14.669,14.669,14.443,14.443,708,0
2005-06-07,14.308,14.308,14.308,14.308,472,0
2005-06-08,14.308,14.308,14.308,14.308,171,0
2005-06-09,14.308,14.308,14.245,14.245,1840,0
2005-06-10,14.245,14.245,14.245,14.245,887,0
2005-06-13,14.367,14.737,14.367,14.595,8442,0
2005-06-14,14.669,14.859,14.669,14.669,2773,0
2005-06-15,14.64,14.64,14.64,14.64,708,0
2005-06-16,14.504,14.504,14.504,14.504,2570,0
2005-06-17,15.063,15.063,14.391,14.391,9039,0
2005-06-20,14.217,14.217,13.996,13.996,355,0
2005-06-21,13.996,13.996,13.996,13.996,278,0
2005-06-22,13.996,13.996,13.937,13.937,2063,0
2005-06-23,13.905,13.905,13.905,13.905,534,0
2005-06-24,14.316,14.316,13.883,13.883,887,0
2005-06-27,13.883,13.883,13.883,13.883,516,0
2005-06-28,14.276,14.443,14.276,14.443,887,0
2005-06-29,14.556,14.684,14.163,14.684,3984,0
2005-06-30,14.245,14.245,14.163,14.163,5141,0
2005-07-12,14.163,14.367,14.163,14.367,6047,0
2005-07-13,14.391,14.419,14.391,14.419,8503,0
2005-07-14,14.391,14.391,14.291,14.291,762,0
2005-07-15,14.261,14.261,14.261,14.261,317,0
2005-07-18,14.383,14.391,14.383,14.391,355,0
2005-07-19,14.443,14.525,14.443,14.525,887,0
2005-07-21,14.669,14.669,14.669,14.669,355,0
2005-07-22,14.754,14.754,14.754,14.754,171,0
2005-07-26,14.769,14.812,14.769,14.796,708,0
2005-07-29,14.926,14.926,14.926,14.926,171,0
2005-08-02,14.46,14.46,14.391,14.391,21582,0
2005-08-03,14.391,14.391,14.391,14.391,171,0
2005-08-04,14.391,14.919,14.391,14.919,2686,0
2005-08-15,14.489,14.489,14.489,14.489,216,0
2005-08-16,14.525,14.556,14.525,14.556,2339,0
2005-08-17,14.391,14.391,14.291,14.291,1418,0
2005-08-18,14.443,14.443,14.133,14.391,5067,0
2005-08-19,14.391,14.46,14.391,14.46,12587,0
2005-08-22,14.504,14.737,14.391,14.391,1418,0
2005-08-24,14.193,14.193,14.11,14.11,708,0
2005-08-26,14.11,14.11,14.11,14.11,216,0
2005-08-30,14.11,14.11,14.064,14.064,1949,0
2005-09-06,14.443,14.443,14.443,14.443,171,0
2005-09-07,14.064,14.11,13.838,13.838,553,0
2005-09-08,14.11,14.11,14.088,14.088,652,0
2005-09-09,14.11,14.11,14.11,14.11,745,0
2005-09-15,14.11,14.11,14.11,14.11,578,0
2005-09-19,13.855,14.072,13.823,14.064,3095,0
2005-09-22,13.883,13.883,13.883,13.883,642,0
2005-09-23,13.883,14.209,13.559,14.209,2723,0
2005-09-27,13.823,13.823,13.823,13.823,1461,0
2005-09-28,13.77,13.77,13.595,13.595,544,0
2005-09-29,13.688,13.974,13.285,13.285,2002,0
2005-09-30,13.406,13.406,13.406,13.406,171,0
2005-10-04,13.315,13.315,13.315,13.315,216,0
2005-10-11,13.195,13.195,12.75,12.809,6497,0
2005-10-12,12.727,12.727,12.438,12.438,10969,0
2005-10-13,12.438,12.438,12.43,12.438,884,0
2005-10-14,12.55,12.55,12.55,12.55,355,0
2005-10-19,12.75,12.75,12.75,12.75,1319,0
2005-10-25,12.839,13.482,12.839,13.482,1832,0
2005-10-26,13.542,13.542,13.022,13.022,3596,0
2005-10-27,13.534,13.534,13.482,13.482,887,0
2005-10-28,13.264,13.271,13.264,13.264,592,0
2005-11-02,12.839,12.839,12.839,12.839,708,0
2005-11-09,13.542,13.672,13.542,13.672,355,0
2005-11-16,13.264,13.264,13.264,13.264,171,0
2005-11-21,13.399,13.399,13.399,13.399,887,0
2005-11-28,13.688,13.823,12.703,12.703,3247,0
2005-11-30,12.809,12.809,12.809,12.809,1951,0
2005-12-01,13.035,13.035,13.035,13.035,339,0
2005-12-02,13.178,13.178,13.178,13.178,506,0
2005-12-05,13.178,13.178,13.178,13.178,640,0
2005-12-07,13.178,13.178,13.178,13.178,506,0
2005-12-12,13.39,13.39,13.39,13.39,2193,0
2005-12-13,13.482,13.92,13.482,13.482,1349,0
2005-12-14,13.39,14.193,13.39,14.155,3094,0
2005-12-15,13.863,13.863,13.863,13.863,1862,0
2005-12-16,13.868,13.868,13.868,13.868,221,0
2005-12-20,13.863,13.982,13.863,13.982,1944,0
2005-12-30,13.982,14.812,13.982,14.784,11902,0
2006-01-03,15.404,15.404,14.707,14.957,18644,0
2006-01-04,14.957,15.397,14.957,15.397,845,0
2006-01-05,14.987,14.987,14.987,14.987,3543,0
2006-01-06,14.987,14.987,14.987,14.987,163,0
2006-01-11,15.108,15.108,14.926,14.926,2540,0
2006-01-12,14.906,14.942,14.859,14.859,1693,0
2006-01-17,15.108,15.108,15.108,15.108,2047,0
2006-01-19,14.784,14.784,14.784,14.784,674,0
2006-01-20,14.754,14.754,14.754,14.754,1373,0
2006-01-26,15.108,15.647,15.108,15.404,7772,0
2006-01-27,14.972,15.553,14.972,15.553,617,0
2006-02-01,15.258,15.258,15.258,15.258,1854,0
2006-02-03,15.553,15.553,15.404,15.404,5237,0
2006-02-06,15.553,15.553,15.462,15.462,11299,0
2006-02-08,15.553,15.553,15.553,15.553,845,0
2006-02-09,15.553,15.553,15.32,15.32,1564,0
2006-02-14,15.312,15.312,15.258,15.258,2671,0
2006-02-15,15.647,15.647,15.647,15.647,163,0
2006-02-16,15.42,15.697,15.123,15.123,869,0
2006-02-17,15.404,15.404,15.404,15.404,163,0
2006-02-22,15.009,15.009,15.009,15.009,1660,0
2006-02-27,15.258,15.258,15.258,15.258,1623,0
2006-03-01,15.404,15.404,15.404,15.404,209,0
2006-03-02,15.108,15.434,15.108,15.434,2375,0
2006-03-06,15.798,15.849,15.434,15.434,1175,0
2006-03-09,15.553,16.195,15.553,16.053,11463,0
2006-03-13,15.56,15.56,15.56,15.56,787,0
2006-03-14,16.296,16.296,16.267,16.267,339,0
2006-03-15,16.506,16.506,16.506,16.506,787,0
2006-03-16,16.591,16.591,16.439,16.439,506,0
2006-03-17,16.591,16.591,16.591,16.591,845,0
2006-03-20,16.591,16.591,16.591,16.591,506,0
2006-03-21,16.076,16.076,16.076,16.076,254,0
2006-03-23,16.469,16.53,16.469,16.53,425,0
2006-03-24,16.53,16.53,16.53,16.53,1515,0
2006-03-27,16.053,16.053,16.053,16.053,339,0
2006-03-30,16.104,16.582,16.104,16.259,672,0
2006-03-31,16.296,16.296,16.296,16.296,845,0
2006-04-05,16.067,16.591,16.067,16.591,672,0
2006-04-06,16.53,16.53,16.523,16.523,672,0
2006-04-10,16.002,16.002,15.849,16.002,3130,0
2006-04-11,15.849,16.296,15.849,16.289,4106,0
2006-04-13,16.539,17.119,16.252,16.439,5064,0
2006-04-17,15.986,15.986,15.986,15.986,163,0
2006-04-18,16.083,16.083,16.083,16.083,163,0
2006-04-19,16.431,16.756,16.002,16.447,3036,0
2006-04-21,16.847,16.885,16.439,16.439,2025,0
2006-04-26,16.296,16.296,16.296,16.296,519,0
2006-04-27,16.296,16.735,16.296,16.735,1584,0
2006-05-08,16.591,16.794,16.591,16.591,672,0
2006-05-09,16.826,16.826,16.567,16.567,4051,0
2006-05-10,16.296,16.296,16.296,16.296,1180,0
2006-05-11,16.002,16.002,16.002,16.002,339,0
2006-05-12,16.227,16.355,15.108,16.202,12009,0
2006-05-16,15.018,16.147,14.957,16.147,2984,0
2006-05-18,16.826,16.826,16.219,16.219,3036,0
2006-05-19,16.439,16.439,16.113,16.113,672,0
2006-05-22,16.325,16.439,16.325,16.439,1042,0
2006-05-23,16.439,16.439,16.439,16.439,339,0
2006-05-24,16.439,16.817,16.439,16.523,3368,0
2006-05-30,16.174,16.174,16.174,16.174,320,0
2006-05-31,16.202,16.202,16.202,16.202,339,0
2006-06-02,16.202,16.576,16.202,16.576,1396,0
2006-06-05,16.202,16.202,15.775,15.775,2968,0
2006-06-06,15.783,15.805,15.752,15.759,1349,0
2006-06-12,16.002,16.002,16.002,16.002,506,0
2006-06-13,16.817,16.817,15.939,15.939,845,0
2006-06-14,15.615,15.939,15.615,15.615,2080,0
2006-06-16,16.439,16.439,16.439,16.439,680,0
2006-07-03,16.439,16.439,16.439,16.439,499,0
2006-07-06,16.439,16.439,16.439,16.439,405,0
2006-07-10,15.775,15.775,15.775,15.775,163,0
2006-07-12,15.775,15.775,15.192,15.192,5408,0
2006-07-13,15.2,15.512,15.2,15.512,772,0
2006-07-14,15.404,15.404,15.175,15.175,1938,0
2006-07-17,15.373,15.373,15.373,15.373,6411,0
2006-07-24,15.002,15.002,14.987,14.987,339,0
2006-07-26,15.018,15.018,15.018,15.018,339,0
2006-07-27,15.192,15.404,15.192,15.404,1522,0
2006-07-28,15.404,15.783,15.404,15.783,506,0
2006-07-31,15.495,15.495,15.495,15.495,2700,0
2006-08-01,15.404,15.404,15.108,15.108,2312,0
2006-08-09,15.373,15.404,15.373,15.404,2701,0
2006-08-14,15.123,15.404,15.123,15.404,1025,0
2006-08-15,15.404,15.404,15.404,15.404,2931,0
2006-08-21,15.404,15.697,15.404,15.697,3295,0
2006-08-22,16.002,16.002,16.002,16.002,163,0
2006-08-23,16.002,16.147,16.002,16.147,3279,0
2006-08-24,16.174,16.559,16.174,16.559,2025,0
2006-08-25,16.591,16.591,16.53,16.591,1686,0
2006-08-28,16.591,16.591,16.591,16.591,424,0
2006-08-29,16.614,16.854,16.614,16.847,672,0
2006-08-30,16.735,16.854,16.591,16.591,1396,0
2006-09-01,16.439,16.439,16.439,16.439,163,0
2006-09-07,16.826,16.826,16.826,16.826,407,0
2006-09-08,16.885,16.885,16.885,16.885,845,0
2006-09-11,16.591,16.591,16.296,16.296,1439,0
2006-09-12,16.243,16.243,16.243,16.243,339,0
2006-09-13,16.492,16.492,16.492,16.492,339,0
2006-09-19,16.083,16.083,16.083,16.083,163,0
2006-09-21,16.917,16.917,16.917,16.917,339,0
2006-09-22,15.933,16.748,15.933,16.658,3601,0
2006-10-05,16.591,16.591,16.591,16.591,369,0
2006-10-11,16.289,16.289,16.289,16.289,180,0
2006-10-16,16.195,16.195,16.195,16.195,708,0
2006-10-18,16.113,16.113,16.113,16.113,535,0
2006-10-19,16.515,16.728,16.515,16.728,1151,0
2006-10-20,16.591,16.591,16.591,16.591,265,0
2006-10-24,16.591,16.765,16.591,16.765,2615,0
2006-11-01,17.059,17.059,17.059,17.059,163,0
2006-11-03,16.945,16.945,16.945,16.945,163,0
2006-11-07,16.591,16.591,16.582,16.582,339,0
2006-11-10,16.591,16.591,16.591,16.591,3672,0
2006-11-15,16.599,16.885,16.599,16.885,672,0
2006-11-16,16.599,16.599,16.599,16.599,2869,0
2006-11-17,16.62,16.62,16.591,16.591,4390,0
2006-11-20,17.181,17.181,16.302,16.302,1396,0
2006-11-27,16.582,16.728,16.582,16.728,845,0
2006-11-29,16.885,16.885,16.87,16.878,6654,0
2006-12-01,17.038,17.038,17.038,17.038,4051,0
2006-12-04,17.038,17.038,17.038,17.038,163,0
2006-12-05,17.265,17.265,17.265,17.265,155,0
2006-12-06,17.883,17.883,17.883,17.883,155,0
2006-12-08,17.512,17.512,16.794,17.203,20500,0
2006-12-11,17.915,17.915,17.915,17.915,155,0
2006-12-15,17.484,17.491,17.484,17.491,321,0
2006-12-18,17.484,17.484,16.462,17.067,1902,0
2006-12-26,17.067,17.067,17.067,17.067,483,0
2006-12-27,16.719,17.883,16.719,17.422,5091,0
2006-12-29,16.953,16.953,16.953,16.953,483,0
2007-01-03,17.104,17.104,17.104,17.104,1048,0
2007-01-04,17.104,17.294,17.104,17.294,2093,0
2007-01-09,16.801,16.801,16.794,16.794,483,0
2007-01-11,17.422,17.422,17.422,17.422,209,0
2007-01-12,16.826,17.014,16.794,17.014,1514,0
2007-01-18,16.953,17.104,16.794,16.863,4723,0
2007-01-22,17.414,17.422,17.414,17.422,4446,0
2007-01-23,16.917,17.422,16.917,17.422,9884,0
2007-01-24,17.422,17.422,17.422,17.422,1113,0
2007-01-25,16.834,17.422,16.834,17.422,963,0
2007-01-26,17.006,17.006,17.006,17.006,483,0
2007-01-29,16.983,16.991,16.953,16.953,1423,0
2007-01-31,17.09,17.096,17.067,17.096,808,0
2007-02-01,16.953,17.104,16.953,17.104,10375,0
2007-02-02,17.104,17.104,17.104,17.104,642,0
2007-02-07,17.104,17.104,17.104,17.104,155,0
2007-02-08,16.794,16.84,16.65,16.675,4344,0
2007-02-09,16.789,16.794,16.789,16.794,483,0
2007-02-13,16.431,16.643,16.431,16.643,694,0
2007-02-14,16.696,16.794,16.696,16.794,3910,0
2007-02-15,17.323,17.944,17.323,17.944,2250,0
2007-02-20,17.422,17.422,17.422,17.422,398,0
2007-02-21,16.817,17.422,16.817,17.422,1125,0
2007-02-27,16.847,16.847,16.847,16.847,798,0
2007-02-28,17.453,17.453,16.885,16.885,483,0
2007-03-01,17.875,17.875,17.875,17.875,155,0
2007-03-07,17.875,17.883,17.128,17.128,992,0
2007-03-08,17.119,17.119,17.119,17.119,321,0
2007-03-15,17.723,17.723,17.723,17.723,155,0
2007-03-22,17.422,17.422,17.422,17.422,155,0
2007-03-23,17.104,17.104,17.104,17.104,321,0
2007-03-26,17.422,17.422,17.422,17.422,321,0
2007-03-28,17.104,17.104,17.104,17.104,218,0
2007-03-29,17.135,17.135,17.135,17.135,885,0
2007-03-30,17.422,17.422,17.422,17.422,155,0
2007-04-02,17.422,17.574,17.422,17.574,1310,0
2007-04-12,17.422,17.422,17.422,17.422,439,0
2007-04-17,17.414,17.422,17.414,17.422,527,0
2007-04-18,17.422,17.422,17.422,17.422,706,0
2007-04-27,17.422,17.422,17.422,17.422,540,0
2007-04-30,17.323,17.574,17.323,17.574,2931,0
2007-05-03,17.732,17.732,17.702,17.702,1285,0
2007-05-07,17.702,17.702,17.574,17.574,2341,0
2007-05-08,17.635,17.635,17.635,17.635,155,0
2007-05-15,17.294,17.422,17.104,17.422,3425,0
2007-05-16,17.422,17.603,17.422,17.603,1084,0
2007-05-18,17.567,18.033,17.567,17.574,24713,0
2007-05-21,18.033,18.033,17.603,17.603,613,0
2007-05-25,17.603,17.603,17.603,17.603,155,0
2007-05-31,17.378,17.378,17.378,17.378,384,0
2007-06-01,17.378,17.378,16.991,17.014,4505,0
2007-06-04,17.104,17.104,17.104,17.104,232,0
2007-06-05,17.543,17.543,17.543,17.543,155,0
2007-06-11,17.104,17.104,17.104,17.104,408,0
2007-06-12,17.595,17.603,17.595,17.603,7557,0
2007-06-15,17.104,17.104,16.892,16.892,985,0
2007-06-19,17.422,17.422,17.422,17.422,155,0
2007-06-25,16.863,16.863,16.863,16.863,302,0
2007-06-29,17.104,17.618,17.104,17.618,798,0
2007-07-05,17.285,17.285,17.285,17.285,155,0
2007-07-09,17.104,17.732,17.104,17.732,800,0
2007-07-11,17.732,17.732,17.732,17.732,155,0
2007-07-12,17.323,17.323,17.323,17.323,191,0
2007-07-17,17.853,17.853,17.845,17.845,978,0
2007-07-18,17.543,17.543,17.135,17.135,527,0
2007-07-20,17.173,17.173,17.173,17.173,270,0
2007-07-23,17.158,17.158,17.046,17.046,1658,0
2007-07-24,17.104,17.104,17.104,17.104,4687,0
2007-07-25,16.863,16.953,16.863,16.953,339,0
2007-07-26,16.878,16.892,16.863,16.892,867,0
2007-07-30,18.033,18.033,17.723,17.723,642,0
2007-07-31,17.422,17.422,17.414,17.422,1285,0
2007-08-01,17.95,17.95,17.95,17.95,155,0
2007-08-03,16.961,16.961,16.961,16.961,245,0
2007-08-06,16.765,17.104,16.765,16.953,1384,0
2007-08-07,17.4,17.4,17.4,17.4,321,0
2007-08-09,16.953,16.953,16.892,16.892,7552,0
2007-08-13,16.909,17.422,16.892,17.422,3319,0
2007-08-14,17.574,17.694,17.203,17.203,2007,0
2007-08-15,17.702,17.702,17.361,17.361,1285,0
2007-08-16,16.863,16.863,16.863,16.863,2417,0
2007-08-24,17.104,17.104,16.945,17.067,4005,0
2007-08-28,17.104,17.104,17.046,17.046,1441,0
2007-08-29,17.046,17.393,16.968,16.968,942,0
2007-08-30,16.923,16.923,16.923,16.923,302,0
2007-08-31,16.968,16.968,16.93,16.953,483,0
2007-09-10,16.892,16.892,16.892,16.892,406,0
2007-09-11,16.863,16.863,16.484,16.484,1045,0
2007-09-14,16.484,16.484,16.289,16.364,642,0
2007-09-20,17.231,17.393,17.231,17.393,321,0
2007-09-21,16.794,16.794,16.794,16.794,528,0
2007-09-24,16.794,16.794,16.794,16.794,306,0
2007-09-27,16.794,16.794,16.794,16.794,155,0
2007-10-02,16.349,16.349,16.174,16.174,1978,0
2007-10-03,16.174,16.174,16.174,16.174,155,0
2007-10-05,16.188,16.188,16.188,16.188,155,0
2007-10-08,16.394,16.394,16.394,16.394,155,0
2007-10-09,16.016,16.174,15.864,16.174,2414,0
2007-10-12,16.394,16.394,16.394,16.394,483,0
2007-10-19,16.394,16.394,15.805,15.805,520,0
2007-10-22,15.954,15.954,15.954,15.954,155,0
2007-10-23,15.954,15.961,15.954,15.954,31511,0
2007-10-24,15.864,15.88,15.805,15.88,27522,0
2007-10-26,16.332,16.332,16.332,16.332,155,0
2007-10-30,16.139,16.147,16.139,16.147,321,0
2007-10-31,15.805,15.805,15.805,15.805,15507,0
2007-11-01,16.317,16.317,16.317,16.317,321,0
2007-11-02,16.174,16.789,16.076,16.161,17361,0
2007-11-06,15.743,16.484,15.743,16.484,2057,0
2007-11-07,16.794,16.953,16.794,16.953,321,0
2007-11-08,16.794,16.794,16.794,16.794,155,0
2007-11-12,15.752,15.752,15.752,15.752,155,0
2007-11-14,16.756,17.265,16.756,17.265,955,0
2007-11-20,17.265,17.265,17.265,17.265,321,0
2007-11-21,15.88,16.614,15.88,16.614,800,0
2007-11-27,16.614,16.614,16.614,16.614,800,0
2007-11-28,17.173,17.173,16.643,16.675,1203,0
2007-11-29,16.976,17.15,16.976,17.15,621,0
2007-12-03,17.15,17.15,16.983,16.983,1541,0
2007-12-10,16.983,17.626,16.983,17.626,1378,0
2007-12-11,17.308,17.308,17.302,17.302,1085,0
2007-12-12,17.053,17.053,17.053,17.053,303,0
2007-12-14,17.15,17.15,17.15,17.15,2908,0
2007-12-17,16.332,17.967,15.759,17.384,8297,0
2007-12-21,17.635,17.635,16.688,17.635,1563,0
2007-12-24,16.719,16.719,16.719,16.719,1221,0
2007-12-31,16.688,16.688,16.688,16.688,515,0
2008-01-02,16.688,16.688,15.675,16.031,5464,0
2008-01-03,15.675,15.675,15.675,15.675,483,0
2008-01-04,15.517,15.517,15.35,15.512,1791,0
2008-01-07,16.983,16.983,15.668,15.668,1070,0
2008-01-09,15.66,15.675,15.66,15.675,1180,0
2008-01-11,15.712,16.62,15.712,16.62,1683,0
2008-01-14,16.31,16.809,16.067,16.65,2639,0
2008-01-16,16.067,16.067,16.067,16.067,148,0
2008-01-17,16.002,16.002,15.684,15.684,789,0
2008-01-18,16.002,16.002,16.002,16.002,460,0
2008-01-24,15.69,16.658,15.69,16.658,900,0
2008-01-28,16.484,16.492,15.675,15.675,1592,0
2008-01-30,15.675,15.675,15.675,15.675,504,0
2008-02-04,16.325,16.976,16.325,16.976,1224,0
2008-02-05,16.492,16.492,16.492,16.492,406,0
2008-02-06,16.349,16.477,16.349,16.477,914,0
2008-02-08,16.492,16.492,16.492,16.492,358,0
2008-02-13,16.794,16.983,16.794,16.983,2108,0
2008-02-19,15.896,16.038,15.805,16.038,1691,0
2008-02-22,16.658,16.658,15.849,16.002,390926,0
2008-03-06,15.805,16.332,15.805,16.332,5547,0
2008-03-07,16.658,16.976,16.53,16.976,615,0
2008-03-12,16.756,16.756,16.332,16.591,8111,0
2008-03-17,15.833,15.833,15.833,15.833,148,0
2008-03-20,16.332,16.332,16.332,16.332,148,0
2008-03-24,16.658,16.809,16.658,16.809,615,0
2008-03-26,16.492,16.492,16.492,16.492,303,0
2008-03-28,15.026,15.805,15.026,15.805,842,0
2008-03-31,16.267,16.267,15.517,15.517,1914,0
2008-04-01,15.056,15.512,14.426,14.897,5685,0
2008-04-02,14.957,14.957,14.906,14.957,764,0
2008-04-03,14.701,14.701,14.701,14.701,148,0
2008-04-07,14.701,14.701,14.701,14.701,711,0
2008-04-09,14.762,15.284,14.701,14.701,1453,0
2008-04-10,15.018,15.018,14.981,14.981,1301,0
2008-04-17,15.35,15.35,15.35,15.35,148,0
2008-04-18,14.859,14.859,14.762,14.79,764,0
2008-04-22,15.026,15.026,15.009,15.009,764,0
2008-04-25,14.701,14.701,14.701,14.701,148,0
2008-05-01,15.568,15.568,15.568,15.568,421,0
2008-05-02,15.512,15.517,15.512,15.517,303,0
2008-05-06,15.517,15.517,15.517,15.517,1376,0
2008-05-07,14.73,14.73,14.707,14.707,916,0
2008-05-09,15.184,15.184,15.169,15.169,916,0
2008-05-13,15.155,15.155,15.155,15.155,148,0
2008-05-14,15.026,15.026,14.564,14.564,764,0
2008-05-16,15.583,15.583,14.548,14.548,6174,0
2008-05-19,15.599,15.599,15.599,15.599,397,0
2008-05-20,15.675,16.236,15.517,15.647,4224,0
2008-05-21,16.188,16.317,16.098,16.098,1333,0
2008-05-30,14.796,16.317,14.467,16.317,843,0
2008-06-02,16.296,16.317,15.358,15.365,1958,0
2008-06-03,15.32,15.32,15.32,15.32,148,0
2008-06-10,14.525,14.525,14.525,14.525,148,0
2008-06-12,15.35,15.35,14.701,14.701,686,0
2008-06-16,15.35,15.35,15.35,15.35,167,0
2008-06-17,15.342,15.358,15.284,15.284,1683,0
2008-06-26,14.707,14.707,14.701,14.701,339,0
2008-06-27,14.532,14.532,14.532,14.532,303,0
2008-07-01,14.375,14.532,14.375,14.532,928,0
2008-07-02,15.35,15.35,14.532,14.532,2732,0
2008-07-07,13.791,13.791,12.25,12.25,5117,0
2008-07-08,13.074,13.114,13.067,13.067,2140,0
2008-07-14,12.091,12.408,10.193,10.383,9173,0
2008-07-15,10.48,11.106,10.48,10.777,1149,0
2008-07-16,10.777,10.777,10.449,10.712,1224,0
2008-07-17,10.777,11.751,10.488,10.488,2712,0
2008-07-18,11.433,11.433,11.101,11.106,1034,0
2008-07-21,11.319,12.017,11.319,11.757,916,0
2008-07-25,11.757,11.757,11.638,11.638,303,0
2008-07-28,12.083,12.083,12.083,12.083,1532,0
2008-07-29,11.138,12.416,11.138,12.083,2430,0
2008-07-30,13.067,14.041,13.059,13.059,707,0
2008-08-04,12.735,12.9,12.735,12.9,460,0
2008-08-05,12.9,12.9,12.9,12.9,216,0
2008-08-06,13.717,13.717,13.717,13.717,2074,0
2008-08-07,14.041,14.041,13.717,13.717,1675,0
2008-08-13,13.702,13.897,13.695,13.897,2719,0
2008-08-14,13.944,13.944,13.883,13.883,1378,0
2008-08-18,12.416,13.39,11.796,13.39,1538,0
2008-08-20,13.665,14.367,12.158,12.158,2165,0
2008-08-22,12.5,12.5,12.5,12.5,148,0
2008-08-28,13.067,13.067,13.067,13.067,665,0
2008-09-10,13.074,13.074,13.074,13.074,916,0
2008-09-12,13.399,13.399,13.399,13.399,1194,0
2008-09-15,13.354,13.354,13.354,13.354,792,0
2008-09-17,13.067,13.067,13.067,13.067,148,0
2008-09-18,13.067,13.067,13.067,13.067,2754,0
2008-09-19,13.134,13.134,13.067,13.067,1567,0
2008-09-22,13.226,13.226,13.067,13.067,654,0
2008-09-24,13.088,13.088,13.067,13.067,1714,0
2008-09-26,13.512,13.717,13.512,13.717,1679,0
2008-09-30,13.618,14.041,13.618,14.041,1912,0
2008-10-06,13.39,13.39,13.39,13.39,618,0
2008-10-09,13.226,13.226,13.226,13.226,306,0
2008-10-10,13.226,13.226,12.477,12.477,615,0
2008-10-13,12.735,12.864,12.638,12.864,15690,0
2008-10-14,12.408,13.022,12.408,13.022,658,0
2008-10-16,12.408,12.772,12.408,12.408,1010,0
2008-10-17,12.801,12.801,12.801,12.801,333,0
2008-10-20,14.041,14.041,12.735,12.735,2350,0
2008-10-24,11.063,12.083,11.063,12.083,6583,0
2008-10-28,12.083,13.383,12.083,13.383,764,0
2008-10-31,13.717,13.717,13.717,13.717,778,0
2008-11-05,13.731,13.731,13.731,13.731,8417,0
2008-11-13,13.39,13.39,13.39,13.39,148,0
2008-11-17,13.067,13.067,13.067,13.067,148,0
2008-11-18,12.735,13.226,12.735,13.226,1378,0
2008-11-19,13.39,13.39,12.55,12.55,1342,0
2008-11-20,12.408,12.408,11.764,11.788,3309,0
2008-11-21,11.146,11.433,10.966,11.433,17410,0
2008-11-25,11.736,11.736,11.736,11.736,303,0
2008-11-26,11.667,13.022,11.667,13.022,2308,0
2008-11-28,13.271,13.271,13.235,13.235,288,0
2008-12-01,12.893,13.301,12.727,12.848,1021,0
2008-12-02,12.364,13.315,12.356,12.356,1751,0
2008-12-04,11.659,11.659,11.488,11.488,875,0
2008-12-05,11.47,12.582,11.47,12.348,2507,0
2008-12-08,12.038,12.038,11.691,11.691,1269,0
2008-12-11,11.864,11.864,11.864,11.864,281,0
2008-12-16,11.009,13.022,11.009,13.022,3896,0
2008-12-17,11.751,13.534,11.358,13.534,595,0
2008-12-19,12.348,12.348,12.348,12.348,219,0
2008-12-22,11.736,12.686,11.736,12.686,399,0
2008-12-31,14.055,14.055,12.001,14.02,1751,0
2009-01-05,14.055,14.055,14.055,14.055,875,0
2009-01-07,14.055,14.055,13.717,13.725,2035,0
2009-01-09,13.725,13.725,13.725,13.725,1091,0
2009-01-13,13.241,13.241,13.241,13.241,142,0
2009-01-14,13.52,13.534,13.164,13.164,1907,0
2009-01-20,13.709,13.717,13.028,13.028,2190,0
2009-01-22,13.028,13.028,13.028,13.028,1457,0
2009-01-23,12.582,12.582,12.558,12.558,733,0
2009-01-26,12.758,13.292,11.358,11.985,13886,0
2009-01-27,13.406,13.406,12.001,12.001,5974,0
2009-01-28,12.758,12.758,11.706,12.01,1021,0
2009-01-29,11.659,12.679,11.659,12.115,12308,0
2009-02-03,11.488,11.488,10.632,10.632,2570,0
2009-02-04,10.768,10.807,10.328,10.624,6323,0
2009-02-06,10.308,10.308,10.291,10.291,787,0
2009-02-09,10.632,10.799,8.9593,9.0804,1418,0
2009-02-10,9.573,9.588,9.557,9.588,3794,0
2009-02-11,8.8018,10.585,8.7782,10.556,10532,0
2009-02-12,10.563,10.563,10.563,10.563,142,0
2009-02-13,10.308,10.337,10.291,10.291,620,0
2009-02-18,10.882,10.882,10.179,10.179,2209,0
2009-02-19,10.118,10.118,10.118,10.118,733,0
2009-02-20,9.943,9.943,9.799,9.799,1630,0
2009-02-23,9.778,9.778,9.778,9.778,1311,0
2009-02-24,9.778,9.778,9.778,9.778,1457,0
2009-02-25,10.291,10.291,10.118,10.118,386,0
2009-03-03,9.604,9.604,9.604,9.604,199,0
2009-03-04,9.951,9.951,9.935,9.951,3048,0
2009-03-06,9.2559,9.2559,9.2559,9.2559,435,0
2009-03-10,9.3221,9.3221,9.2559,9.2559,3647,0
2009-03-11,9.2559,9.2559,9.2559,9.2559,1457,0
2009-03-13,9.604,9.604,9.604,9.604,13246,0
2009-03-18,9.596,9.604,9.2256,9.2256,1167,0
2009-03-20,9.2559,9.2559,9.2559,9.2559,251,0
2009-03-23,9.604,9.604,9.604,9.604,14145,0
2009-03-26,10.585,10.761,10.585,10.761,1021,0
2009-03-30,10.118,10.118,10.118,10.118,288,0
2009-03-31,10.118,10.118,9.612,9.883,1457,0
2009-04-01,9.914,9.914,9.914,9.914,142,0
2009-04-02,10.11,10.11,10.11,10.11,288,0
2009-04-13,9.959,11.274,9.891,11.274,25965,0
2009-04-14,10.966,10.966,10.707,10.707,1751,0
2009-04-16,10.837,10.837,10.837,10.837,584,0
2009-04-17,10.291,10.768,10.291,10.707,881,0
2009-04-20,10.966,10.966,10.429,10.429,488,0
2009-04-21,10.36,10.36,10.291,10.291,337,0
2009-04-22,10.966,10.966,10.687,10.687,584,0
2009-04-23,10.663,10.972,10.291,10.972,4956,0
2009-04-27,10.632,10.632,10.291,10.291,288,0
2009-04-28,10.601,10.632,10.601,10.632,875,0
2009-04-29,10.632,10.632,10.632,10.632,288,0
2009-04-30,10.737,10.737,10.692,10.712,629,0
2009-05-01,10.943,10.972,10.943,10.972,4375,0
2009-05-08,11.146,11.146,11.146,11.146,142,0
2009-05-12,10.972,10.972,10.972,10.972,288,0
2009-05-15,11.146,11.146,11.146,11.146,221,0
2009-05-18,11.146,11.146,11.095,11.095,435,0
2009-05-20,11.079,11.079,11.079,11.079,435,0
2009-05-21,10.321,10.36,10.291,10.321,733,0
2009-05-22,10.291,10.799,10.157,10.632,1969,0
2009-06-01,10.389,10.737,10.291,10.737,8475,0
2009-06-02,11.071,11.071,11.071,11.071,142,0
2009-06-04,10.972,10.972,10.972,10.972,145,0
2009-06-05,11.009,11.009,11.009,11.009,793,0
2009-06-08,10.632,10.632,10.632,10.632,514,0
2009-06-09,10.972,10.972,10.972,10.972,2703,0
2009-06-10,10.157,10.157,10.157,10.157,288,0
2009-06-11,10.648,10.648,10.632,10.632,2922,0
2009-06-16,10.632,10.768,10.617,10.753,6267,0
2009-06-17,10.593,10.593,10.464,10.464,1167,0
2009-06-18,10.291,10.291,10.291,10.291,875,0
2009-06-19,10.456,10.456,10.456,10.456,142,0
2009-06-22,10.7,10.7,10.157,10.157,699,0
2009-06-23,10.456,10.464,10.456,10.456,1869,0
2009-06-24,10.366,10.456,10.185,10.247,5398,0
2009-06-26,10.585,10.585,10.585,10.585,1424,0
2009-06-29,10.7,11.821,10.692,11.821,1743,0
2009-06-30,11.606,11.615,11.015,11.015,1604,0
2009-07-02,11.009,11.009,11.009,11.009,2983,0
2009-07-09,10.497,10.663,10.497,10.663,3631,0
2009-07-13,10.456,10.563,10.456,10.563,1457,0
2009-07-14,10.556,10.556,10.291,10.556,9628,0
2009-07-15,10.768,10.768,10.291,10.456,16730,0
2009-07-20,10.737,10.807,10.737,10.807,1021,0
2009-07-22,10.737,10.737,10.737,10.737,142,0
2009-07-24,10.737,10.737,10.737,10.737,0,0
2009-07-27,10.843,11.146,10.843,11.138,918,0
2009-07-28,11.138,11.138,11.138,11.138,0,0
2009-07-29,11.138,11.138,11.138,11.138,0,0
2009-07-30,10.639,10.639,10.632,10.632,1167,0
2009-07-31,10.632,10.632,10.632,10.632,0,0
2009-08-03,10.707,10.707,10.366,10.366,2768,0
2009-08-04,10.366,10.366,10.366,10.366,0,0
2009-08-05,10.366,10.366,10.366,10.366,0,0
2009-08-06,10.366,10.366,10.366,10.366,0,0
2009-08-07,10.692,10.7,10.692,10.7,2039,0
2009-08-10,10.632,11.138,10.632,11.123,11088,0
2009-08-11,10.57,11.009,10.118,10.7,11145,0
2009-08-12,10.768,10.768,10.157,10.7,1751,0
2009-08-13,10.291,10.291,10.291,10.291,169,0
2009-08-14,10.291,10.291,10.291,10.291,0,0
2009-08-18,10.972,10.972,10.972,10.972,147,0
2009-08-19,10.807,10.807,10.807,10.807,584,0
2009-08-20,10.807,10.807,10.352,10.72,4248,0
2009-08-24,10.927,10.943,10.927,10.943,1304,0
2009-08-25,10.472,10.851,10.472,10.851,3351,0
2009-08-26,11.049,11.049,10.624,10.624,2038,0
2009-08-31,10.648,10.648,10.563,10.563,554,0
2009-09-01,10.563,10.563,10.563,10.563,0,0
2009-09-02,10.874,10.874,10.828,10.828,733,0
2009-09-08,10.768,10.768,10.456,10.456,509,0
2009-09-09,10.837,10.837,10.837,10.837,1457,0
2009-09-15,10.807,10.807,10.639,10.639,2089,0
2009-09-16,10.851,10.851,10.851,10.851,435,0
2009-09-17,10.972,10.972,10.972,10.972,733,0
2009-09-18,10.865,10.865,10.865,10.865,451,0
2009-09-21,10.768,10.768,10.768,10.768,1426,0
2009-09-22,10.972,10.972,10.972,10.972,2888,0
2009-09-23,10.972,10.972,10.972,10.972,142,0
2009-09-24,10.464,10.807,10.464,10.807,15444,0
2009-09-30,10.663,10.663,10.632,10.632,2209,0
2009-10-13,10.7,10.7,10.632,10.639,905,0
2009-10-14,10.7,10.837,10.7,10.837,5832,0
2009-10-15,10.663,10.663,10.663,10.663,188,0
2009-10-19,10.321,10.321,10.321,10.321,303,0
2009-10-20,10.799,11.176,10.792,11.176,15750,0
2009-10-22,11.049,11.106,10.656,11.106,875,0
2009-10-26,11.146,11.176,11.106,11.176,1751,0
2009-11-02,11.106,11.146,11.106,11.146,2333,0
2009-11-05,10.505,10.505,10.328,10.328,584,0
2009-11-06,10.897,10.897,10.291,10.321,584,0
2009-11-10,10.828,10.828,10.193,10.193,2652,0
2009-11-11,10.768,10.777,10.692,10.692,435,0
2009-11-13,10.737,10.737,10.193,10.36,1021,0
2009-11-16,10.291,10.429,10.291,10.429,1239,0
2009-11-17,10.429,10.429,10.429,10.429,142,0
2009-11-18,10.239,10.563,10.239,10.556,733,0
2009-11-19,10.527,10.55,10.216,10.216,1000,0
2009-11-23,10.972,10.972,10.247,10.247,1421,0
2009-11-25,10.36,10.36,10.36,10.36,687,0
2009-11-27,10.728,10.728,10.728,10.728,2189,0
2009-11-30,10.745,10.807,10.728,10.807,691,0
2009-12-01,10.745,10.745,10.728,10.728,1190,0
2009-12-04,10.728,10.768,10.728,10.768,439,0
2009-12-08,10.768,10.768,10.768,10.768,137,0
2009-12-09,10.768,10.768,10.179,10.179,2797,0
2009-12-10,10.268,10.337,10.262,10.262,2019,0
2009-12-11,10.442,10.442,10.442,10.442,399,0
2009-12-14,10.472,10.472,10.472,10.472,546,0
2009-12-15,10.397,10.918,10.344,10.918,1850,0
2009-12-16,10.888,10.927,10.3,10.3,2363,0
2009-12-17,10.36,10.414,10.254,10.366,1570,0
2009-12-21,10.125,10.125,10.087,10.087,417,0
2009-12-22,10.951,10.951,10.951,10.951,137,0
2009-12-23,10.268,10.308,10.262,10.262,553,0
2009-12-28,10.208,10.799,10.157,10.157,4387,0
2009-12-29,10.087,10.585,10.087,10.262,6520,0
2009-12-31,10.512,10.851,10.512,10.851,553,0
2010-01-04,10.36,10.966,10.337,10.36,1110,0
2010-01-05,10.472,10.472,10.405,10.405,2144,0
2010-01-07,10.505,10.737,10.405,10.48,6260,0
2010-01-08,10.464,10.464,10.442,10.442,278,0
2010-01-11,10.505,10.505,10.48,10.48,278,0
2010-01-12,10.512,10.512,10.512,10.512,584,0
2010-01-19,10.799,10.807,10.799,10.807,1187,0
2010-01-20,10.807,10.935,10.577,10.577,3200,0
2010-01-21,10.57,10.57,10.57,10.57,204,0
2010-01-22,10.692,10.692,10.692,10.692,278,0
2010-01-25,10.692,10.799,10.692,10.768,2604,0
2010-01-26,10.859,10.859,10.859,10.859,137,0
2010-01-28,10.851,10.851,10.851,10.851,553,0
2010-01-29,10.851,10.966,10.851,10.966,278,0
2010-02-01,10.851,10.851,10.807,10.807,9680,0
2010-02-02,10.874,10.972,10.807,10.91,2084,0
2010-02-08,10.464,10.464,10.464,10.464,213,0
2010-02-09,10.632,10.632,10.632,10.632,491,0
2010-02-12,10.663,10.712,10.663,10.712,826,0
2010-02-16,10.663,10.663,10.663,10.663,203,0
2010-02-17,10.728,10.728,10.663,10.663,435,0
2010-02-18,10.807,10.807,10.807,10.807,691,0
2010-02-23,10.807,11.343,10.807,11.343,283,0
2010-02-24,11.364,11.364,11.364,11.364,691,0
2010-02-25,11.364,11.364,11.364,11.364,383,0
2010-03-01,11.426,11.706,11.418,11.706,611,0
2010-03-03,11.706,11.881,11.706,11.881,1397,0
2010-03-05,11.638,11.881,11.638,11.881,913,0
2010-03-08,12.607,12.607,11.881,11.881,2189,0
2010-03-10,10.972,12.607,10.972,11.524,847,0
2010-03-11,12.243,12.243,12.243,12.243,278,0
2010-03-15,12.638,12.638,12.607,12.607,278,0
2010-03-16,12.243,12.607,12.243,12.607,823,0
2010-03-17,12.607,12.607,12.607,12.607,691,0
2010-03-24,12.423,12.961,12.423,12.961,278,0
2010-03-29,12.961,12.961,12.779,12.779,460,0
2010-03-31,12.931,12.961,12.931,12.961,885,0
2010-04-01,12.961,13.142,12.961,13.142,1666,0
2010-04-06,12.423,12.477,12.386,12.477,1743,0
2010-04-09,12.817,12.817,12.817,12.817,137,0
2010-04-13,12.961,12.961,12.961,12.961,137,0
2010-04-16,13.308,13.308,13.308,13.308,278,0
2010-04-19,12.961,12.961,12.961,12.961,147,0
2010-04-21,12.961,12.961,12.961,12.961,201,0
2010-04-23,12.779,12.779,12.779,12.779,1083,0
2010-04-26,12.779,12.779,12.348,12.348,867,0
2010-04-27,13.277,13.277,13.277,13.277,1530,0
2010-04-28,12.243,12.423,11.138,11.418,14194,0
2010-04-29,12.023,12.023,11.418,11.418,2225,0
2010-04-30,11.38,11.872,11.38,11.532,553,0
2010-05-05,11.524,11.524,11.488,11.524,6943,0
2010-05-06,11.532,11.606,11.168,11.606,517,0
2010-05-11,11.722,11.722,11.706,11.706,904,0
2010-05-12,12.023,12.196,12.023,12.023,1110,0
2010-05-13,12.243,12.243,12.001,12.243,4441,0
2010-05-14,12.72,12.923,12.72,12.923,278,0
2010-05-17,12.281,12.281,12.189,12.189,278,0
2010-05-27,12.122,12.122,12.122,12.122,137,0
2010-06-01,13.241,13.241,13.241,13.241,722,0
2010-06-02,12.158,12.158,12.158,12.158,643,0
2010-06-03,12.408,12.878,12.372,12.607,1179,0
2010-06-04,12.614,12.614,12.144,12.144,728,0
2010-06-15,11.947,12.053,11.902,12.053,614,0
2010-06-16,12.423,12.423,12.423,12.423,137,0
2010-06-21,11.932,12.607,11.932,12.607,2675,0
2010-06-22,12.573,12.573,12.55,12.55,278,0
2010-06-23,11.941,12.558,11.902,12.462,966,0
2010-07-02,12.423,12.423,12.099,12.099,1235,0
2010-07-06,12.099,12.106,11.418,11.418,6938,0
2010-07-08,11.015,11.872,11.015,11.872,1864,0
2010-07-09,11.524,11.532,11.38,11.38,14166,0
2010-07-12,11.524,11.524,11.524,11.524,3124,0
2010-07-13,11.524,12.038,11.516,11.524,5930,0
2010-07-14,11.524,11.524,11.524,11.524,2290,0
2010-07-16,11.524,11.524,11.524,11.524,3087,0
2010-07-20,11.524,11.524,11.508,11.524,2705,0
2010-07-22,11.168,11.881,11.168,11.304,21419,0
2010-07-26,11.304,11.97,11.304,11.335,1113,0
2010-08-02,11.252,11.252,11.252,11.252,137,0
2010-08-03,11.214,11.304,11.176,11.176,553,0
2010-08-04,11.236,11.236,11.236,11.236,239,0
2010-08-12,11.087,11.343,11.087,11.343,1457,0
2010-08-13,11.343,11.343,11.343,11.343,278,0
2010-08-16,10.865,11.5,10.865,11.426,553,0
2010-08-17,11.45,11.45,11.372,11.372,739,0
2010-08-19,11.45,11.553,11.45,11.553,1449,0
2010-08-23,11.593,12.068,11.327,11.335,2363,0
2010-08-24,11.343,11.524,11.343,11.524,1391,0
2010-08-25,11.524,11.524,11.524,11.524,6429,0
2010-08-27,11.524,11.524,11.524,11.524,2106,0
2010-08-30,12.607,12.607,11.063,11.516,1759,0
2010-08-31,10.865,11.524,10.865,11.516,2569,0
2010-09-01,10.957,11.095,10.957,11.071,417,0
2010-09-02,11.524,11.524,11.524,11.524,1250,0
2010-09-10,10.966,11.524,10.91,10.91,1656,0
2010-09-13,11.479,11.488,11.298,11.488,1256,0
2010-09-15,11.343,11.343,11.343,11.343,137,0
2010-09-16,10.972,10.972,10.972,10.972,1280,0
2010-09-17,10.98,11.023,10.865,10.882,12906,0
2010-09-20,10.957,11.056,10.865,10.865,2005,0
2010-09-23,10.888,10.98,10.865,10.98,1669,0
2010-09-29,11.426,11.426,11.426,11.426,137,0
2010-10-04,11.101,11.101,11.101,11.101,553,0
2010-10-06,10.903,10.918,10.897,10.918,1551,0
2010-10-07,10.888,10.888,10.888,10.888,278,0
2010-10-12,10.91,10.91,10.91,10.91,226,0
2010-10-13,11.146,11.152,11.146,11.152,691,0
2010-10-14,11.16,11.418,11.16,11.418,691,0
2010-10-15,11.049,11.087,10.98,10.98,1686,0
2010-10-20,10.98,10.98,10.888,10.951,9260,0
2010-10-22,10.98,11.35,10.98,11.35,892,0
2010-10-26,10.988,11.304,10.988,11.304,707,0
2010-10-29,11.265,11.265,11.127,11.127,1110,0
2010-11-01,11.101,11.101,11.101,11.101,348,0
2010-11-02,11.508,11.516,11.5,11.5,1288,0
2010-11-04,11.5,11.5,11.5,11.5,9722,0
2010-11-05,11.5,11.788,11.493,11.493,691,0
2010-11-08,11.516,11.516,11.488,11.488,2986,0
2010-11-09,11.488,11.488,11.031,11.16,2195,0
2010-11-10,11.138,11.236,11.138,11.236,5968,0
2010-11-15,11.941,11.941,11.941,11.941,137,0
2010-11-17,11.804,11.804,11.266,11.266,278,0
2010-11-19,11.049,11.932,11.031,11.932,2888,0
2010-11-22,11.812,11.941,11.532,11.532,1786,0
2010-11-29,11.38,11.38,11.38,11.38,132,0
2010-12-01,12.061,12.091,12.061,12.091,1299,0
2010-12-02,11.57,11.643,11.57,11.643,825,0
2010-12-03,11.579,11.909,11.579,11.593,13489,0
2010-12-06,11.579,11.652,11.579,11.652,278,0
2010-12-09,11.586,11.638,11.586,11.629,397,0
2010-12-10,11.621,11.621,11.615,11.615,265,0
2010-12-14,11.615,11.615,11.615,11.615,172,0
2010-12-15,11.601,11.601,11.532,11.532,9388,0
2010-12-17,12.017,12.083,12.017,12.083,1467,0
2010-12-21,11.848,11.848,11.842,11.842,526,0
2010-12-22,12.038,12.099,12.038,12.099,5373,0
2010-12-27,12.099,13.218,12.099,13.028,4196,0
2010-12-28,13.256,13.256,12.793,12.793,1454,0
2011-01-10,12.848,12.848,12.848,12.848,132,0
2011-01-11,12.856,12.856,12.856,12.856,6295,0
2011-01-12,12.189,12.492,12.189,12.492,288,0
2011-01-14,12.59,12.856,12.138,12.856,435,0
2011-01-21,12.325,12.325,12.302,12.302,1878,0
2011-01-24,12.395,12.395,12.293,12.325,2412,0
2011-01-31,12.456,12.456,12.44,12.44,265,0
2011-02-03,12.477,12.665,12.477,12.665,793,0
2011-02-07,13.028,13.028,12.976,12.976,698,0
2011-02-08,12.665,12.976,12.665,12.944,1556,0
2011-02-11,12.817,13.028,12.817,13.028,2645,0
2011-02-14,13.028,13.414,12.856,12.969,2999,0
2011-02-15,13.383,13.383,13.383,13.383,132,0
2011-02-18,13.414,13.414,13.414,13.414,132,0
2011-02-25,12.686,12.856,12.671,12.856,3405,0
2011-02-28,12.856,12.856,12.779,12.779,1214,0
2011-03-02,13.595,13.595,13.211,13.211,265,0
2011-03-04,13.218,13.235,13.218,13.235,872,0
2011-03-07,13.423,14.358,13.235,13.235,1257,0
2011-03-10,13.96,13.96,13.25,13.25,733,0
2011-03-14,13.25,13.25,12.372,12.372,527,0
2011-03-15,12.4,12.416,12.4,12.4,660,0
2011-03-21,13.044,13.044,12.509,12.509,914,0
2011-03-22,12.59,12.59,12.59,12.59,273,0
2011-03-24,12.423,12.477,12.099,12.477,3303,0
2011-03-28,12.477,12.477,12.477,12.477,132,0
2011-03-30,12.334,12.334,11.715,11.715,6704,0
2011-03-31,12.572,12.572,12.284,12.284,397,0
2011-04-07,12.39,12.39,12.289,12.289,597,0
2011-04-08,12.288,12.288,12.288,12.288,460,0
2011-04-11,12.288,12.288,12.288,12.288,202,0
2011-04-12,12.402,12.402,12.289,12.289,464,0
2011-04-25,12.325,12.325,12.288,12.288,760,0
2011-04-26,12.496,12.496,12.496,12.496,132,0
2011-04-27,12.53,12.55,12.522,12.55,2255,0
2011-05-02,12.556,12.556,12.549,12.549,683,0
2011-05-03,12.563,12.563,11.155,12.015,14285,0
2011-05-04,12.144,12.144,12.015,12.015,793,0
2011-05-05,12.06,12.06,12.06,12.06,132,0
2011-05-06,12.175,12.175,12.167,12.175,1321,0
2011-05-09,12.251,12.359,12.22,12.22,997,0
2011-05-10,12.433,12.779,12.319,12.779,1566,0
2011-05-11,12.726,12.726,12.726,12.726,131,0
2011-05-12,12.243,12.243,11.885,12.189,1095,0
2011-05-17,12.578,12.578,12.578,12.578,263,0
2011-05-18,12.519,12.519,12.519,12.519,131,0
2011-05-20,12.13,12.13,12.13,12.13,408,0
2011-05-24,12.527,12.542,12.527,12.542,2321,0
2011-05-25,12.519,12.542,12.519,12.542,952,0
2011-05-26,12.817,12.817,12.205,12.703,393,0
2011-05-31,12.817,12.817,12.817,12.817,1085,0
2011-06-15,10.718,12.809,10.718,12.144,3013,0
2011-06-16,12.777,12.777,12.777,12.777,499,0
2011-06-17,12.817,12.817,12.817,12.817,131,0
2011-06-22,11.709,12.656,11.709,12.656,472,0
2011-06-23,11.685,12.243,11.63,12.036,2225,0
2011-06-24,12.043,12.817,11.808,11.808,675,0
2011-06-27,11.967,12.251,11.967,12.251,292,0
2011-06-28,12.22,12.243,12.22,12.243,1776,0
2011-07-06,12.243,12.243,12.243,12.243,131,0
2011-07-11,12.036,12.036,11.991,11.991,458,0
2011-07-12,11.987,12.048,11.88,12.048,662,0
2011-07-14,12.067,12.144,11.913,12.036,12416,0
2011-07-15,12.228,12.228,12.228,12.228,290,0
2011-07-18,11.991,12.158,11.991,12.158,4179,0
2011-07-19,11.924,11.941,11.924,11.941,263,0
2011-07-20,11.907,12.243,11.868,12.121,20910,0
2011-07-25,11.96,11.991,11.868,11.991,1176,0
2011-07-26,11.871,12.128,11.863,12.128,802,0
2011-07-29,11.563,12.246,11.563,12.246,6139,0
2011-08-03,11.58,12.22,11.58,12.22,341,0
2011-08-05,11.63,11.63,11.592,11.6,520,0
2011-08-10,11.661,11.669,11.593,11.593,915,0
2011-08-11,11.669,11.669,11.669,11.669,4298,0
2011-08-12,11.669,11.669,11.669,11.669,486,0
2011-08-17,11.709,12.243,11.709,12.204,2932,0
2011-08-18,11.871,11.871,11.669,11.669,2258,0
2011-08-23,11.839,12.275,10.885,12.275,3896,0
2011-08-24,12.281,12.281,12.135,12.135,1549,0
2011-08-29,11.661,12.243,11.661,11.947,2322,0
2011-08-30,11.776,12.235,11.776,12.048,623,0
2011-08-31,12.175,12.175,12.167,12.167,378,0
2011-09-07,11.785,12.204,11.785,12.204,1248,0
2011-09-12,12.26,12.26,11.98,12.26,371,0
2011-09-16,11.932,11.932,11.932,11.932,130,0
2011-09-19,11.855,11.855,11.855,11.855,482,0
2011-09-20,12.078,12.078,12.078,12.078,130,0
2011-09-22,11.701,12.096,11.701,12.096,508,0
2011-09-23,11.661,11.661,11.661,11.661,789,0
2011-09-27,12.367,12.376,12.096,12.096,774,0
2011-09-28,11.693,12.319,11.677,11.826,4694,0
2011-09-30,11.816,11.83,11.816,11.83,514,0
2011-10-11,11.818,11.941,11.818,11.871,1816,0
2011-10-20,11.888,11.888,11.888,11.888,389,0
2011-10-24,12.227,12.227,11.848,11.88,1181,0
2011-10-31,12.013,12.013,12.013,12.013,407,0
2011-11-01,12.205,12.246,12.012,12.088,2426,0
2011-11-03,12.371,12.387,12.34,12.387,4828,0
2011-11-08,12.708,12.708,12.708,12.708,774,0
2011-11-14,12.834,12.834,12.543,12.55,1698,0
2011-11-15,12.381,12.691,12.381,12.691,9189,0
2011-11-17,12.4,12.4,12.4,12.4,129,0
2011-11-28,12.935,13.327,12.904,13.327,1876,0
2011-11-29,16.838,16.838,16.838,16.838,129,0
2011-11-30,16.066,16.066,12.63,12.63,624,0
2011-12-01,14.495,14.495,12.589,13.514,1102,0
2011-12-05,13.727,13.734,13.719,13.719,1787,0
2011-12-06,13.672,13.672,13.453,13.499,958,0
2011-12-07,13.234,15.193,13.234,15.098,3255,0
2011-12-08,14.997,14.997,13.359,14.346,4056,0
2011-12-09,13.477,13.797,13.397,13.397,2764,0
2011-12-12,13.388,14.511,13.388,13.813,8479,0
2011-12-13,14.889,14.889,14.889,14.889,146,0
2011-12-14,14.252,14.855,13.993,14.855,6507,0
2011-12-15,14.414,14.414,13.522,13.522,8415,0
2011-12-16,13.587,14.879,13.587,14.08,6853,0
2011-12-19,14.457,14.488,13.492,13.639,12936,0
2011-12-20,13.719,14.104,13.703,14.104,3279,0
2011-12-22,14.11,14.11,14.11,14.11,162,0
2011-12-23,14.11,14.488,14.11,14.488,263,0
2011-12-27,14.652,14.715,14.652,14.715,1084,0
2011-12-28,14.87,15.012,14.825,14.948,1011,0
2011-12-29,14.597,14.597,14.378,14.378,1218,0
2011-12-30,14.48,14.66,13.938,14.66,2545,0
2012-01-03,14.637,15.289,13.978,14.549,3873,0
2012-01-05,14.488,14.87,14.488,14.87,5320,0
2012-01-06,14.895,16.227,14.895,16.118,5866,0
2012-01-09,15.67,15.976,15.145,15.145,4221,0
2012-01-10,15.176,15.217,14.488,15.091,3935,0
2012-01-11,15.248,15.248,14.323,14.565,3344,0
2012-01-12,14.737,14.737,14.61,14.61,636,0
2012-01-17,14.34,15.625,14.047,14.158,7492,0
2012-01-18,14.291,15.17,14.291,14.934,6362,0
2012-01-19,14.942,15.029,14.737,14.982,2553,0
2012-01-20,14.997,15.357,14.904,15.357,765,0
2012-01-23,14.84,15.13,14.793,14.934,1654,0
2012-01-24,14.816,14.879,14.308,14.308,5482,0
2012-01-25,14.173,14.503,13.719,14.188,8228,0
2012-01-26,14.088,14.252,14.025,14.252,1644,0
2012-02-01,14.378,14.378,14.378,14.378,129,0
2012-02-02,14.291,14.895,14.291,14.895,509,0
2012-02-03,14.244,14.87,14.238,14.87,923,0
2012-02-06,14.737,14.879,14.134,14.134,3286,0
2012-02-07,14.11,14.215,13.882,14.008,5123,0
2012-02-08,14.158,14.521,14.104,14.499,7392,0
2012-02-09,14.499,14.68,14.41,14.57,1277,0
2012-02-13,14.672,14.895,14.261,14.895,1502,0
2012-02-14,15.67,15.67,14.238,14.238,789,0
2012-02-15,15.212,15.212,15.116,15.116,765,0
2012-02-16,15.116,15.188,14.895,14.895,1642,0
2012-02-17,15.522,15.522,14.958,15.061,1265,0
2012-02-21,14.649,14.807,14.649,14.807,522,0
2012-02-23,14.546,15.005,14.515,14.515,6609,0
2012-02-24,14.61,14.761,14.57,14.57,1391,0
2012-02-27,14.713,15.044,14.689,14.918,5730,0
2012-02-28,14.888,14.926,14.888,14.918,1013,0
2012-02-29,14.835,15.165,14.555,14.651,4888,0
2012-03-01,14.958,15.039,14.618,14.649,2524,0
2012-03-02,14.888,15.235,14.888,14.895,1608,0
2012-03-05,14.879,14.904,14.728,14.728,2269,0
2012-03-06,14.754,14.754,14.649,14.649,1389,0
2012-03-08,14.658,14.658,14.649,14.649,1013,0
2012-03-12,15.044,15.044,15.044,15.044,128,0
2012-03-13,15.165,15.165,14.87,15.044,2146,0
2012-03-14,15.235,15.235,15.235,15.235,128,0
2012-03-15,14.926,15.235,14.911,15.235,1389,0
2012-03-19,15.819,15.819,15.819,15.819,128,0
2012-04-02,15.836,15.836,15.836,15.836,631,0
2012-04-05,15.364,15.715,15.364,15.715,1558,0
2012-04-10,15.679,15.679,15.447,15.447,256,0
2012-04-13,15.828,15.828,15.642,15.642,1265,0
2012-04-16,14.864,15.378,14.864,15.378,505,0
2012-04-17,15.123,15.834,15.123,15.826,1153,0
2012-04-20,15.354,15.715,15.354,15.715,378,0
2012-04-24,14.943,15.836,14.943,15.836,505,0
2012-04-25,15.718,16.447,14.864,16.447,4853,0
2012-04-26,16.471,16.907,15.916,16.51,4670,0
2012-04-27,16.124,16.124,14.981,15.603,5820,0
2012-04-30,15.86,16.224,15.86,15.996,3015,0
2012-05-02,15.63,15.63,15.051,15.051,2904,0
2012-05-03,15.043,15.675,15.043,15.243,885,0
2012-05-07,15.509,17.188,15.509,16.979,3076,0
2012-05-08,16.49,16.917,16.49,16.917,657,0
2012-05-09,16.354,16.917,16.354,16.917,751,0
2012-05-10,16.554,16.596,16.554,16.596,1503,0
2012-05-16,16.586,16.794,15.995,16.411,3562,0
2012-05-18,15.826,16.483,15.804,16.46,762,0
2012-05-21,16.46,16.46,16.46,16.46,668,0
2012-05-24,16.451,16.474,16.451,16.474,1874,0
2012-05-25,16.179,16.763,16.163,16.763,643,0
2012-06-04,16.625,16.625,16.625,16.625,370,0
2012-06-05,16.451,16.659,16.451,16.659,1251,0
2012-06-06,16.794,16.794,16.794,16.794,127,0
2012-06-07,16.714,16.714,16.035,16.714,1751,0
2012-06-11,16.714,16.714,16.714,16.714,843,0
2012-06-12,16.714,16.714,16.394,16.394,375,0
2012-06-13,15.804,16.675,15.804,16.675,1260,0
2012-06-14,15.995,16.075,15.995,15.995,2251,0
2012-06-15,15.995,15.995,15.995,15.995,127,0
2012-06-18,15.763,15.988,15.684,15.978,1126,0
2012-06-19,15.995,15.995,15.995,15.995,625,0
2012-06-28,15.576,15.995,15.5,15.995,943,0
2012-07-02,16.098,16.098,15.482,15.995,458,0
2012-07-03,15.988,15.995,15.978,15.978,1249,0
2012-07-05,15.939,15.939,15.931,15.931,501,0
2012-07-11,15.971,15.971,15.715,15.715,501,0
2012-07-17,15.675,17.091,15.675,16.043,1527,0
2012-07-18,16.075,16.075,16.075,16.075,149,0
2012-07-19,15.971,15.995,15.971,15.995,253,0
2012-07-20,15.995,15.995,15.995,15.995,127,0
2012-07-26,15.995,15.995,15.995,15.995,625,0
2012-07-27,15.3,15.995,15.215,15.907,1251,0
2012-07-31,16.066,16.066,16.066,16.066,375,0
2012-08-02,15.396,16.043,15.195,15.396,657,0
2012-08-03,15.995,15.995,15.995,15.995,127,0
2012-08-06,15.995,16.067,15.995,16.067,375,0
2012-08-09,15.364,15.978,15.364,15.978,2624,0
2012-08-10,15.593,16.075,15.593,15.954,1295,0
2012-08-13,15.907,15.907,15.704,15.704,1211,0
2012-08-14,15.736,16.066,15.736,16.066,355,0
2012-08-15,15.947,16.151,15.947,16.151,494,0
2012-08-16,15.657,16.144,15.341,16.144,5142,0
2012-08-17,15.696,15.787,15.681,15.787,2216,0
2012-08-20,15.778,15.778,15.778,15.778,337,0
2012-08-21,15.787,15.787,15.787,15.787,371,0
2012-08-22,15.787,16.144,15.787,16.144,867,0
2012-08-23,16.091,16.091,16.091,16.091,251,0
2012-08-27,16.091,16.917,16.091,16.876,5219,0
2012-08-28,16.706,16.706,16.689,16.689,911,0
2012-08-29,16.739,16.753,16.723,16.753,905,0
2012-08-30,16.94,16.94,16.552,16.552,640,0
2012-09-04,16.924,16.957,16.552,16.552,828,0
2012-09-05,16.151,16.552,16.151,16.552,867,0
2012-09-06,16.602,16.602,15.931,15.931,5450,0
2012-09-07,15.939,16.151,15.824,15.824,2317,0
2012-09-10,15.833,15.947,15.833,15.936,1112,0
2012-09-11,15.841,15.947,15.745,15.947,4398,0
2012-09-12,16.107,16.107,16.107,16.107,126,0
2012-09-13,16.107,16.107,15.954,15.954,750,0
2012-09-14,16.125,16.151,16.029,16.066,2362,0
2012-09-18,16.066,16.066,16.052,16.061,1179,0
2012-09-19,16.116,16.187,16.116,16.187,371,0
2012-09-21,16.666,16.666,16.666,16.666,126,0
2012-09-25,16.504,16.64,16.504,16.64,494,0
2012-09-28,16.061,16.56,16.061,16.512,2123,0
2012-10-02,16.408,16.431,16.221,16.221,1592,0
2012-10-03,16.65,16.65,16.65,16.65,168,0
2012-10-04,16.663,16.663,16.632,16.632,371,0
2012-10-05,16.076,16.64,16.076,16.64,1282,0
2012-10-08,16.464,16.464,16.408,16.408,557,0
2012-10-10,16.144,16.399,16.125,16.151,3713,0
2012-10-11,16.159,16.159,15.85,15.883,9123,0
2012-10-12,15.988,16.464,15.939,16.463,2600,0
2012-10-15,16.456,16.456,15.824,16.229,3978,0
2012-10-16,15.988,16.917,15.988,16.713,6562,0
2012-10-17,16.842,17.562,16.842,17.562,16398,0
2012-10-18,17.076,17.092,17.076,17.092,620,0
2012-10-22,17.522,17.522,16.972,17.076,557,0
2012-10-23,17.287,17.36,17.092,17.117,4864,0
2012-10-26,17.141,17.141,17.141,17.141,126,0
2012-10-31,16.151,16.151,16.151,16.151,251,0
2012-11-01,17.461,17.461,17.183,17.36,976,0
2012-11-05,17.716,17.757,17.522,17.522,745,0
2012-11-07,17.529,17.529,17.207,17.207,2477,0
2012-11-08,17.739,17.739,17.739,17.739,126,0
2012-11-12,16.477,17.934,16.477,17.934,429,0
2012-11-13,17.104,17.853,17.104,17.489,1078,0
2012-11-14,16.705,17.25,16.175,17.25,1480,0
2012-11-15,16.462,17.463,16.462,16.851,615,0
2012-11-16,16.291,16.291,16.291,16.291,125,0
2012-11-19,17.088,17.323,16.452,17.022,1691,0
2012-11-20,17.616,17.651,17.153,17.153,860,0
2012-11-21,16.616,17.276,16.484,17.104,980,0
2012-11-23,17.095,17.104,17.095,17.104,249,0
2012-11-26,17.323,17.39,17.323,17.39,249,0
2012-11-27,17.34,17.34,17.34,17.34,147,0
2012-11-28,16.989,17.429,16.989,17.398,2102,0
2012-11-30,17.187,17.421,16.941,17.421,2579,0
2012-12-04,16.493,17.056,16.127,16.484,12690,0
2012-12-05,16.175,16.326,16.168,16.326,4348,0
2012-12-06,16.322,16.322,16.281,16.281,1593,0
2012-12-07,17.022,17.022,15.98,15.98,643,0
2012-12-10,16.101,16.696,16.101,16.696,2757,0
2012-12-11,16.412,17.022,16.412,17.022,491,0
2012-12-12,16.6,16.696,15.904,16.616,2996,0
2012-12-13,16.851,16.851,16.142,16.802,739,0
2012-12-14,16.198,16.876,16.198,16.876,1001,0
2012-12-17,17.015,17.015,16.638,16.696,7152,0
2012-12-18,16.38,16.387,16.38,16.387,249,0
2012-12-19,16.372,16.38,14.752,15.907,4070,0
2012-12-20,16.206,16.206,16.206,16.206,611,0
2012-12-21,16.069,16.069,16.062,16.062,368,0
2012-12-24,15.474,16.665,14.66,16.665,1157,0
2012-12-27,16.322,16.322,16.127,16.127,866,0
2012-12-28,16.206,16.616,16.206,16.616,1941,0
2012-12-31,16.591,16.591,16.198,16.198,1349,0
2013-01-02,16.395,16.638,15.98,16.421,2775,0
2013-01-03,16.38,16.395,16.38,16.395,249,0
2013-01-04,16.329,16.493,15.817,16.493,615,0
2013-01-09,16.493,16.503,16.274,16.493,1435,0
2013-01-10,16.688,16.696,15.71,15.71,4179,0
2013-01-11,16.484,16.638,15.76,16.638,2995,0
2013-01-14,16.638,16.656,16.638,16.656,491,0
2013-01-15,16.648,16.696,16.291,16.291,4591,0
2013-01-16,16.291,16.452,15.85,16.291,6554,0
2013-01-17,16.313,16.638,16.291,16.638,2241,0
2013-01-18,16.291,16.616,16.291,16.616,5772,0
2013-01-22,15.922,16.535,15.922,16.525,1001,0
2013-01-23,16.575,16.696,16.277,16.696,2069,0
2013-01-25,16.535,16.696,16.535,16.696,491,0
2013-01-29,16.412,16.688,16.372,16.63,1202,0
2013-01-30,16.037,16.656,15.971,16.053,3194,0
2013-01-31,16.518,16.696,15.997,16.086,5879,0
2013-02-01,16.688,16.688,15.883,16.509,3407,0
2013-02-04,16.648,16.648,16.206,16.452,1220,0
2013-02-05,16.435,16.688,16.274,16.291,860,0
2013-02-06,16.281,16.291,15.824,16.291,1303,0
2013-02-07,16.242,16.242,16.242,16.242,368,0
2013-02-08,16.281,16.291,15.817,16.291,2598,0
2013-02-11,16.291,16.291,16.267,16.291,508,0
2013-02-12,16.242,16.412,16.242,16.412,588,0
2013-02-14,16.6,16.6,16.069,16.484,3620,0
2013-02-15,16.611,16.682,16.567,16.682,1408,0
2013-02-20,16.707,16.707,16.707,16.707,124,0
2013-02-21,16.789,17.654,16.772,17.654,1701,0
2013-02-22,17.473,17.473,16.42,16.583,2788,0
2013-02-25,16.64,17.101,16.378,16.435,3497,0
2013-02-26,16.954,16.954,16.503,16.503,487,0
2013-02-27,17.053,17.061,16.526,16.994,2152,0
2013-02-28,16.699,17.134,16.526,16.526,1920,0
2013-03-04,16.772,16.813,16.611,16.611,971,0
2013-03-05,16.493,16.854,16.493,16.854,1421,0
2013-03-06,16.879,16.879,16.879,16.879,137,0
2013-03-07,17.011,17.011,16.444,16.915,1079,0
2013-03-08,16.962,17.085,16.066,16.503,9731,0
2013-03-11,16.526,16.64,16.526,16.611,3854,0
2013-03-12,16.593,16.69,16.583,16.65,1642,0
2013-03-13,16.715,16.715,16.462,16.65,487,0
2013-03-15,16.503,16.748,16.503,16.748,363,0
2013-03-18,16.65,16.65,16.65,16.65,365,0
2013-03-19,17.646,17.646,16.854,16.854,799,0
2013-03-20,17.127,17.127,17.127,17.127,365,0
2013-03-22,17.24,17.24,17.24,17.24,124,0
2013-03-25,16.69,16.854,16.69,16.846,971,0
2013-03-26,16.69,17.117,16.69,17.117,1981,0
2013-03-27,17.068,17.142,17.068,17.142,1336,0
2013-03-28,17.224,17.224,16.55,16.838,3070,0
2013-04-01,16.813,16.979,16.813,16.979,487,0
2013-04-02,17.224,17.508,17.02,17.508,972,0
2013-04-03,17.669,17.669,16.536,17.669,3188,0
2013-04-04,17.607,17.669,17.607,17.669,365,0
2013-04-05,17.628,17.669,17.185,17.437,1065,0
2013-04-08,17.068,17.414,16.854,16.896,1490,0
2013-04-10,17.414,17.422,16.879,16.928,621,0
2013-04-11,16.896,17.382,16.888,16.954,1805,0
2013-04-12,17.011,17.414,17.011,17.405,365,0
2013-04-15,17.437,17.473,17.177,17.267,851,0
2013-04-16,17.267,17.267,17.267,17.267,124,0
2013-04-17,17.151,17.259,17.022,17.259,2828,0
2013-04-18,17.259,17.259,17.259,17.259,124,0
2013-04-19,17.306,17.382,17.037,17.24,6993,0
2013-04-25,17.02,17.02,17.02,17.02,610,0
2013-04-26,17.43,17.43,17.092,17.092,631,0
2013-04-30,17.259,17.259,17.101,17.11,1946,0
2013-05-02,17.373,17.373,17.053,17.185,4136,0
2013-05-03,17.101,17.208,16.741,16.846,5126,0
2013-05-06,16.888,17.396,16.888,17.03,963,0
2013-05-09,17.145,17.399,16.88,16.88,5151,0
2013-05-10,16.915,17.263,16.864,17.22,3418,0
2013-05-13,17.013,17.235,17.013,17.235,674,0
2013-05-14,17.263,17.408,17.095,17.163,1988,0
2013-05-15,17.378,17.378,17.017,17.145,3735,0
2013-05-16,17.427,17.427,17.021,17.427,2419,0
2013-05-17,17.361,17.396,17.361,17.396,2482,0
2013-05-20,17.453,17.512,17.444,17.503,6844,0
2013-05-21,17.461,17.461,17.461,17.461,1326,0
2013-05-22,17.461,18.126,17.461,17.461,8275,0
2013-05-23,17.461,18.126,17.461,17.742,9576,0
2013-05-24,17.866,17.866,17.519,17.786,4579,0
2013-05-28,17.734,18.548,17.636,18.265,5080,0
2013-05-29,18.208,18.425,17.637,18.184,5359,0
2013-05-30,17.858,17.858,17.858,17.858,123,0
2013-05-31,18.117,18.117,17.739,17.758,3646,0
2013-06-03,17.676,18.638,17.601,17.693,5234,0
2013-06-04,17.512,18.234,17.461,17.693,2438,0
2013-06-05,17.618,17.725,17.462,17.462,604,0
2013-06-06,17.486,17.486,17.486,17.486,367,0
2013-06-07,17.676,17.693,17.676,17.693,251,0
2013-06-10,17.734,18.464,17.676,18.464,488,0
2013-06-11,18.425,18.425,17.902,17.902,245,0
2013-06-12,18.39,18.39,17.942,17.942,245,0
2013-06-13,17.852,17.852,17.76,17.843,2284,0
2013-06-14,17.818,18.05,17.76,17.833,1084,0
2013-06-17,18.111,18.111,18.111,18.111,123,0
2013-06-18,18.647,18.647,18.148,18.367,3638,0
2013-06-19,18.126,18.655,18.01,18.256,1207,0
2013-06-20,18.025,18.665,18.025,18.05,1023,0
2013-06-21,18.018,18.332,18.018,18.249,361,0
2013-06-24,18.066,18.449,17.676,18.217,4529,0
2013-06-25,18.01,18.673,17.427,17.427,7496,0
2013-06-26,17.752,17.967,17.272,17.662,3616,0
2013-06-27,17.636,17.636,17.41,17.578,843,0
2013-06-28,17.461,18.665,17.461,18.001,361,0
2013-07-01,17.976,18.134,17.427,17.435,963,0
2013-07-02,17.486,17.593,17.348,17.427,3194,0
2013-07-03,17.544,17.636,17.279,17.279,963,0
2013-07-05,17.03,17.104,16.831,16.831,5208,0
2013-07-08,17.22,17.22,16.599,16.599,4610,0
2013-07-09,16.74,16.9,16.599,16.9,8795,0
2013-07-10,16.765,16.897,16.648,16.805,5444,0
2013-07-11,16.765,16.765,16.223,16.416,7054,0
2013-07-12,16.59,17.013,16.251,17.013,3357,0
2013-07-15,17.91,17.91,16.688,17.212,1416,0
2013-07-16,16.88,17.378,16.864,17.296,1807,0
2013-07-17,17.071,17.337,16.682,17.104,3314,0
2013-07-18,17.179,17.179,16.648,16.864,4262,0
2013-07-19,16.987,17.138,16.929,17.138,1084,0
2013-07-22,17.296,17.296,16.996,17.004,825,0
2013-07-23,16.939,17.22,16.831,17.138,2651,0
2013-07-24,17.561,17.561,16.96,16.983,957,0
2013-07-25,17.087,17.087,16.823,16.97,2135,0
2013-07-26,16.929,16.929,16.876,16.929,1084,0
2013-07-29,17.079,17.22,16.864,16.872,7267,0
2013-07-30,17.188,17.188,16.831,16.831,483,0
2013-07-31,16.996,17.013,16.854,16.864,483,0
2013-08-01,16.88,17.021,16.805,16.915,3858,0
2013-08-02,16.888,16.888,16.599,16.599,5247,0
2013-08-05,16.599,17.103,16.367,16.854,5602,0
2013-08-06,16.813,17.328,16.223,16.424,1845,0
2013-08-07,16.416,16.416,16.107,16.348,8484,0
2013-08-08,16.197,16.271,15.155,15.917,10471,0
2013-08-09,15.903,16.382,15.567,15.646,6986,0
2013-08-12,15.727,16.42,15.727,16.257,4990,0
2013-08-13,16.348,18.023,15.996,15.996,4016,0
2013-08-14,16.557,16.85,16.164,16.164,3220,0
2013-08-15,16.591,17.522,16.29,17.354,1551,0
2013-08-19,16.775,16.775,16.775,16.775,121,0
2013-08-20,16.841,16.859,16.431,16.482,3340,0
2013-08-21,16.827,18.343,16.557,17.764,5515,0
2013-08-22,16.61,17.73,16.61,17.73,478,0
2013-08-23,16.835,17.982,16.835,17.076,1192,0
2013-08-27,17.068,17.613,16.817,17.48,3555,0
2013-08-28,16.877,18.351,16.683,18.351,13552,0
2013-08-29,16.808,17.847,16.758,16.859,6842,0
2013-08-30,16.859,17.604,16.482,16.61,7621,0
2013-09-03,16.565,16.6,16.565,16.6,418,0
2013-09-04,16.767,16.767,16.726,16.726,1034,0
2013-09-05,16.726,16.726,16.533,16.675,715,0
2013-09-06,16.356,16.767,16.356,16.766,536,0
2013-09-09,16.766,16.766,16.431,16.431,1066,0
2013-09-10,16.431,16.758,16.239,16.489,4765,0
2013-09-11,16.557,16.557,16.103,16.103,2386,0
2013-09-12,16.222,16.306,16.222,16.306,358,0
2013-09-13,16.699,16.699,16.474,16.474,243,0
2013-09-16,16.482,16.743,16.482,16.6,2470,0
2013-09-17,16.683,16.716,16.499,16.716,1670,0
2013-09-18,16.6,16.65,16.431,16.65,2266,0
2013-09-19,16.6,16.85,16.6,16.767,3234,0
2013-09-20,16.892,17.06,16.6,16.767,13315,0
2013-09-23,16.767,16.85,16.339,16.767,2742,0
2013-09-24,16.313,16.313,16.313,16.313,243,0
2013-09-25,16.482,16.482,16.482,16.482,121,0
2013-09-26,16.976,16.976,16.976,16.976,835,0
2013-09-27,16.398,16.398,16.398,16.398,597,0
2013-09-30,16.549,17.42,16.549,17.42,358,0
2013-10-01,16.482,16.767,16.482,16.64,6440,0
2013-10-02,16.65,16.65,16.373,16.373,2057,0
2013-10-04,16.382,16.382,15.928,16.348,2505,0
2013-10-07,16.28,16.767,16.28,16.683,358,0
2013-10-09,16.431,16.431,15.97,16.298,4893,0
2013-10-10,16.171,16.474,16.171,16.474,2266,0
2013-10-14,16.348,16.356,16.348,16.356,715,0
2013-10-15,16.348,16.474,16.348,16.474,3339,0
2013-10-16,16.365,16.365,16.365,16.365,121,0
2013-10-17,16.348,16.365,16.28,16.33,3099,0
2013-10-21,16.257,16.667,15.97,16.667,8825,0
2013-10-22,16.365,16.65,16.365,16.557,597,0
2013-10-23,16.533,16.61,16.29,16.61,3220,0
2013-10-24,16.482,16.767,16.482,16.767,5345,0
2013-10-25,17.001,17.001,16.716,16.716,358,0
2013-10-28,16.691,16.75,16.33,16.33,1551,0
2013-10-29,16.683,16.683,16.557,16.557,2027,0
2013-10-30,16.859,16.859,16.591,16.8,1192,0
2013-10-31,17.436,17.436,16.6,16.968,4053,0
2013-11-01,17.188,17.278,16.767,16.85,2983,0
2013-11-04,16.968,16.968,16.968,16.968,121,0
2013-11-05,16.968,16.968,16.523,16.691,1551,0
2013-11-06,16.6,16.617,16.6,16.617,243,0
2013-11-07,16.708,16.767,16.708,16.767,243,0
2013-11-08,16.516,16.516,16.407,16.516,3578,0
2013-11-12,16.516,16.516,16.516,16.516,121,0
2013-11-13,16.581,16.581,16.557,16.557,1192,0
2013-11-18,16.767,16.767,16.6,16.6,715,0
2013-11-19,16.827,16.835,16.827,16.835,2386,0
2013-11-20,16.683,16.734,16.683,16.734,715,0
2013-11-21,17.045,17.045,17.045,17.045,243,0
2013-11-22,17.01,17.01,17.01,17.01,478,0
2013-11-25,17.01,17.01,16.925,16.925,355,0
2013-11-26,16.925,17.18,16.925,17.18,1065,0
2013-11-27,16.62,17.053,16.62,17.053,3682,0
2013-11-29,17.053,17.053,17.053,17.053,239,0
2013-12-02,17.129,17.129,16.765,16.765,1654,0
2013-12-03,16.627,17.189,16.627,17.189,1418,0
2013-12-04,17.01,17.137,17.01,17.086,3099,0
2013-12-05,17.053,17.053,17.053,17.053,120,0
2013-12-06,16.917,17.485,16.468,17.171,18672,0
2013-12-09,17.348,17.348,17.246,17.246,1065,0
2013-12-10,16.636,17.137,16.636,17.053,5201,0
2013-12-11,17.094,17.18,16.967,17.163,3428,0
2013-12-12,16.967,17.027,16.967,17.027,1418,0
2013-12-13,16.925,16.925,16.917,16.917,473,0
2013-12-16,16.925,17.019,16.789,16.798,5553,0
2013-12-17,16.834,16.883,16.664,16.841,1654,0
2013-12-18,16.545,16.925,16.545,16.713,2567,0
2013-12-19,16.925,16.925,16.673,16.798,1065,0
2013-12-20,16.714,16.91,16.532,16.91,4589,0
2013-12-23,16.91,16.91,16.655,16.655,1065,0
2013-12-24,16.503,16.503,16.503,16.503,279,0
2013-12-26,16.91,16.91,16.875,16.901,825,0
2013-12-27,16.673,16.91,16.673,16.848,3687,0
2013-12-30,16.748,16.748,16.68,16.681,2979,0
2013-12-31,16.68,16.713,16.493,16.586,6972,0
2014-01-02,16.841,16.934,16.841,16.934,1502,0
2014-01-03,16.605,16.798,16.399,16.798,4019,0
2014-01-06,16.419,16.419,16.315,16.392,825,0
2014-01-07,16.503,16.596,16.35,16.484,4016,0
2014-01-08,16.545,16.545,16.545,16.545,2010,0
2014-01-09,16.57,16.646,16.324,16.627,4728,0
2014-01-10,16.62,16.646,16.484,16.646,1418,0
2014-01-13,16.664,16.925,16.646,16.756,7206,0
2014-01-15,16.883,16.917,16.807,16.807,2240,0
2014-01-16,16.756,16.891,16.614,16.673,5201,0
2014-01-17,16.587,16.756,16.587,16.756,2126,0
2014-01-21,16.756,16.765,16.545,16.756,1418,0
2014-01-22,16.696,16.828,16.696,16.756,362,0
2014-01-23,16.696,16.875,16.696,16.875,633,0
2014-01-24,16.798,16.798,16.605,16.605,2126,0
2014-01-27,16.596,16.614,16.375,16.527,4018,0
2014-01-28,16.545,16.545,16.282,16.282,1890,0
2014-01-29,16.434,16.484,16.292,16.292,2836,0
2014-01-30,16.307,16.375,16.307,16.375,911,0
2014-01-31,16.18,16.267,16.172,16.204,6501,0
2014-02-03,16.241,16.426,16.195,16.195,2857,0
2014-02-04,16.241,16.241,15.867,16.141,3043,0
2014-02-05,16.122,16.249,16.078,16.078,1917,0
2014-02-06,15.977,16.045,15.877,16.011,7985,0
2014-02-07,16.011,16.062,15.895,15.895,4128,0
2014-02-10,16.103,16.195,16.103,16.164,3299,0
2014-02-11,16.149,16.494,16.149,16.204,6079,0
2014-02-12,16.222,16.646,16.222,16.51,8113,0
2014-02-13,16.18,16.84,15.999,16.292,6398,0
2014-02-14,16.299,16.431,16.258,16.258,3950,0
2014-02-18,16.307,16.794,16.267,16.453,2503,0
2014-02-19,16.675,16.675,16.675,16.675,237,0
2014-02-21,16.658,16.658,16.376,16.522,1478,0
2014-02-24,16.56,16.56,16.028,16.24,5804,0
2014-02-25,16.24,16.267,16.148,16.156,4081,0
2014-02-26,16.555,16.812,16.028,16.788,4346,0
2014-02-28,16.369,16.548,16.369,16.37,1934,0
2014-03-03,16.453,16.453,16.369,16.369,2289,0
2014-03-04,16.333,16.684,16.333,16.684,968,0
2014-03-05,16.675,16.684,16.41,16.41,2773,0
2014-03-06,16.527,16.527,16.496,16.527,739,0
2014-03-07,16.668,16.668,16.668,16.668,1777,0
2014-03-10,16.709,16.709,16.462,16.668,12974,0
2014-03-11,16.708,16.708,16.708,16.708,528,0
2014-03-12,16.658,16.658,16.658,16.658,119,0
2014-03-13,16.58,16.623,16.376,16.623,12351,0
2014-03-14,16.6,16.675,16.453,16.675,4894,0
2014-03-17,16.709,16.709,16.593,16.593,833,0
2014-03-18,16.709,16.88,16.709,16.88,2496,0
2014-03-19,16.77,16.846,16.675,16.675,1741,0
2014-03-20,16.751,16.88,16.668,16.778,14586,0
2014-03-21,16.668,16.854,16.668,16.854,306,0
2014-03-24,16.58,16.744,16.58,16.744,1054,0
2014-03-25,16.751,16.751,16.58,16.6,1973,0
2014-03-26,16.6,16.6,16.6,16.6,119,0
2014-03-27,16.668,16.668,16.623,16.623,1085,0
2014-03-28,16.751,16.761,16.692,16.761,6309,0
2014-03-31,16.6,16.692,16.6,16.692,4094,0
2014-04-01,16.83,16.83,16.623,16.728,5982,0
2014-04-02,16.718,16.728,16.7,16.709,3249,0
2014-04-03,16.709,16.736,16.668,16.736,4410,0
2014-04-04,16.718,16.803,16.718,16.736,5499,0
2014-04-07,16.709,16.709,16.668,16.668,6960,0
2014-04-08,16.58,16.718,16.58,16.692,8689,0
2014-04-09,16.58,16.812,16.58,16.744,790,0
2014-04-10,16.692,16.692,16.692,16.692,936,0
2014-04-11,16.58,16.736,16.58,16.58,1578,0
2014-04-14,16.668,16.7,16.668,16.668,1086,0
2014-04-15,16.658,16.709,16.58,16.58,3613,0
2014-04-16,16.709,16.709,16.709,16.709,120,0
2014-04-21,16.709,16.83,16.59,16.59,2058,0
2014-04-22,16.668,16.668,16.65,16.65,361,0
2014-04-23,16.643,16.643,16.643,16.643,120,0
2014-04-25,16.721,16.721,16.668,16.668,386,0
2014-04-28,16.668,16.668,16.668,16.668,351,0
2014-04-29,16.522,16.522,16.522,16.522,321,0
2014-04-30,16.6,16.668,16.436,16.436,1941,0
2014-05-01,16.496,16.88,16.496,16.88,4443,0
2014-05-02,16.687,16.687,16.668,16.675,3998,0
2014-05-05,16.675,16.675,16.58,16.675,3301,0
2014-05-06,16.675,16.675,16.668,16.668,643,0
2014-05-07,16.754,16.754,16.754,16.754,411,0
2014-05-08,16.668,16.709,16.668,16.668,3321,0
2014-05-09,16.837,16.837,16.744,16.744,3119,0
2014-05-12,16.831,16.831,16.58,16.77,5537,0
2014-05-13,16.718,16.831,16.718,16.761,2703,0
2014-05-14,16.77,16.838,16.616,16.744,3581,0
2014-05-15,16.432,16.63,16.432,16.63,771,0
2014-05-16,16.744,16.744,16.546,16.549,2677,0
2014-05-19,16.528,16.553,16.528,16.553,538,0
2014-05-21,16.657,16.657,16.649,16.657,580,0
2014-05-22,16.7,16.831,16.7,16.804,3287,0
2014-05-23,16.657,16.657,16.657,16.657,702,0
2014-05-27,16.657,16.657,16.622,16.622,1454,0
2014-05-28,16.657,16.728,16.571,16.571,17706,0
2014-05-29,16.546,16.546,16.546,16.546,444,0
2014-05-30,16.528,16.528,16.528,16.528,373,0
2014-06-02,16.493,16.583,16.253,16.432,2278,0
2014-06-03,16.484,16.811,16.398,16.616,6008,0
2014-06-04,16.588,16.588,16.588,16.588,694,0
2014-06-06,16.648,16.648,16.639,16.639,308,0
2014-06-09,16.639,16.639,16.58,16.616,3322,0
2014-06-10,16.616,17.477,16.561,17.469,9267,0
2014-06-11,17.434,17.434,16.882,17.089,6860,0
2014-06-12,16.846,17.392,16.846,17.244,11111,0
2014-06-13,17.425,18.029,17.425,17.598,7563,0
2014-06-16,17.763,17.78,17.002,17.643,2768,0
2014-06-17,17.726,20.699,17.486,20.36,24092,0
2014-06-18,20.351,20.672,17.537,18.367,36544,0
2014-06-19,18.298,19.636,17.374,17.772,15419,0
2014-06-20,17.96,17.96,16.561,16.58,61326,0
2014-06-23,17.547,17.547,16.865,17.537,6223,0
2014-06-24,17.225,17.521,17.131,17.521,4568,0
2014-06-25,17.434,17.434,17.434,17.434,794,0
2014-06-26,17.348,17.348,17.072,17.207,5209,0
2014-06-27,17.218,17.218,17.097,17.185,1301,0
2014-06-30,17.15,17.185,16.9,17.15,2974,0
2014-07-02,16.95,17.176,16.831,17.089,5445,0
2014-07-07,17.047,17.159,16.882,17.002,3976,0
2014-07-08,17.072,17.072,17.072,17.072,118,0
2014-07-09,17.055,17.055,16.925,17.047,700,0
2014-07-10,16.9,17.047,16.9,17.011,1195,0
2014-07-11,16.891,16.941,16.891,16.941,681,0
2014-07-14,16.9,17.002,16.838,16.846,4992,0
2014-07-15,16.846,16.977,16.831,16.977,6731,0
2014-07-16,16.917,16.917,16.917,16.917,267,0
2014-07-21,17.047,17.047,16.838,16.846,846,0
2014-07-22,16.846,16.917,16.846,16.846,956,0
2014-07-23,16.933,17.512,16.933,17.4,8583,0
2014-07-24,17.4,17.564,17.167,17.555,4362,0
2014-07-25,17.382,17.91,17.382,17.702,2540,0
2014-07-28,18.126,18.469,18.109,18.261,4762,0
2014-07-29,18.253,18.298,18.179,18.298,3269,0
2014-07-30,18.28,18.34,18.221,18.289,1597,0
2014-07-31,18.253,18.46,18.253,18.271,1241,0
2014-08-01,18.253,18.46,18.238,18.323,5419,0
2014-08-04,18.253,18.391,17.821,18.149,19916,0
2014-08-05,18.072,18.161,17.434,17.434,6794,0
2014-08-06,17.482,17.572,17.482,17.537,700,0
2014-08-07,17.606,17.606,17.374,17.374,3834,0
2014-08-08,17.668,17.718,17.374,17.624,16604,0
2014-08-11,17.485,17.825,17.42,17.467,26464,0
2014-08-12,17.467,17.736,17.389,17.59,21294,0
2014-08-13,17.643,17.684,17.467,17.684,5428,0
2014-08-14,17.459,18.335,17.38,18.259,9528,0
2014-08-15,17.651,17.787,17.503,17.624,7428,0
2014-08-18,17.703,17.703,17.703,17.703,253,0
2014-08-19,17.668,18.051,17.493,18.051,4375,0
2014-08-20,18.016,18.626,18.016,18.626,4298,0
2014-08-22,18.609,18.633,18.609,18.633,514,0
2014-08-27,18.557,18.602,18.163,18.382,1254,0
2014-08-29,18.501,18.501,18.501,18.501,231,0
2014-09-02,18.503,18.722,18.503,18.722,1936,0
2014-09-03,18.557,18.722,18.557,18.722,700,0
2014-09-04,18.681,19.8,18.681,18.79,3771,0
2014-09-05,18.74,19.165,18.74,19.165,4825,0
2014-09-08,19.532,19.725,19.488,19.696,6525,0
2014-09-09,19.733,19.733,19.688,19.688,1723,0
2014-09-10,19.776,19.819,18.408,18.408,1310,0
2014-09-12,18.408,19.027,18.408,18.966,474,0
2014-09-15,19.865,19.977,19.263,19.599,1766,0
2014-09-16,19.95,19.95,19.661,19.924,2159,0
2014-09-17,19.731,19.898,19.674,19.674,2186,0
2014-09-18,19.611,19.81,19.481,19.76,1034,0
2014-09-22,19.532,19.79,19.532,19.79,3159,0
2014-09-23,19.661,19.81,19.646,19.792,4467,0
2014-09-24,19.81,19.924,19.646,19.679,2672,0
2014-09-25,19.653,20.222,19.653,20.222,1333,0
2014-09-26,20.152,20.152,20.152,20.152,590,0
2014-09-29,19.679,20.097,19.646,20.097,1320,0
2014-09-30,20.211,20.471,20.161,20.161,1192,0
2014-10-01,20.202,20.202,20.202,20.202,536,0
2014-10-02,20.142,20.516,19.697,20.471,2005,0
2014-10-06,19.985,19.993,19.961,19.961,1100,0
2014-10-07,20.037,20.037,19.67,19.67,667,0
2014-10-08,20.037,20.037,19.657,20.037,632,0
2014-10-10,19.819,20.003,19.805,19.805,929,0
2014-10-14,20.625,21.014,20.625,20.692,3830,0
2014-10-15,20.499,21.344,20.471,21.256,2610,0
2014-10-16,22.199,23.512,21.082,21.082,2488,0
2014-10-17,21.432,22.653,21.351,21.351,5279,0
2014-10-20,21.388,21.849,21.388,21.424,4241,0
2014-10-21,21.857,21.858,21.849,21.857,848,0
2014-10-22,21.428,21.824,21.428,21.561,1485,0
2014-10-23,21.561,21.561,20.91,20.91,5295,0
2014-10-24,20.91,20.91,20.91,20.91,128,0
2014-10-27,20.836,20.836,20.836,20.836,310,0
2014-10-28,20.798,21.327,20.733,21.327,1243,0
2014-10-29,20.769,20.91,20.733,20.733,3586,0
2014-10-31,20.324,20.324,20.3,20.308,1145,0
2014-11-03,20.3,20.901,20.3,20.901,1945,0
2014-11-04,20.779,20.821,20.779,20.821,375,0
2014-11-05,20.902,20.91,20.902,20.91,624,0
2014-11-06,20.91,20.91,20.91,20.91,381,0
2014-11-07,20.901,20.901,20.901,20.901,500,0
2014-11-10,20.863,20.91,20.454,20.907,2214,0
2014-11-11,20.901,20.91,20.897,20.91,1218,0
2014-11-12,20.901,20.905,20.405,20.578,5241,0
2014-11-13,20.593,20.639,20.515,20.593,2283,0
2014-11-14,20.394,20.473,19.717,19.762,12639,0
2014-11-17,19.366,19.909,19.366,19.577,1840,0
2014-11-18,19.577,20.199,19.549,20.183,1255,0
2014-11-19,20.199,20.199,19.549,19.549,12219,0
2014-11-20,18.382,19.488,18.225,19.488,10193,0
2014-11-21,19.189,19.497,18.225,18.833,14538,0
2014-11-24,18.839,19.103,18.839,18.898,4986,0
2014-11-25,20.226,20.226,19.339,19.346,1148,0
2014-11-26,19.366,20.069,19.339,19.348,1061,0
2014-12-01,18.418,18.418,18.171,18.215,2643,0
2014-12-02,18.418,18.418,18.225,18.225,1606,0
2014-12-03,18.442,18.442,18.225,18.234,854,0
2014-12-04,19.285,19.321,18.225,18.225,522,0
2014-12-05,18.883,18.883,18.883,18.883,952,0
2014-12-08,19.321,19.321,18.883,18.883,878,0
2014-12-09,18.89,19.321,18.883,19.321,1376,0
2014-12-10,18.856,18.883,18.856,18.883,3123,0
2014-12-12,18.848,18.883,18.29,18.874,6296,0
2014-12-15,18.883,18.883,18.883,18.883,183,0
2014-12-17,18.883,19.103,18.663,19.093,7898,0
2014-12-18,18.883,19.103,18.442,18.442,4616,0
2014-12-19,18.883,18.883,18.487,18.557,1623,0
2014-12-22,18.46,18.566,18.225,18.566,7735,0
2014-12-23,18.442,19.129,18.258,18.822,6427,0
2014-12-24,18.593,18.702,18.356,18.356,1818,0
2014-12-26,18.399,18.725,18.366,18.619,1925,0
2014-12-29,18.576,18.61,18.576,18.61,389,0
2014-12-30,18.663,19.629,18.566,18.601,23260,0
2015-01-02,18.576,18.848,18.576,18.681,601,0
2015-01-05,19.321,19.321,18.653,18.653,1045,0
2015-01-06,18.708,18.708,18.708,18.708,328,0
2015-01-07,18.882,18.882,18.882,18.882,1021,0
2015-01-08,18.698,18.698,18.698,18.698,283,0
2015-01-09,18.874,18.883,18.619,18.619,2084,0
2015-01-12,18.69,18.839,18.69,18.839,315,0
2015-01-13,18.883,19.497,18.841,19.497,1937,0
2015-01-14,18.532,18.883,18.532,18.635,3263,0
2015-01-15,19.54,19.54,18.601,18.619,1918,0
2015-01-16,18.794,18.868,18.794,18.848,2347,0
2015-01-20,18.883,18.883,18.576,18.645,3643,0
2015-01-21,18.635,18.635,18.532,18.585,7381,0
2015-01-22,18.585,18.592,18.532,18.585,3531,0
2015-01-23,18.567,18.874,18.442,18.874,7094,0
2015-01-26,18.663,18.907,18.557,18.557,1025,0
2015-01-27,18.442,18.561,18.442,18.54,956,0
2015-01-28,18.469,18.883,18.46,18.469,1251,0
2015-01-29,18.532,18.663,18.442,18.443,3604,0
2015-01-30,18.225,18.663,18.039,18.452,8324,0
2015-02-02,18.442,18.46,18.442,18.442,1779,0
2015-02-03,18.663,18.907,18.663,18.807,11799,0
2015-02-04,18.883,18.98,18.439,18.708,14818,0
2015-02-05,18.839,19.093,18.708,18.926,2321,0
2015-02-06,18.917,19.146,18.46,19.146,29206,0
2015-02-09,19.103,19.103,18.743,18.898,7274,0
2015-02-10,18.708,18.883,18.699,18.874,21696,0
2015-02-11,19.261,20.666,19.261,20.157,109004,0
2015-02-12,20.041,20.183,19.629,19.629,39385,0
2015-02-13,19.603,20.222,19.603,19.929,2759,0
2015-02-17,19.929,19.974,19.363,19.576,23617,0
2015-02-18,19.48,19.48,18.955,19.336,50416,0
2015-02-19,19.178,20.791,19.134,20.707,99303,0
2015-02-20,21.02,22.276,20.772,21.24,133456,0
2015-02-23,21.578,21.621,19.487,20.01,218370,0
2015-02-24,19.814,20.992,19.797,20.666,83512,0
2015-02-25,20.666,22.889,20.328,21.862,31525,0
2015-02-26,21.862,22.809,21.862,22.587,16262,0
2015-02-27,22.587,23.696,21.878,23.296,10052,0
2015-03-02,22.642,23.782,22.642,23.605,11966,0
2015-03-03,23.535,24.358,23.234,24.307,53965,0
2015-03-04,24.342,24.924,22.446,23.313,73832,0
2015-03-05,23.296,23.915,22.454,23.003,63447,0
2015-03-06,23.093,23.713,22.667,23.243,19757,0
2015-03-09,23.252,23.915,22.454,23.915,19080,0
2015-03-10,23.472,23.472,23.464,23.472,1128,0
2015-03-11,23.358,23.385,22.907,23.208,5982,0
2015-03-12,23.154,23.915,22.951,23.782,7678,0
2015-03-13,23.915,23.915,21.516,22.986,95961,0
2015-03-16,22.587,23.838,22.418,23.649,22919,0
2015-03-17,23.039,25.138,22.932,23.678,26870,0
2015-03-18,24.27,24.27,23.73,23.934,4742,0
2015-03-19,23.977,23.977,23.925,23.925,338,0
2015-03-20,23.491,23.811,22.18,23.322,19305,0
2015-03-23,22.969,23.472,22.969,23.464,5531,0
2015-03-24,23.366,23.376,23.208,23.366,1580,0
2015-03-25,23.162,24.581,22.436,23.934,54302,0
2015-03-26,24.04,24.457,23.003,23.003,66044,0
2015-03-27,23.348,23.348,22.446,23.03,3613,0
2015-03-30,23.119,25.404,22.632,22.969,21448,0
2015-03-31,22.533,23.915,22.51,22.614,40096,0
2015-04-01,23.234,23.43,22.454,22.471,3048,0
2015-04-02,22.756,23.862,22.303,22.942,48770,0
2015-04-06,23.093,23.472,22.162,22.542,32852,0
2015-04-07,22.551,22.862,22.322,22.587,9250,0
2015-04-08,22.322,22.853,22.322,22.357,3162,0
2015-04-09,22.879,22.879,22.632,22.642,676,0
2015-04-10,22.702,22.869,22.642,22.869,1694,0
2015-04-13,22.994,23.846,22.5,23.821,9372,0
2015-04-14,23.829,23.872,22.869,22.869,5418,0
2015-04-15,23.262,23.262,22.596,22.791,4471,0
2015-04-16,23.43,23.464,22.809,22.809,5423,0
2015-04-17,22.765,22.765,20.543,21.392,85913,0
2015-04-20,21.524,23.03,21.135,22.604,45990,0
2015-04-21,22.898,23.631,21.967,22.978,33228,0
2015-04-22,23.084,23.243,22.454,22.844,22618,0
2015-04-23,22.765,23.022,22.322,22.719,20095,0
2015-04-24,23.012,23.012,21.878,22.322,16178,0
2015-04-27,22.471,22.471,21.79,21.878,3726,0
2015-04-28,23.739,23.739,21.887,23.739,707,0
2015-04-29,23.446,23.649,22.322,23.649,2032,0
2015-04-30,23.366,23.366,22.942,22.942,1128,0
2015-05-01,23.696,23.696,22.587,22.632,9710,0
2015-05-04,22.942,22.942,22.056,22.712,4515,0
2015-05-05,22.632,22.632,22.332,22.632,1241,0
2015-05-06,22.276,22.454,22.066,22.118,2152,0
2015-05-07,22.313,22.322,22.066,22.066,422,0
2015-05-08,22.162,22.827,22.162,22.809,1694,0
2015-05-11,22.363,22.363,21.445,21.445,23421,0
2015-05-12,21.854,21.854,21.639,21.773,16706,0
2015-05-13,21.702,21.765,21.702,21.765,2240,0
2015-05-14,21.765,21.773,21.462,21.505,42361,0
2015-05-15,21.551,21.586,20.945,21.061,10589,0
2015-05-18,21.194,22.844,21.102,21.426,17883,0
2015-05-19,21.426,21.685,21.16,21.648,11866,0
2015-05-20,21.702,22.22,21.639,21.685,2354,0
2015-05-21,21.801,22.576,21.685,22.175,4260,0
2015-05-22,21.73,22.22,21.73,22.094,1682,0
2015-05-26,22.337,22.424,21.639,21.639,5621,0
2015-05-27,21.685,21.702,21.085,21.255,3585,0
2015-05-28,21.255,21.417,20.978,21.112,5175,0
2015-06-01,21.112,21.371,21.112,21.112,23869,0
2015-06-02,21.112,21.336,21.025,21.025,10701,0
2015-06-03,21.015,21.417,21.015,21.318,6610,0
2015-06-04,21.015,21.293,21.015,21.085,2690,0
2015-06-05,20.988,21.505,20.978,20.988,4146,0
2015-06-08,21.318,22.309,21.078,21.854,4706,0
2015-06-09,22.194,22.194,22.023,22.023,552,0
2015-06-10,22.086,22.086,21.935,22.042,3070,0
2015-06-11,22.309,22.309,22.264,22.309,2158,0
2015-06-12,22.666,22.666,22.237,22.237,2128,0
2015-06-15,22.559,22.844,22.443,22.844,4595,0
2015-06-16,22.746,24.54,22.718,24.54,6165,0
2015-06-17,24.788,24.854,23.29,23.728,17035,0
2015-06-18,24.425,24.425,23.219,23.219,7285,0
2015-06-19,24.067,24.067,22.138,22.138,29698,0
2015-06-22,22.943,23.586,22.309,22.497,4034,0
2015-06-23,22.612,22.612,22.424,22.532,2738,0
2015-06-24,22.309,22.451,21.863,22.337,11205,0
2015-06-25,22.014,22.122,21.773,21.835,6165,0
2015-06-26,21.96,21.96,21.371,21.371,4034,0
2015-06-29,21.533,21.844,21.505,21.505,2578,0
2015-06-30,21.987,21.987,21.648,21.648,3009,0
2015-07-01,22.078,22.568,22.078,22.568,899,0
2015-07-02,22.612,22.612,22.54,22.585,1010,0
2015-07-06,22.641,22.862,22.641,22.8,2018,0
2015-07-07,23.022,23.022,22.756,22.933,2578,0
2015-07-08,22.783,22.924,22.397,22.397,2354,0
2015-07-09,22.756,22.986,22.756,22.986,224,0
2015-07-10,23.022,23.201,22.943,23.113,6052,0
2015-07-13,23.256,23.256,22.175,22.65,9636,0
2015-07-14,22.434,22.775,22.434,22.775,397,0
2015-07-15,22.986,23.049,22.986,23.049,509,0
2015-07-17,23.049,23.728,23.049,23.201,1120,0
2015-07-20,23.647,23.647,23.122,23.611,1682,0
2015-07-21,23.551,23.737,22.622,23.675,8294,0
2015-07-22,23.389,23.389,23.389,23.389,114,0
2015-07-23,23.165,23.398,23.165,23.29,2128,0
2015-07-24,23.425,23.513,23.29,23.513,2240,0
2015-07-27,23.728,23.737,23.728,23.737,1233,0
2015-07-28,23.737,23.737,23.469,23.737,3585,0
2015-07-29,23.711,23.934,23.637,23.924,3027,0
2015-07-30,23.602,23.602,23.344,23.344,899,0
2015-07-31,23.943,24.807,23.344,23.79,6276,0
2015-08-03,24.361,24.607,24.361,24.54,2589,0
2015-08-04,24.692,24.692,24.443,24.443,1233,0
2015-08-05,24.711,24.763,24.711,24.754,1010,0
2015-08-06,24.486,24.754,24.335,24.335,1586,0
2015-08-07,24.281,24.335,24.165,24.327,1344,0
2015-08-12,24.542,24.542,24.542,24.542,222,0
2015-08-13,24.714,24.714,23.824,24.039,1001,0
2015-08-17,24.407,24.757,23.958,23.958,2782,0
2015-08-18,24.272,24.55,23.968,23.968,666,0
2015-08-19,23.993,23.993,23.867,23.867,1224,0
2015-08-20,24.002,24.002,23.642,23.642,779,0
2015-08-21,23.958,24.714,23.815,24.397,3783,0
2015-08-24,24.081,24.081,22.851,23.499,3472,0
2015-08-25,22.763,23.274,22.609,23.274,3673,0
2015-08-26,24.397,24.757,24.351,24.757,1001,0
2015-08-27,22.969,23.624,22.961,23.572,1224,0
2015-08-28,23.597,24.226,23.183,23.815,1001,0
2015-08-31,23.462,24.164,23.453,23.453,2226,0
2015-09-01,24.757,24.757,23.499,23.499,1669,0
2015-09-02,24.127,24.127,23.867,23.867,333,0
2015-09-03,24.101,24.101,23.815,24.066,1892,0
2015-09-04,23.815,23.858,23.005,23.767,1558,0
2015-09-08,24.084,24.084,23.005,23.157,2448,0
2015-09-09,23.114,23.894,23.095,23.327,3561,0
2015-09-10,23.364,23.55,22.474,22.642,5821,0
2015-09-11,22.647,22.898,22.115,22.42,3226,0
2015-09-14,22.358,22.708,22.241,22.241,1335,0
2015-09-15,22.134,22.852,22.115,22.115,3618,0
2015-09-16,22.115,22.465,22.115,22.465,2448,0
2015-09-17,22.215,22.689,22.015,22.689,700,0
2015-09-18,22.349,23.41,22.241,23.41,2004,0
2015-09-21,22.996,22.996,22.6,22.716,3226,0
2015-09-22,22.465,22.465,22.465,22.465,556,0
2015-09-23,23.374,23.374,22.698,22.698,466,0
2015-09-25,22.915,23.095,22.915,23.095,2337,0
2015-09-28,23.104,23.104,22.735,22.735,759,0
2015-10-01,22.961,22.969,22.961,22.969,779,0
2015-10-02,22.961,23.114,22.961,22.969,1001,0
2015-10-05,23.157,23.157,23.049,23.049,403,0
2015-10-06,23.419,23.419,23.049,23.049,556,0
2015-10-07,23.327,23.327,23.183,23.183,779,0
2015-10-08,23.14,23.212,23.14,23.212,333,0
2015-10-09,23.183,23.183,23.095,23.095,1335,0
2015-10-13,22.986,22.986,22.942,22.942,1224,0
2015-10-14,22.942,22.942,22.942,22.942,113,0
2015-10-15,23.14,23.355,22.898,23.355,1001,0
2015-10-16,23.095,23.123,23.086,23.123,1781,0
2015-10-19,23.063,23.063,22.923,22.961,2982,0
2015-10-20,23.014,23.14,23.014,23.14,5454,0
2015-10-21,23.14,23.14,22.961,23.14,1001,0
2015-10-22,23.274,23.471,23.14,23.14,1111,0
2015-10-23,24.714,24.714,23.14,24.029,3673,0
2015-10-26,23.749,24.183,23.132,23.132,1558,0
2015-10-27,24.262,24.262,24.262,24.262,666,0
2015-10-28,24.01,24.039,24.01,24.039,1224,0
2015-10-29,23.815,23.912,23.437,23.912,1892,0
2015-10-30,23.95,23.984,23.651,23.95,1447,0
2015-11-02,24.039,24.748,23.95,24.262,9199,0
2015-11-03,24.666,24.666,24.666,24.666,113,0
2015-11-04,24.604,24.604,24.604,24.604,136,0
2015-11-06,24.649,24.666,24.613,24.666,556,0
2015-11-09,24.793,24.793,24.269,24.74,3027,0
2015-11-10,24.84,24.84,24.395,24.793,995,0
2015-11-11,24.433,24.793,24.433,24.793,774,0
2015-11-12,24.433,24.793,24.433,24.732,1879,0
2015-11-13,24.885,24.885,24.63,24.63,2984,0
2015-11-17,24.259,24.775,23.853,24.714,6189,0
2015-11-18,24.821,24.821,24.395,24.395,5858,0
2015-11-20,24.857,24.857,23.808,24.522,3427,0
2015-11-23,24.587,24.587,24.205,24.205,995,0
2015-11-25,24.007,24.007,23.979,23.979,441,0
2015-11-27,24.324,24.324,24.08,24.08,662,0
2015-11-30,24.561,24.6,24.561,24.581,1262,0
2015-12-01,23.972,25.179,23.972,24.847,3505,0
2015-12-02,24.396,24.798,24.396,24.522,2847,0
2015-12-03,24.256,24.774,24.246,24.774,3226,0
2015-12-04,24.77,25.121,24.334,25.121,3158,0
2015-12-08,25.131,25.131,24.182,24.228,9583,0
2015-12-09,24.228,24.655,24,24,738,0
2015-12-10,24.551,24.551,24.512,24.512,314,0
2015-12-11,24.419,24.419,24.228,24.228,946,0
2015-12-14,24.581,24.581,24.581,24.581,214,0
2015-12-15,24.684,24.704,24.684,24.704,314,0
2015-12-16,24.467,24.674,24.467,24.674,946,0
2015-12-17,24.228,24.246,24.228,24.246,738,0
2015-12-18,24.674,25.245,24.674,25.245,5682,0
2015-12-21,26.128,26.128,25.578,25.578,1053,0
2015-12-22,25.465,25.465,25.465,25.465,125,0
2015-12-23,24.448,24.448,24.448,24.448,211,0
2015-12-28,24.288,24.703,24.287,24.379,4024,0
2015-12-29,24.537,25.222,24.389,24.768,4226,0
2015-12-30,24.779,25.654,24.655,24.655,3472,0
2015-12-31,24.817,24.968,24.655,24.96,1805,0
2016-01-04,24.246,24.246,22.832,23.118,5610,0
2016-01-05,23.288,23.752,23.145,23.145,2921,0
2016-01-06,23.137,23.752,23.137,23.463,796,0
2016-01-07,23.297,23.468,23.04,23.079,3030,0
2016-01-08,23.716,23.716,23.05,23.658,314,0
2016-01-12,23.418,23.421,23.163,23.163,632,0
2016-01-13,23.349,23.349,23.05,23.05,489,0
2016-01-14,23.05,23.551,23.04,23.127,847,0
2016-01-15,23.335,23.565,23.335,23.565,2829,0
2016-01-19,23.629,23.658,23.335,23.335,1368,0
2016-01-20,23.335,23.335,23.335,23.335,108,0
2016-01-21,23.598,23.598,23.335,23.335,632,0
2016-01-22,23.658,23.658,23.344,23.344,211,0
2016-01-25,23.545,23.545,23.515,23.515,286,0
2016-01-26,23.565,23.781,23.432,23.752,23755,0
2016-01-27,23.752,23.752,23.752,23.752,10518,0
2016-01-28,24.389,24.389,23.944,23.96,723,0
2016-01-29,24.399,24.453,23.566,23.698,3861,0
2016-02-01,23.849,23.924,23.541,23.771,2249,0
2016-02-02,23.629,23.629,23.61,23.61,5473,0
2016-02-03,24.267,24.344,23.752,23.752,9267,0
2016-02-04,24.228,24.228,23.515,23.752,4799,0
2016-02-05,23.981,24.256,23.744,23.744,2000,0
2016-02-10,23.895,24.209,23.506,23.565,8756,0
2016-02-11,23.278,23.515,23.04,23.325,14104,0
2016-02-12,23.671,23.671,23.671,23.671,211,0
2016-02-16,23.877,23.949,23.527,23.537,2187,0
2016-02-17,23.76,23.76,23.612,23.612,333,0
2016-02-18,23.612,23.71,23.612,23.71,1774,0
2016-02-19,23.71,24.333,23.469,23.469,6615,0
2016-02-22,23.566,23.661,23.557,23.661,678,0
2016-02-24,23.651,23.651,22.799,23.135,9929,0
2016-02-25,23.087,23.374,23.038,23.374,2300,0
2016-02-26,23.602,23.939,23.469,23.661,3119,0
2016-03-01,23.785,23.785,23.374,23.384,1363,0
2016-03-02,23.437,23.566,23.335,23.335,5063,0
2016-03-03,23.689,23.689,23.469,23.469,933,0
2016-03-07,23.719,23.719,23.469,23.469,2921,0
2016-03-08,23.949,23.949,23.469,23.527,652,0
2016-03-09,23.719,23.719,23.374,23.719,4331,0
2016-03-10,23.478,23.478,23.374,23.374,1365,0
2016-03-11,23.469,23.547,23.469,23.547,694,0
2016-03-14,23.594,23.594,23.459,23.459,375,0
2016-03-15,23.374,23.459,23.374,23.459,780,0
2016-03-16,23.441,23.441,23.144,23.339,1547,0
2016-03-17,23.23,23.302,23.038,23.087,15244,0
2016-03-18,23.374,24.044,23.135,24.044,21208,0
2016-03-21,24.053,24.294,23.746,24.284,1913,0
2016-03-22,24.198,24.235,23.949,23.949,945,0
2016-03-23,24.235,24.428,24.235,24.428,645,0
2016-03-28,24.258,24.258,24.258,24.258,117,0
2016-03-29,23.735,24.428,23.735,24.264,1545,0
2016-03-30,24.385,24.385,24.385,24.385,166,0
2016-03-31,24.378,24.378,23.795,23.959,8613,0
2016-04-01,23.8,24.388,23.765,24.388,4625,0
2016-04-04,24.198,24.284,23.805,24.235,1153,0
2016-04-05,24.188,24.278,24.188,24.188,4266,0
2016-04-06,24.333,24.333,24.159,24.188,4413,0
2016-04-07,24.38,24.418,24.38,24.418,381,0
2016-04-11,24.428,24.428,23.969,24.388,1388,0
2016-04-13,24.428,24.428,24.398,24.398,1229,0
2016-04-14,24.522,24.666,24.482,24.666,470,0
2016-04-15,24.284,24.666,24.189,24.368,3247,0
2016-04-18,24.666,24.83,24.418,24.418,3045,0
2016-04-19,24.453,24.744,24.428,24.716,1904,0
2016-04-20,24.666,24.666,24.666,24.666,146,0
2016-04-21,23.959,23.959,23.959,23.959,1248,0
2016-04-22,24.333,24.333,24.333,24.333,189,0
2016-04-25,24.333,24.666,24.333,24.479,653,0
2016-04-27,24.61,24.61,24.61,24.61,219,0
2016-04-28,24.61,24.61,24.23,24.483,759,0
2016-04-29,24.123,24.609,24.123,24.428,1581,0
2016-05-02,24.188,24.428,24.152,24.188,2632,0
2016-05-03,23.949,23.949,23.755,23.795,1136,0
2016-05-04,24.058,24.058,23.949,23.949,209,0
2016-05-05,24.188,24.532,24.188,24.532,209,0
2016-05-06,23.886,24.428,23.886,24.428,438,0
2016-05-09,23.974,24.138,23.974,24.138,582,0
2016-05-10,24.438,24.467,24.167,24.205,1037,0
2016-05-11,24.293,25.103,23.983,24.148,2732,0
2016-05-12,24.378,24.378,24.187,24.187,217,0
2016-05-13,24.041,24.187,24.041,24.187,1262,0
2016-05-16,24.041,24.148,24.041,24.138,2184,0
2016-05-17,24.041,24.21,24.041,24.041,725,0
2016-05-19,23.993,24.05,23.955,24.05,3680,0
2016-05-20,24.041,24.788,24.041,24.629,2095,0
2016-05-23,24.359,24.534,24.225,24.533,2691,0
2016-05-24,24.533,24.533,24.523,24.533,5594,0
2016-05-25,24.621,24.621,24.621,24.621,1317,0
2016-05-26,24.718,24.747,24.513,24.747,738,0
2016-05-27,24.621,24.621,24.621,24.621,415,0
2016-05-31,24.378,24.652,24.378,24.428,2561,0
2016-06-01,24.747,24.747,24.439,24.698,880,0
2016-06-02,24.747,24.843,24.293,24.378,5315,0
2016-06-03,24.593,24.9,24.3,24.318,12735,0
2016-06-06,24.322,24.629,24.322,24.388,10948,0
2016-06-07,24.513,24.756,24.253,24.253,637,0
2016-06-08,24.215,24.611,24.215,24.567,5857,0
2016-06-09,24.523,24.843,24.523,24.523,1706,0
2016-06-10,24.794,24.794,24.563,24.563,305,0
2016-06-13,24.495,24.621,24.485,24.621,1065,0
2016-06-14,24.718,24.718,24.418,24.688,687,0
2016-06-16,24.91,24.91,24.523,24.523,346,0
2016-06-17,24.438,24.523,24.438,24.477,3991,0
2016-06-20,24.533,24.784,24.533,24.533,1035,0
2016-06-22,24.467,24.823,24.467,24.658,1480,0
2016-06-24,24.513,24.621,24.485,24.485,594,0
2016-06-27,24.485,24.535,24.234,24.273,2552,0
2016-06-28,24.418,24.823,24.408,24.823,622,0
2016-06-30,24.765,24.765,24.378,24.378,557,0
2016-07-01,24.485,24.611,24.477,24.611,725,0
2016-07-06,24.253,24.388,24.225,24.388,517,0
2016-07-07,24.388,24.388,24.388,24.388,206,0
2016-07-08,24.317,24.317,24.317,24.317,362,0
2016-07-11,24.583,24.621,24.485,24.573,1861,0
2016-07-13,24.668,24.668,24.668,24.668,260,0
2016-07-14,24.688,24.852,24.688,24.852,207,0
2016-07-15,24.428,24.668,24.428,24.428,932,0
2016-07-18,24.322,25.104,24.187,24.448,5991,0
2016-07-19,25.336,25.336,24.368,24.611,4189,0
2016-07-20,24.572,25.065,24.572,24.622,10977,0
2016-07-21,24.737,24.737,24.737,24.737,105,0
2016-07-22,25.065,25.065,25.065,25.065,105,0
2016-07-25,24.872,24.946,24.862,24.862,3024,0
2016-07-26,24.92,25.104,24.91,24.91,3418,0
2016-07-27,25.007,25.065,24.91,25.065,1099,0
2016-07-28,25.084,25.084,24.939,24.939,1657,0
2016-07-29,24.872,24.872,24.862,24.862,517,0
2016-08-03,24.718,24.997,24.678,24.997,3052,0
2016-08-04,25.103,25.103,24.966,25.094,1802,0
2016-08-05,25.055,25.104,25.055,25.103,4506,0
2016-08-09,25.017,25.241,24.872,24.876,1338,0
2016-08-10,25.286,25.286,25.007,25.007,207,0
2016-08-12,25.336,25.345,25.104,25.169,2470,0
2016-08-15,25.494,25.494,25.494,25.494,104,0
2016-08-18,25.325,25.325,25.297,25.297,350,0
2016-08-22,25.657,25.784,25.297,25.317,3832,0
2016-08-23,25.466,25.466,25.346,25.346,2305,0
2016-08-24,25.365,25.365,25.365,25.365,104,0
2016-08-26,25.346,25.676,25.193,25.483,3228,0
2016-08-29,25.686,25.686,25.541,25.541,273,0
2016-08-30,25.541,25.599,25.229,25.589,513,0
2016-08-31,25.609,25.609,25.385,25.385,653,0
2016-09-01,25.423,25.541,25.423,25.492,525,0
2016-09-02,25.569,25.569,25.541,25.541,234,0
2016-09-06,25.492,25.492,25.492,25.492,104,0
2016-09-07,25.492,25.755,25.492,25.755,3530,0
2016-09-09,25.629,25.638,25.541,25.541,4220,0
2016-09-12,25.405,25.589,25.365,25.405,4831,0
2016-09-13,25.405,25.405,25.405,25.405,104,0
2016-09-14,25.735,25.735,25.492,25.492,616,0
2016-09-16,25.832,25.832,25.443,25.443,1511,0
2016-09-20,25.558,25.558,25.558,25.558,457,0
2016-09-21,25.61,25.61,25.61,25.61,513,0
2016-09-22,25.41,25.609,25.41,25.511,354,0
2016-09-23,25.579,25.589,25.579,25.589,204,0
2016-09-26,25.686,25.687,25.686,25.687,1984,0
2016-09-28,25.716,25.716,25.492,25.492,353,0
2016-09-29,25.765,25.794,25.733,25.733,1973,0
2016-09-30,25.686,25.782,25.686,25.775,883,0
2016-10-03,25.662,26.027,25.662,25.765,1924,0
2016-10-04,25.783,25.784,25.74,25.784,2775,0
2016-10-05,25.603,25.712,25.603,25.712,799,0
2016-10-07,25.774,25.784,25.774,25.784,4830,0
2016-10-11,26.076,26.076,25.784,25.881,5421,0
2016-10-12,25.784,25.784,25.784,25.784,1233,0
2016-10-13,25.999,26.047,25.784,26.018,3249,0
2016-10-14,25.911,25.978,25.911,25.978,1838,0
2016-10-19,25.992,26.027,25.992,26.027,204,0
2016-10-20,25.966,26.35,25.966,26.305,7502,0
2016-10-21,26.31,26.31,26.31,26.31,513,0
2016-10-24,26.475,26.476,26.475,26.476,336,0
2016-10-25,26.475,26.475,26.27,26.27,642,0
2016-10-26,26.392,26.392,26.27,26.27,1755,0
2016-10-27,25.579,26.25,25.541,25.785,6293,0
2016-10-31,25.907,25.907,25.784,25.784,1137,0
2016-11-01,25.784,26.27,25.784,26.27,565,0
2016-11-02,26.386,26.386,26.386,26.386,348,0
2016-11-03,26.124,26.361,26.124,26.32,1145,0
2016-11-04,26.124,26.466,26.027,26.27,3324,0
2016-11-07,26.222,26.467,26.222,26.46,3428,0
2016-11-08,26.614,26.614,26.614,26.614,290,0
2016-11-09,26.614,26.663,25.878,25.878,1888,0
2016-11-10,26.349,26.643,26.349,26.643,670,0
2016-11-11,26.653,26.663,26.585,26.663,2790,0
2016-11-14,26.467,26.711,26.467,26.467,2020,0
2016-11-15,26.695,27.192,26.564,26.564,439,0
2016-11-16,26.761,26.835,26.32,26.32,2829,0
2016-11-17,26.516,27.192,26.516,26.756,1866,0
2016-11-18,26.995,27.055,26.516,26.516,8846,0
2016-11-21,26.525,26.779,26.525,26.525,1746,0
2016-11-22,26.855,26.855,26.564,26.564,1468,0
2016-11-23,26.858,26.858,26.564,26.564,3510,0
2016-11-25,26.711,26.858,26.711,26.711,4070,0
2016-11-28,26.858,27.329,26.858,27.113,8899,0
2016-11-29,26.701,27.005,25.363,26.516,1738,0
2016-11-30,26.947,27.152,25.829,26.496,2963,0
2016-12-01,26.084,26.947,26.084,26.535,1889,0
2016-12-02,26.349,26.682,26.349,26.682,847,0
2016-12-05,26.27,26.467,25.487,25.918,11332,0
2016-12-06,25.624,26.457,25.545,25.79,6161,0
2016-12-07,25.849,26.343,25.682,25.682,7298,0
2016-12-08,25.721,26.195,25.721,25.928,4563,0
2016-12-09,25.986,26.711,25.986,26.437,4816,0
2016-12-12,26.564,26.711,26.025,26.388,4150,0
2016-12-13,26.486,27.132,26.397,26.614,5826,0
2016-12-14,26.819,26.819,26.231,26.29,3733,0
2016-12-15,26.792,27.202,26.094,27.065,14575,0
2016-12-16,26.957,27.192,26.486,26.908,44011,0
2016-12-19,26.672,26.711,26.516,26.516,1966,0
2016-12-20,26.932,27.192,26.721,27.172,13102,0
2016-12-21,26.957,26.966,26.663,26.918,7250,0
2016-12-22,27.12,27.152,26.966,27.152,1658,0
2016-12-23,26.928,27.152,26.928,27.015,7383,0
2016-12-27,27.329,27.446,27.005,27.426,4685,0
2016-12-28,27.446,28.161,27.045,27.877,6255,0
2016-12-29,27.872,28.054,27.084,27.555,5207,0
2016-12-30,27.446,27.545,27.426,27.476,2416,0
2017-01-03,28.142,28.142,27.937,28.034,3577,0
2017-01-04,28.084,28.398,27.936,28.221,2827,0
2017-01-05,28.359,28.418,28.191,28.281,4416,0
2017-01-06,28.428,28.869,27.44,28.869,5068,0
2017-01-09,28.722,28.869,28.439,28.692,7712,0
2017-01-10,28.515,28.769,28.515,28.565,2905,0
2017-01-11,28.525,28.662,28.525,28.525,3871,0
2017-01-12,28.672,28.672,28.171,28.201,5386,0
2017-01-13,28.181,28.418,28.114,28.114,6192,0
2017-01-17,28.418,28.769,28.418,28.759,4843,0
2017-01-18,28.819,28.869,28.428,28.722,6005,0
2017-01-19,28.869,28.869,28.672,28.672,7754,0
2017-01-20,28.916,29.397,28.916,28.916,3242,0
2017-01-23,29.143,29.505,29.143,29.29,2928,0
2017-01-24,29.476,29.476,29.31,29.407,2896,0
2017-01-25,29.447,31.76,29.321,31.201,3048,0
2017-01-26,31.368,31.593,30.643,30.643,3416,0
2017-01-27,30.877,30.877,30.678,30.678,323,0
2017-01-30,31.074,31.563,30.73,31.358,3710,0
2017-01-31,29.547,30.24,29.505,29.898,8799,0
2017-02-01,29.584,29.584,28.438,28.702,7168,0
2017-02-02,28.485,28.809,28.485,28.672,1177,0
2017-02-03,28.475,28.7,28.447,28.622,1326,0
2017-02-06,28.827,29.063,28.723,28.899,1552,0
2017-02-07,29.623,29.623,29.114,29.114,638,0
2017-02-08,28.966,29.143,28.966,29.143,457,0
2017-02-09,29.239,29.239,29.239,29.239,154,0
2017-02-10,29.28,29.604,29.28,29.407,1583,0
2017-02-13,29.901,29.901,29.802,29.802,709,0
2017-02-14,29.506,29.605,29.506,29.605,465,0
2017-02-15,29.071,30.493,29.071,29.427,1713,0
2017-02-17,29.427,29.605,28.866,28.866,880,0
2017-02-21,29.095,29.155,28.967,28.967,1044,0
2017-02-22,29.151,29.332,29.026,29.254,921,0
2017-02-23,29.549,29.549,29.549,29.549,538,0
2017-02-24,29.19,30.59,28.866,28.866,2634,0
2017-02-27,30.443,30.447,30.443,30.447,421,0
2017-02-28,28.988,30.391,28.988,29.249,2841,0
2017-03-01,30.147,30.147,30.019,30.019,2301,0
2017-03-02,30.009,30.009,29.919,29.919,805,0
2017-03-03,29.663,29.663,29.663,29.663,135,0
2017-03-06,30.295,30.295,30.295,30.295,269,0
2017-03-07,29.497,29.964,29.497,29.964,319,0
2017-03-08,30.004,30.009,29.824,30.009,975,0
2017-03-09,29.851,29.851,29.605,29.851,821,0
2017-03-10,29.851,29.851,29.605,29.605,1716,0
2017-03-13,29.851,29.851,29.605,29.618,992,0
2017-03-14,29.625,29.851,29.605,29.851,647,0
2017-03-15,29.703,29.703,29.615,29.615,734,0
2017-03-16,29.703,29.703,29.605,29.605,6286,0
2017-03-17,29.654,29.677,29.654,29.654,800,0
2017-03-20,29.663,29.663,29.605,29.605,1325,0
2017-03-21,29.832,29.832,29.605,29.605,1856,0
2017-03-22,29.457,29.457,29.111,29.209,3950,0
2017-03-23,29.358,29.358,28.957,29.358,1215,0
2017-03-24,29.437,29.654,29.407,29.654,649,0
2017-03-27,29.525,29.663,29.525,29.624,1019,0
2017-03-28,29.141,29.259,29.141,29.259,1054,0
2017-03-29,29.309,29.309,29.068,29.309,883,0
2017-03-30,29.309,30.029,29.309,30.029,1823,0
2017-04-03,29.693,29.693,29.605,29.605,1378,0
2017-04-04,29.506,29.506,29.506,29.506,378,0
2017-04-05,29.713,29.851,29.713,29.851,518,0
2017-04-06,29.892,30.355,29.892,30.355,999,0
2017-04-07,30.404,30.581,30.108,30.581,1956,0
2017-04-10,29.979,30.591,29.979,30.581,1282,0
2017-04-11,30.572,30.591,30.098,30.443,1616,0
2017-04-12,30.572,30.572,30.386,30.483,2453,0
2017-04-13,30.562,30.562,29.979,30.493,1016,0
2017-04-17,30.591,30.591,30.098,30.493,1995,0
2017-04-18,29.476,30.542,29.476,29.901,509,0
2017-04-20,30.17,30.17,29.506,29.506,781,0
2017-04-21,29.969,29.999,29.663,29.663,878,0
2017-04-24,30.315,30.345,30.295,30.305,2051,0
2017-04-25,30.345,30.591,30.295,30.591,3061,0
2017-04-26,30.591,30.591,30.483,30.483,1494,0
2017-04-27,29.95,30.3,29.95,30.3,536,0
2017-04-28,29.999,30.345,29.999,30.345,755,0
2017-05-01,30.414,30.414,30.414,30.414,178,0
2017-05-02,30.356,30.443,30.345,30.345,1484,0
2017-05-03,30.493,30.591,30.493,30.542,1221,0
2017-05-04,30.591,30.591,30.282,30.443,4000,0
2017-05-05,30.581,30.581,30.254,30.345,1262,0
2017-05-08,30.662,30.792,30.543,30.787,1572,0
2017-05-09,30.792,30.792,30.758,30.792,894,0
2017-05-10,30.792,30.792,30.692,30.692,505,0
2017-05-11,31.303,31.303,30.593,30.593,1213,0
2017-05-12,30.296,30.593,30.295,30.593,1280,0
2017-05-16,30.593,30.792,30.593,30.792,350,0
2017-05-17,30.841,30.99,30.543,30.543,2948,0
2017-05-18,30.96,30.96,30.543,30.692,1646,0
2017-05-19,30.97,31.784,30.853,30.891,3400,0
2017-05-22,31.045,31.045,30.792,30.792,3022,0
2017-05-23,30.821,30.821,30.747,30.752,2218,0
2017-05-24,30.702,30.831,30.702,30.792,1203,0
2017-05-25,30.841,31.785,30.574,30.792,2024,0
2017-05-26,30.792,31.04,30.792,30.841,2163,0
2017-05-30,30.941,31.035,30.295,30.295,4844,0
2017-05-31,30.355,30.742,30.295,30.295,4177,0
2017-06-01,30.414,31.753,30.047,31.753,1331,0
2017-06-02,30.881,31.288,30.792,30.792,3335,0
2017-06-05,30.921,31.249,30.363,30.444,5201,0
2017-06-06,30.345,30.714,29.778,29.798,6837,0
2017-06-07,29.848,30.593,29.848,30.404,2514,0
2017-06-08,30.434,31.278,30.434,31.02,2617,0
2017-06-09,31.02,31.534,30.846,30.921,7677,0
2017-06-12,30.97,31.338,30.921,31.288,1858,0
2017-06-13,31.04,31.04,31.04,31.04,206,0
2017-06-14,30.98,31.04,29.967,30.474,5910,0
2017-06-15,30.315,30.931,30.315,30.653,1838,0
2017-06-16,31.009,31.009,30.242,30.782,2731,0
2017-06-20,30.513,30.593,29.918,30.404,2863,0
2017-06-23,30.523,30.523,29.927,30.076,597,0
2017-06-26,30.345,30.345,30.047,30.345,1059,0
2017-06-27,30.315,30.593,30.315,30.593,883,0
2017-06-28,30.593,30.593,30.328,30.444,2753,0
2017-06-29,30.593,30.593,29.987,30.295,1119,0
2017-07-03,30.295,30.295,29.798,29.838,3016,0
2017-07-05,29.6,29.6,28.527,29.083,2725,0
2017-07-06,29.51,29.51,29.25,29.5,1177,0
2017-07-07,29.163,29.272,29.163,29.272,558,0
2017-07-11,29.471,29.471,29.272,29.272,530,0
2017-07-12,29.487,29.487,29.199,29.302,1433,0
2017-07-13,29.401,29.401,29.351,29.351,859,0
2017-07-17,29.55,29.769,29.55,29.769,503,0
2017-07-18,29.719,29.798,29.222,29.222,3814,0
2017-07-19,29.371,29.401,29.371,29.401,336,0
2017-07-20,29.401,29.401,29.202,29.292,1355,0
2017-07-21,29.302,29.302,29.202,29.202,2645,0
2017-07-24,29.351,29.351,29.063,29.302,505,0
2017-07-25,29.798,29.798,29.401,29.401,1214,0
2017-07-26,29.063,29.252,29.053,29.252,1773,0
2017-07-27,29.649,29.798,29.28,29.729,855,0
2017-07-28,29.341,29.768,29.073,29.302,866,0
2017-07-31,29.361,29.525,29.361,29.525,785,0
2017-08-01,29.53,29.55,29.043,29.043,6403,0
2017-08-02,29.047,29.246,29.004,29.246,591,0
2017-08-03,29.754,29.754,29.012,29.012,1913,0
2017-08-04,29.004,29.113,29.004,29.113,1005,0
2017-08-07,29.004,29.113,28.616,28.616,2090,0
2017-08-08,28.557,29.133,28.457,28.457,1609,0
2017-08-09,28.805,29.711,28.805,29.5,691,0
2017-08-10,29.302,29.302,29.302,29.302,296,0
2017-08-11,29.629,29.785,28.711,29.55,3597,0
2017-08-14,29.71,29.95,29.71,29.8,1635,0
2017-08-15,29.9,30.16,29.5,29.85,4653,0
2017-08-16,30.24,31.075,29.53,29.7,1268,0
2017-08-17,30.07,30.07,29.02,29.95,1555,0
2017-08-18,30,30.07,29.95,29.95,5691,0
2017-08-21,29.58,30.1,29.58,29.8,1638,0
2017-08-22,29.8,29.8,29.8,29.8,208,0
2017-08-23,29.8,30.1,29.8,29.8624,625,0
2017-08-24,29.72,29.92,28.7,28.7,3271,0
2017-08-25,28.85,29.8559,28.7,28.99,2910,0
2017-08-28,28.7943,28.7943,28.65,28.76,1621,0
2017-08-29,28.7,28.7144,28.65,28.65,1722,0
2017-08-30,28.8696,29.01,28.8696,29.01,367,0
2017-08-31,28.99,29.49,28.99,29.25,1195,0
2017-09-01,29.53,29.95,29.26,29.93,2034,0
2017-09-05,29.29,29.7,29.15,29.64,1312,0
2017-09-06,29.27,30,29.27,29.883,2266,0
2017-09-07,29.27,30.0198,29.15,29.15,790,0
2017-09-08,29.36,29.36,28.3,28.3,4993,0
2017-09-11,28.31,29.85,28.31,28.57,6807,0
2017-09-12,28.49,29,28.37,28.37,1316,0
2017-09-13,28.39,28.75,28.3,28.325,4218,0
2017-09-14,28.3,28.3,27.51,27.52,4245,0
2017-09-15,27.89,28.11,27.02,28.11,8872,0
2017-09-18,27.58,28.1332,27.12,27.25,6995,0
2017-09-19,28.24,28.24,27.3,27.4,613,0
2017-09-20,27.87,27.87,27.87,27.87,103,0
2017-09-21,27.6,28.34,27.4,28.34,2699,0
2017-09-22,28.38,29.3829,28.27,28.92,2248,0
2017-09-25,29,29.2499,28.92,29.2499,962,0
2017-09-26,29.15,29.15,29.15,29.15,671,0
2017-09-27,29,29,28.75,28.75,2049,0
2017-09-28,28.47,28.75,27.81,28.25,15772,0
2017-09-29,29,29,28.25,28.25,1294,0
2017-10-02,28.8,28.87,28.75,28.75,1236,0
2017-10-03,28.9999,28.9999,28.8,28.8,1016,0
2017-10-04,28.9,29.31,28.9,29.0101,6249,0
2017-10-05,29.0683,29.0683,29.0683,29.0683,131,0
2017-10-06,29.51,29.88,29.51,29.55,358,0
2017-10-09,29.55,29.857,29.55,29.857,682,0
2017-10-10,29.55,29.55,29.55,29.55,416,0
2017-10-11,29.9,29.9,29.48,29.4882,1200,0
2017-10-12,29.75,29.75,29,29,1496,0
2017-10-13,29.11,29.31,28.5435,28.94,1505,0
2017-10-16,28.8587,29.005,28.8587,29.005,658,0
2017-10-17,29.15,29.25,28.95,29.25,1338,0
2017-10-18,28.91,28.91,28.705,28.91,569,0
2017-10-19,28.9,29.15,28.755,28.8,1203,0
2017-10-20,28.5,28.7,28.45,28.5204,1047,0
2017-10-23,29,29,29,29,517,0
2017-10-24,29,29,28.714,29,3036,0
2017-10-25,29,29,28.75,28.75,3240,0
2017-10-26,28.99,29.25,28.91,28.91,1176,0
2017-10-27,29.7831,29.7831,29.58,29.58,850,0
2017-10-30,29.89,30.3,29.5,30.3,4036,0
2017-10-31,30.29,30.35,30.29,30.35,1321,0
2017-11-01,30.24,30.24,30.24,30.24,313,0
2017-11-02,29.999,30.05,29.61,29.61,3713,0
2017-11-06,29.85,29.85,29.61,29.61,1101,0
2017-11-07,29.61,29.61,28.81,29.3275,526,0
2017-11-08,29,29,29,29,119,0
2017-11-10,29.2,29.2,29.2,29.2,236,0
