Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.24,20.454,20.24,20.454,4354,0
2005-02-28,20.44,20.44,20.44,20.44,1142,0
2005-03-07,20.433,20.433,20.234,20.411,1472,0
2005-03-14,20.194,20.334,20.194,20.334,1635,0
2005-03-15,20.194,20.194,20.194,20.194,157,0
2005-03-16,20.194,20.194,20.194,20.194,1044,0
2005-03-18,20.469,20.469,20.194,20.194,1263,0
2005-03-23,20.194,20.194,20.194,20.194,157,0
2005-03-24,20.194,20.194,20.194,20.194,3930,0
2005-03-28,20.194,20.194,20.194,20.194,240,0
2005-03-30,20.309,20.309,20.309,20.309,157,0
2005-04-07,20.194,20.194,20.194,20.194,330,0
2005-04-13,20.339,20.339,20.226,20.226,576,0
2005-04-14,20.347,20.502,20.347,20.502,4307,0
2005-04-15,20.502,20.592,20.502,20.532,2304,0
2005-04-18,20.809,20.809,20.708,20.708,1298,0
2005-04-19,20.809,20.809,20.347,20.347,5499,0
2005-04-20,20.8,20.8,20.8,20.8,157,0
2005-04-21,20.731,20.731,20.462,20.462,1846,0
2005-04-22,20.767,20.767,20.767,20.767,330,0
2005-04-26,20.791,20.809,20.791,20.809,1795,0
2005-04-28,20.347,20.347,20.347,20.347,157,0
2005-05-02,20.347,20.653,20.347,20.653,1270,0
2005-05-03,20.347,20.809,20.347,20.809,983,0
2005-05-04,20.379,20.653,20.347,20.653,4156,0
2005-05-11,20.846,21.229,20.747,21.229,25321,0
2005-05-13,22.589,22.589,22.184,22.184,4902,0
2005-05-16,20.815,21.419,20.815,21.419,967,0
2005-05-17,21.411,21.411,21.411,21.411,128,0
2005-05-19,21.419,21.419,21.419,21.419,2350,0
2005-05-20,20.708,20.731,20.347,20.347,2824,0
2005-05-24,20.272,20.791,20.082,20.715,2590,0
2005-05-25,20.05,20.05,20.05,20.05,255,0
2005-06-08,20.042,20.042,20.042,20.042,2368,0
2005-06-14,20.257,20.257,20.257,20.257,330,0
2005-06-15,20.042,20.417,20.042,20.417,392,0
2005-06-16,20.462,20.462,20.462,20.462,295,0
2005-06-17,20.194,20.194,19.904,19.904,12812,0
2005-06-20,20.249,20.249,20.118,20.118,7976,0
2005-06-21,19.888,19.888,19.888,19.888,1175,0
2005-06-22,19.544,19.888,19.544,19.888,3199,0
2005-06-23,19.994,19.994,19.987,19.994,392,0
2005-06-24,19.544,19.544,19.544,19.544,128,0
2005-06-27,20.067,20.067,20.067,20.067,128,0
2005-06-29,19.66,19.66,19.66,19.66,2350,0
2005-06-30,19.544,19.66,19.544,19.66,848,0
2005-07-06,19.885,19.885,19.86,19.86,1306,0
2005-07-13,19.552,19.552,19.544,19.544,1306,0
2005-07-15,19.789,19.789,19.789,19.789,128,0
2005-07-28,19.888,19.888,19.888,19.888,1567,0
2005-08-01,19.544,19.544,19.544,19.544,569,0
2005-08-02,19.544,19.544,19.544,19.544,6632,0
2005-08-03,19.544,19.544,19.544,19.544,522,0
2005-08-04,19.888,19.888,19.544,19.585,27397,0
2005-08-05,19.576,19.576,19.506,19.506,1175,0
2005-08-10,20.027,20.027,19.643,19.643,18366,0
2005-08-11,19.238,19.238,19.238,19.238,4497,0
2005-08-12,19.163,19.163,19.163,19.163,533,0
2005-08-15,19.163,19.163,19.115,19.115,1978,0
2005-08-16,19.123,19.123,19.123,19.123,188,0
2005-08-17,19.123,19.123,19.123,19.123,1960,0
2005-08-18,19.123,19.123,19.123,19.123,2328,0
2005-08-19,19.279,19.279,19.123,19.123,6649,0
2005-08-23,19.123,19.123,19.123,19.123,255,0
2005-08-26,19.123,19.123,19.123,19.123,522,0
2005-08-29,19.229,19.229,19.123,19.123,447,0
2005-09-01,19.123,19.123,19.123,19.123,201,0
2005-09-02,19.123,19.238,19.123,19.238,516,0
2005-09-07,19.238,19.238,19.123,19.123,818,0
2005-09-08,19.414,19.414,19.414,19.414,506,0
2005-09-13,19.429,19.429,19.238,19.238,1847,0
2005-09-15,19.123,19.123,19.123,19.123,330,0
2005-09-19,19.354,19.354,19.354,19.354,655,0
2005-09-26,19.123,19.123,19.123,19.123,916,0
2005-09-27,19.123,19.123,19.123,19.123,157,0
2005-09-29,19.123,19.123,19.123,19.123,818,0
2005-09-30,19.238,19.238,19.238,19.238,255,0
2005-10-07,19.123,19.123,19.123,19.123,1049,0
2005-10-12,19.123,19.2,19.123,19.148,1992,0
2005-10-13,19.13,19.229,19.123,19.229,1960,0
2005-10-14,19.123,19.229,19.123,19.229,1567,0
2005-10-21,19.123,19.123,19.123,19.123,427,0
2005-10-28,19,19.238,19,19.238,465,0
2005-10-31,19.123,19.123,19.123,19.123,332,0
2005-11-03,19.238,19.238,19.238,19.238,1382,0
2005-11-04,19.123,19.123,19.123,19.123,454,0
2005-11-07,19.123,19.123,19.123,19.123,1176,0
2005-11-10,19.238,19.238,19.238,19.238,10634,0
2005-11-14,19.354,19.354,19.123,19.123,784,0
2005-11-15,19.123,19.123,19.123,19.123,318,0
2005-11-18,19.123,19.123,19.123,19.123,706,0
2005-11-21,19.123,19.123,19.123,19.123,228,0
2005-11-29,19.163,19.194,19.163,19.194,1984,0
2005-12-01,19.354,19.354,19.354,19.354,388,0
2005-12-05,19.163,19.163,19.163,19.163,675,0
2005-12-06,19.163,19.172,19.163,19.172,1937,0
2005-12-08,19.163,19.163,19.163,19.163,2533,0
2005-12-12,19.163,19.163,19.163,19.163,128,0
2005-12-14,19.163,19.163,19.163,19.163,255,0
2005-12-19,19.163,19.354,19.163,19.354,522,0
2006-01-03,19.2,19.2,19.123,19.123,21147,0
2006-01-04,19.47,19.485,19.238,19.329,20658,0
2006-01-05,19.163,19.163,19.163,19.163,1306,0
2006-01-10,19.354,19.506,19.354,19.506,726,0
2006-01-11,19.208,19.208,19.208,19.208,2968,0
2006-01-12,19.414,19.414,19.414,19.414,149,0
2006-01-17,19.393,19.393,19.321,19.321,1196,0
2006-01-19,19.313,19.313,19.313,19.313,201,0
2006-01-24,19.313,19.313,19.313,19.313,6799,0
2006-01-26,19.238,19.238,19.238,19.238,2575,0
2006-01-30,19.354,19.354,19.354,19.354,128,0
2006-02-06,19.238,19.238,19.238,19.238,1258,0
2006-02-07,19.238,19.299,19.238,19.292,1442,0
2006-02-08,19.238,19.313,19.238,19.313,467,0
2006-02-09,19.238,19.313,19.238,19.313,3065,0
2006-02-10,19.354,19.47,19.354,19.47,20832,0
2006-02-13,19.47,19.47,19.47,19.47,392,0
2006-02-14,19.47,19.47,19.47,19.47,399,0
2006-02-22,19.313,19.313,19.313,19.313,1700,0
2006-02-23,19.238,19.238,19.238,19.238,925,0
2006-02-24,19.238,19.238,19.238,19.238,168,0
2006-02-28,19.238,19.238,19.238,19.238,522,0
2006-03-01,19.47,19.47,19.47,19.47,255,0
2006-03-02,19.238,19.238,19.238,19.238,1055,0
2006-03-09,19.238,19.238,19.238,19.238,128,0
2006-03-13,19.238,19.238,19.238,19.238,1230,0
2006-03-15,19.393,19.393,19.393,19.393,128,0
2006-03-17,19.238,19.238,19.238,19.238,2114,0
2006-03-23,19.238,19.238,19.238,19.238,490,0
2006-03-24,19.47,19.47,19.238,19.238,1884,0
2006-03-28,19.238,19.238,19.238,19.238,128,0
2006-03-29,19.238,19.238,19.238,19.238,280,0
2006-03-30,19.238,19.255,19.238,19.238,3141,0
2006-03-31,19.414,19.414,19.414,19.414,392,0
2006-04-05,19.238,19.47,19.238,19.47,484,0
2006-04-06,19.238,19.47,19.238,19.47,1111,0
2006-04-10,19.238,19.238,19.238,19.238,128,0
2006-04-12,19.238,19.255,19.238,19.238,5752,0
2006-04-19,19.238,19.238,19.238,19.238,128,0
2006-04-21,19.279,19.279,19.279,19.279,793,0
2006-04-28,19.329,19.329,19.329,19.329,392,0
2006-05-02,19.238,19.238,19.238,19.238,1393,0
2006-05-03,19.238,19.238,19.238,19.238,128,0
2006-05-04,19.238,19.255,19.238,19.238,2941,0
2006-05-10,19.238,19.354,19.238,19.354,18185,0
2006-05-16,19.238,19.238,19.238,19.238,1043,0
2006-05-17,19.238,19.238,19.238,19.238,867,0
2006-05-19,19.238,19.238,19.238,19.238,498,0
2006-05-23,19.238,19.238,19.238,19.238,1453,0
2006-05-30,19.238,19.238,19.238,19.238,392,0
2006-06-02,19.238,19.238,19.238,19.238,522,0
2006-06-09,19.238,19.238,19.238,19.238,3141,0
2006-06-13,19.238,19.238,19.238,19.238,669,0
2006-06-15,19.306,19.306,19.306,19.306,128,0
2006-06-20,19.238,19.238,19.238,19.238,535,0
2006-06-21,19.238,19.238,19.238,19.238,420,0
2006-06-23,19.238,19.238,19.238,19.238,128,0
2006-06-26,19.238,19.238,19.238,19.238,1194,0
2006-06-30,19.238,19.238,19.238,19.238,288,0
2006-07-03,19.306,19.306,19.306,19.306,1700,0
2006-07-05,19.238,19.238,19.238,19.238,128,0
2006-07-07,19.306,19.313,19.292,19.306,655,0
2006-07-10,19.238,19.238,19.238,19.238,2061,0
2006-07-12,19.238,19.238,19.238,19.238,2600,0
2006-07-17,19.299,19.299,19.238,19.238,8887,0
2006-07-20,19.238,19.238,19.238,19.238,655,0
2006-07-21,19.346,19.354,19.238,19.238,1437,0
2006-07-24,19.238,19.238,19.238,19.238,2477,0
2006-07-27,19.238,19.238,19.238,19.238,325,0
2006-07-31,19.238,19.238,19.238,19.238,556,0
2006-08-04,19.238,19.238,19.238,19.238,2539,0
2006-08-07,19.66,19.66,19.66,19.66,128,0
2006-08-08,19.313,19.337,19.313,19.313,2220,0
2006-08-10,19.429,19.429,19.238,19.238,16547,0
2006-08-15,19.888,19.888,19.69,19.69,467,0
2006-08-16,19.806,19.806,19.806,19.806,128,0
2006-08-21,19.313,19.313,19.313,19.313,1635,0
2006-08-22,19.313,19.313,19.313,19.313,255,0
2006-08-24,19.313,19.313,19.313,19.313,201,0
2006-08-25,19.313,19.321,19.313,19.321,1700,0
2006-08-28,19.321,19.321,19.321,19.321,784,0
2006-08-29,19.321,19.321,19.321,19.321,1635,0
2006-08-30,19.354,19.354,19.313,19.313,1335,0
2006-09-01,19.238,19.238,19.238,19.238,1467,0
2006-09-07,19.238,19.238,19.238,19.238,1381,0
2006-09-20,19.238,19.238,19.238,19.238,1711,0
2006-09-22,19.238,19.238,19.238,19.238,254,0
2006-09-26,19.238,19.238,19.238,19.238,3971,0
2006-09-27,19.238,19.238,19.238,19.238,655,0
2006-09-28,19.238,19.238,19.238,19.238,3381,0
2006-10-02,19.264,19.264,19.264,19.264,1960,0
2006-10-03,19.699,19.699,19.699,19.699,916,0
2006-10-04,19.238,19.238,19.238,19.238,233,0
2006-10-06,19.238,19.238,19.238,19.238,1095,0
2006-10-11,19.238,19.238,19.238,19.238,1306,0
2006-10-16,19.506,19.506,19.506,19.506,4316,0
2006-10-17,19.238,19.238,19.238,19.238,392,0
2006-10-18,19.255,19.255,19.238,19.238,1055,0
2006-10-19,19.47,19.47,19.47,19.47,392,0
2006-10-23,19.238,19.238,19.238,19.238,717,0
2006-10-25,19.238,19.255,19.238,19.255,1306,0
2006-10-26,19.506,19.506,19.299,19.299,614,0
2006-10-30,19.238,19.299,19.238,19.299,1827,0
2006-11-02,19.279,19.279,19.238,19.238,301,0
2006-11-08,19.238,19.306,19.238,19.306,655,0
2006-11-09,19.238,19.369,19.238,19.238,9186,0
2006-11-10,19.313,19.713,19.238,19.429,31569,0
2006-11-14,19.699,19.699,19.699,19.699,249,0
2006-11-15,19.238,19.238,19.238,19.238,2227,0
2006-11-20,19.238,19.238,19.238,19.238,224,0
2006-11-24,19.238,19.238,19.238,19.238,201,0
2006-11-29,19.669,19.669,19.47,19.47,559,0
2006-12-06,19.238,19.279,19.238,19.238,657,0
2006-12-07,19.238,19.238,19.238,19.238,1306,0
2006-12-08,19.238,19.238,19.238,19.238,470,0
2006-12-15,19.238,19.238,19.238,19.238,255,0
2006-12-21,19.238,19.264,19.238,19.264,956,0
2006-12-29,19.238,19.238,19.238,19.238,459,0
2007-01-05,19.506,19.585,19.506,19.585,6012,0
2007-01-09,19.888,20.272,19.506,19.676,6930,0
2007-01-11,19.699,19.699,19.699,19.699,1437,0
2007-01-12,20.226,20.265,19.705,20.265,1191,0
2007-01-16,19.699,20.086,19.699,19.885,5626,0
2007-01-17,19.699,19.699,19.264,19.699,2626,0
2007-01-18,19.163,19.163,19.163,19.163,1306,0
2007-01-19,19.123,19.81,19.123,19.81,2353,0
2007-01-22,19.776,19.81,19.491,19.491,541,0
2007-01-23,19.313,19.313,19.313,19.313,1449,0
2007-01-24,19.453,19.453,19.453,19.453,330,0
2007-01-25,19.313,19.313,19.313,19.313,410,0
2007-01-26,19.313,19.354,19.313,19.313,1365,0
2007-02-05,19.429,19.429,19.414,19.429,1962,0
2007-02-07,19.429,19.429,19.429,19.429,128,0
2007-02-08,19.393,19.429,19.393,19.393,2714,0
2007-02-09,19.393,19.393,19.393,19.393,588,0
2007-02-12,19.621,19.621,19.393,19.393,15702,0
2007-02-13,19.4,19.4,19.393,19.4,916,0
2007-02-14,19.544,19.544,19.544,19.544,255,0
2007-02-15,19.393,19.414,19.393,19.393,3284,0
2007-02-16,19.393,19.42,19.017,19.313,17769,0
2007-02-20,19.42,19.429,19.393,19.393,9673,0
2007-02-22,19.321,19.321,19.313,19.321,1015,0
2007-02-27,19.313,19.329,19.313,19.329,1365,0
2007-02-28,19.506,19.506,19.506,19.506,264,0
2007-03-01,19.313,19.506,19.313,19.313,2633,0
2007-03-02,19.313,19.313,19.313,19.313,655,0
2007-03-05,19.313,19.313,19.313,19.313,559,0
2007-03-06,19.313,19.313,19.313,19.313,1306,0
2007-03-09,19.313,19.313,19.313,19.313,3468,0
2007-03-12,19.313,19.313,19.313,19.313,255,0
2007-03-13,19.313,19.313,19.313,19.313,886,0
2007-03-14,19.506,19.506,19.393,19.393,11329,0
2007-03-16,19.313,19.313,19.313,19.313,1567,0
2007-03-22,19.313,19.313,19.313,19.313,255,0
2007-03-26,19.313,19.313,19.313,19.313,255,0
2007-03-27,19.313,19.313,19.313,19.313,1599,0
2007-03-28,19.313,19.313,19.313,19.313,255,0
2007-03-29,19.313,19.313,19.313,19.313,150,0
2007-03-30,19.313,19.321,19.313,19.321,255,0
2007-04-02,19.313,19.313,19.313,19.313,144,0
2007-04-09,19.313,19.313,19.313,19.313,1455,0
2007-04-12,19.321,19.321,19.321,19.321,255,0
2007-04-16,19.313,19.329,19.313,19.329,7239,0
2007-04-18,19.313,19.321,19.313,19.321,255,0
2007-04-19,19.313,19.313,19.313,19.313,128,0
2007-04-20,19.429,19.429,19.313,19.313,1567,0
2007-04-23,19.313,19.407,19.313,19.313,1700,0
2007-04-24,19.453,19.453,19.313,19.321,2744,0
2007-04-25,19.163,19.163,19.163,19.163,1306,0
2007-04-26,19.18,19.18,19.18,19.18,1306,0
2007-04-30,19.18,19.18,19.18,19.18,1224,0
2007-05-01,19.255,19.354,19.255,19.279,1764,0
2007-05-02,19.313,19.313,19.313,19.313,4955,0
2007-05-03,19.66,19.66,19.313,19.313,13931,0
2007-05-04,19.313,19.313,19.313,19.313,916,0
2007-05-07,19.313,19.321,19.313,19.313,1705,0
2007-05-08,19.337,19.337,19.313,19.313,509,0
2007-05-10,19.506,19.506,19.407,19.407,19637,0
2007-05-11,19.313,19.313,19.313,19.313,201,0
2007-05-14,19.313,19.313,19.313,19.313,1306,0
2007-05-16,19.506,19.506,19.313,19.313,1978,0
2007-05-21,19.313,19.313,19.313,19.313,842,0
2007-05-22,19.313,19.313,19.313,19.313,1437,0
2007-05-23,19.313,19.313,19.313,19.313,209,0
2007-05-25,19.313,19.313,19.313,19.313,2941,0
2007-05-29,19.313,19.313,19.313,19.313,255,0
2007-06-01,19.313,19.629,19.313,19.393,13237,0
2007-06-04,19.313,19.313,19.313,19.313,128,0
2007-06-05,19.313,19.313,19.313,19.313,784,0
2007-06-07,19.313,19.337,19.313,19.321,730,0
2007-06-11,19.313,19.313,19.313,19.313,2479,0
2007-06-14,19.313,19.313,19.313,19.313,916,0
2007-06-18,19.313,19.313,19.313,19.313,506,0
2007-06-21,19.313,19.313,19.313,19.313,1049,0
2007-06-22,19.313,19.313,19.313,19.313,762,0
2007-06-26,19.313,19.313,18.474,19.215,17278,0
2007-06-29,19.279,19.279,19.2,19.2,392,0
2007-07-02,19.123,19.306,19.123,19.123,4911,0
2007-07-05,19.123,19.123,19.123,19.123,255,0
2007-07-06,19.148,19.148,19.123,19.139,3932,0
2007-07-09,19.361,19.361,19.361,19.361,128,0
2007-07-10,19.247,19.247,19.123,19.123,3174,0
2007-07-12,19.13,19.13,19.13,19.13,1023,0
2007-07-13,19.139,19.139,19.123,19.123,2340,0
2007-07-17,19.123,19.172,19.123,19.172,1960,0
2007-07-18,19.123,19.629,19.123,19.313,35540,0
2007-07-19,19.123,19.676,19.123,19.414,2484,0
2007-07-20,19.123,19.123,19.123,19.123,916,0
2007-07-23,19.123,19.208,19.123,19.208,690,0
2007-07-25,19.123,19.123,19.123,19.123,1306,0
2007-07-26,19.506,19.684,19.506,19.684,255,0
2007-07-27,19.123,19.123,19.123,19.123,255,0
2007-07-31,19.123,19.123,19.123,19.123,1049,0
2007-08-01,19.123,19.123,19.123,19.123,1209,0
2007-08-06,19.123,19.123,19.123,19.123,392,0
2007-08-07,19.506,19.506,19.123,19.123,255,0
2007-08-10,19.313,19.313,19.123,19.123,23311,0
2007-08-15,19.123,19.123,19.123,19.123,1306,0
2007-08-17,19.123,19.123,19.123,19.123,288,0
2007-08-20,19.123,19.123,19.123,19.123,441,0
2007-08-22,19.148,19.148,19.123,19.123,255,0
2007-08-23,19.123,19.123,19.123,19.123,5247,0
2007-08-27,19.123,19.13,19.123,19.123,1261,0
2007-08-29,19.123,19.123,19.123,19.123,255,0
2007-08-31,19.148,19.148,19.123,19.123,392,0
2007-09-11,19.123,19.123,19.123,19.123,251,0
2007-09-12,19.123,19.123,19.123,19.123,393,0
2007-09-14,19.407,19.407,19.2,19.2,8669,0
2007-09-21,19.123,19.123,19.123,19.123,916,0
2007-09-24,19.123,19.123,19.123,19.123,456,0
2007-09-25,19.123,19.123,19.123,19.123,128,0
2007-10-05,19.123,19.123,19.123,19.123,857,0
2007-10-10,19.123,19.123,19.123,19.123,1075,0
2007-10-17,19.123,19.123,19.123,19.123,1018,0
2007-10-18,19.123,19.123,19.123,19.123,770,0
2007-10-19,19.123,19.123,19.123,19.123,228,0
2007-10-22,19.123,19.123,19.123,19.123,655,0
2007-10-24,19.506,19.506,19.506,19.506,392,0
2007-10-26,19.123,19.123,19.123,19.123,522,0
2007-10-29,19.123,19.123,19.123,19.123,1010,0
2007-11-02,19.123,19.123,19.123,19.123,377,0
2007-11-05,19.123,19.123,19.123,19.123,392,0
2007-11-12,19.851,19.851,19.13,19.13,255,0
2007-11-13,19.485,19.851,19.485,19.842,13902,0
2007-11-14,19.13,19.485,19.123,19.485,2640,0
2007-11-15,19.851,19.851,19.784,19.784,255,0
2007-11-16,19.123,19.123,18.818,19.123,27404,0
2007-11-19,19.13,19.139,19.13,19.139,255,0
2007-11-20,19.123,19.123,19.123,19.123,209,0
2007-11-21,19.123,19.123,19.123,19.123,655,0
2007-11-23,19.123,19.123,19.123,19.123,255,0
2007-11-29,19.123,19.123,19.123,19.123,814,0
2007-11-30,19.499,19.499,19.499,19.499,128,0
2007-12-03,19.123,19.123,19.123,19.123,255,0
2007-12-04,19.13,19.13,19.123,19.123,771,0
2007-12-05,19.123,19.123,19.123,19.123,255,0
2007-12-07,19.123,19.123,19.123,19.123,655,0
2007-12-12,19.123,19.123,19.123,19.123,1376,0
2007-12-20,19.123,19.13,19.123,19.123,525,0
2007-12-27,19.506,19.506,19.506,19.506,243,0
2008-01-02,19.123,19.123,19.123,19.123,916,0
2008-01-03,19.123,19.123,19.123,19.123,655,0
2008-01-04,19.123,19.148,19.123,19.123,1862,0
2008-01-08,19.69,19.69,19.69,19.69,128,0
2008-01-09,19.123,19.123,19.123,19.123,655,0
2008-01-10,19.699,19.699,19.699,19.699,128,0
2008-01-11,19.123,19.123,19.123,19.123,570,0
2008-01-14,19.123,19.414,19.123,19.123,1472,0
2008-01-17,19.123,19.123,19.123,19.123,503,0
2008-01-18,19.506,19.506,19.123,19.123,346,0
2008-01-23,19.123,19.699,19.123,19.699,27482,0
2008-01-24,19.699,19.699,19.123,19.123,624,0
2008-01-29,19.123,19.123,19.123,19.123,149,0
2008-01-30,19.123,19.123,19.123,19.123,522,0
2008-01-31,19.123,20.226,19.123,20.226,3720,0
2008-02-04,19.163,19.163,19.163,19.163,128,0
2008-02-11,19.544,20.226,19.544,20.226,16577,0
2008-02-12,19.123,20.387,19.123,20.387,410,0
2008-02-13,19.72,19.72,19.72,19.72,255,0
2008-02-19,19.123,19.123,19.123,19.123,2277,0
2008-02-20,19.172,19.172,19.172,19.172,18304,0
2008-02-21,19.148,19.148,19.123,19.123,1751,0
2008-02-29,19.123,19.123,19.123,19.123,753,0
2008-03-03,19.123,19.123,19.123,19.123,149,0
2008-03-07,19.123,19.123,19.123,19.123,560,0
2008-03-13,19.123,19.123,19.123,19.123,866,0
2008-03-17,19.123,19.123,19.123,19.123,1842,0
2008-03-20,19.123,19.123,19.123,19.123,5232,0
2008-03-25,19.123,19.123,19.123,19.123,1306,0
2008-03-28,19.123,19.123,19.123,19.123,576,0
2008-03-31,19.123,19.13,19.123,19.13,522,0
2008-04-01,19.123,19.123,19.123,19.123,255,0
2008-04-02,19.123,19.123,19.123,19.123,804,0
2008-04-04,19.123,19.123,19.123,19.123,128,0
2008-04-08,19.123,19.123,19.123,19.123,128,0
2008-04-10,19.13,19.13,19.13,19.13,255,0
2008-04-11,19.2,19.2,19.2,19.2,255,0
2008-04-14,19.18,19.18,19.123,19.123,355,0
2008-04-17,19.208,19.321,19.123,19.123,1172,0
2008-04-18,19.123,19.123,19.123,19.123,128,0
2008-04-21,20.082,20.082,20.082,20.082,255,0
2008-04-22,19.123,19.123,19.123,19.123,132,0
2008-04-23,19.313,19.313,19.313,19.313,5232,0
2008-04-24,19.208,19.208,19.123,19.123,392,0
2008-04-25,19.163,19.163,19.163,19.163,25933,0
2008-05-02,19.123,19.123,19.123,19.123,303,0
2008-05-05,20.24,20.24,19.123,19.123,1266,0
2008-05-06,19.123,19.123,19.123,19.123,1175,0
2008-05-12,19.123,19.621,19.123,19.123,15764,0
2008-05-20,19.123,19.123,19.123,19.123,2089,0
2008-05-27,19.163,19.163,19.123,19.123,4766,0
2008-05-28,19.139,19.139,19.139,19.139,3697,0
2008-05-29,19.123,19.123,19.123,19.123,784,0
2008-05-30,19.123,19.2,19.123,19.2,862,0
2008-06-05,19.123,19.123,19.123,19.123,386,0
2008-06-09,19.123,19.123,19.123,19.123,784,0
2008-06-10,19.621,19.621,19.621,19.621,871,0
2008-06-12,19.621,19.621,19.123,19.123,742,0
2008-06-17,19.139,19.139,19.123,19.123,784,0
2008-06-20,19.123,19.123,19.123,19.123,961,0
2008-06-23,19.123,19.123,19.123,19.123,1175,0
2008-06-24,19.123,19.123,19.123,19.123,1049,0
2008-06-25,19.123,19.123,19.123,19.123,655,0
2008-06-26,19.123,19.123,19.123,19.123,916,0
2008-06-27,19.123,19.123,19.123,19.123,784,0
2008-07-01,19.123,19.123,19.123,19.123,834,0
2008-07-02,19.123,19.123,18.742,18.742,8629,0
2008-07-03,18.742,18.742,18.742,18.742,1049,0
2008-07-08,18.742,18.742,18.742,18.742,522,0
2008-07-09,18.742,18.818,18.742,18.742,1134,0
2008-07-10,19.313,19.313,18.742,18.742,388,0
2008-07-11,18.742,18.742,18.742,18.742,51633,0
2008-07-14,18.742,18.742,18.742,18.742,392,0
2008-07-16,19.393,19.393,19.2,19.2,22357,0
2008-07-18,18.78,18.78,18.742,18.742,863,0
2008-07-21,18.742,18.742,18.742,18.742,255,0
2008-07-22,18.742,18.742,18.742,18.742,128,0
2008-07-23,18.742,18.742,18.742,18.742,190,0
2008-07-24,18.742,18.742,18.359,18.359,19894,0
2008-07-28,19.506,19.506,19.506,19.506,128,0
2008-07-31,18.389,18.389,17.631,17.631,1738,0
2008-08-01,17.595,17.595,17.595,17.595,303,0
2008-08-04,17.208,17.208,17.208,17.208,1049,0
2008-08-05,16.906,16.906,16.906,16.906,1306,0
2008-08-06,16.827,18.313,16.827,18.313,784,0
2008-08-11,18.588,18.588,16.827,18.359,17279,0
2008-08-14,19.299,19.299,17.266,18.359,4845,0
2008-08-15,18.359,18.505,18.205,18.205,14120,0
2008-08-18,18.199,18.199,18.199,18.199,128,0
2008-08-19,18.359,18.359,18.359,18.359,543,0
2008-08-20,18.267,18.267,18.267,18.267,128,0
2008-08-21,18.282,18.359,18.282,18.359,349,0
2008-08-22,18.359,18.359,18.359,18.359,13521,0
2008-08-26,17.595,17.595,17.208,17.208,1437,0
2008-09-04,16.827,16.827,16.827,16.827,128,0
2008-09-09,16.484,16.484,16.484,16.484,27452,0
2008-09-10,17.208,17.208,17.208,17.208,245,0
2008-09-11,16.446,16.492,16.286,16.492,1173,0
2008-09-15,18.337,18.337,15.681,17.082,2285,0
2008-09-16,15.681,15.681,15.297,15.338,2841,0
2008-09-17,15.297,15.297,15.297,15.297,241,0
2008-09-18,17.588,17.595,17.588,17.595,4175,0
2008-09-19,16.827,16.869,16.827,16.827,1403,0
2008-09-22,16.827,17.588,15.719,15.719,2662,0
2008-10-01,15.681,16.676,15.681,16.217,255,0
2008-10-06,16.063,16.096,16.063,16.063,1015,0
2008-10-08,15.758,15.758,15.758,15.758,784,0
2008-10-10,15.681,16.063,14.725,14.725,8232,0
2008-10-13,15.107,15.107,15.107,15.107,128,0
2008-10-14,16.002,16.063,14.306,16.063,762,0
2008-10-20,16.063,16.063,16.063,16.063,255,0
2008-10-21,15.297,15.297,15.297,15.297,128,0
2008-10-27,15.297,15.297,14.112,14.112,674,0
2008-10-28,14.112,14.112,14.112,14.112,1567,0
2008-10-29,14.533,14.533,14.533,14.533,358,0
2008-11-03,15.297,15.297,15.297,15.297,128,0
2008-11-04,14.152,14.152,13.501,13.501,1858,0
2008-11-05,15.657,15.657,13.777,13.777,1831,0
2008-11-06,13.777,13.777,13.777,13.777,1049,0
2008-11-07,14.885,14.916,14.885,14.916,721,0
2008-11-10,14.916,14.916,14.533,14.533,1018,0
2008-11-11,15.644,15.644,15.223,15.223,11849,0
2008-11-13,14.533,14.533,14.533,14.533,128,0
2008-11-14,14.541,14.8,14.541,14.8,1960,0
2008-11-18,14.541,14.541,14.533,14.533,306,0
2008-11-19,14.541,14.541,14.533,14.533,1274,0
2008-11-20,14.533,14.533,14.533,14.533,1306,0
2008-11-21,14.711,14.711,14.711,14.711,4651,0
2008-11-25,14.533,14.587,14.533,14.587,3090,0
2008-12-02,14.533,14.533,14.533,14.533,132,0
2008-12-16,14.541,14.541,14.541,14.541,128,0
2008-12-17,14.541,15.483,14.229,15.483,685,0
2008-12-19,14.55,14.55,14.533,14.533,409,0
2008-12-23,14.533,14.533,14.533,14.533,255,0
2008-12-24,15.116,15.116,15.116,15.116,128,0
2008-12-26,14.182,14.182,14.182,14.182,255,0
2008-12-29,14.152,14.533,13.77,14.306,2673,0
2008-12-31,14.022,14.022,13.77,13.77,392,0
2009-01-02,13.982,13.982,13.77,13.77,655,0
2009-01-05,15.198,15.198,15.198,15.198,655,0
2009-01-12,14.725,14.892,14.725,14.892,1114,0
2009-01-13,14.907,14.916,14.533,14.533,1454,0
2009-01-14,14.907,15.297,14.618,14.618,4106,0
2009-01-16,14.725,14.725,14.725,14.725,128,0
2009-01-20,14.725,14.725,14.725,14.725,128,0
2009-01-21,14.725,14.725,14.725,14.725,392,0
2009-01-23,15.107,15.107,14.725,14.725,311,0
2009-01-26,14.725,14.733,14.725,14.725,9512,0
2009-01-28,14.718,14.725,14.718,14.725,255,0
2009-01-29,14.421,14.421,14.421,14.421,1860,0
2009-01-30,14.421,14.421,14.421,14.421,4635,0
2009-02-10,16.057,16.057,14.916,14.916,14119,0
2009-02-11,15.681,15.681,14.533,14.533,784,0
2009-02-13,16.049,16.049,16.049,16.049,129,0
2009-02-23,14.533,14.533,14.533,14.533,192,0
2009-02-26,15.297,15.297,15.297,15.297,128,0
2009-03-03,14.725,14.725,14.725,14.725,1049,0
2009-03-05,15.297,15.338,14.993,15.338,13584,0
2009-03-09,15.297,15.305,15.297,15.297,1913,0
2009-03-10,15.297,15.297,15.297,15.297,6799,0
2009-03-11,15.752,15.758,15.752,15.758,3505,0
2009-03-12,16.063,16.063,15.491,15.491,1008,0
2009-03-16,16.063,16.063,16.063,16.063,645,0
2009-03-18,16.668,17.052,16.668,17.052,255,0
2009-03-19,16.063,16.063,16.063,16.063,1306,0
2009-03-20,16.063,16.063,16.063,16.063,128,0
2009-03-23,16.446,16.446,16.063,16.256,1164,0
2009-03-31,16.063,16.063,16.063,16.063,255,0
2009-04-01,16.77,16.827,16.77,16.827,255,0
2009-04-02,16.827,16.827,16.827,16.827,1282,0
2009-04-03,17.289,17.289,17.289,17.289,392,0
2009-04-06,16.295,16.295,16.295,16.295,1306,0
2009-04-07,17.208,17.289,17.208,17.249,936,0
2009-04-13,17.095,17.095,17.095,17.095,600,0
2009-04-14,17.289,17.289,17.289,17.289,905,0
2009-04-15,16.484,16.484,16.484,16.484,201,0
2009-04-20,17.095,17.095,17.095,17.095,191,0
2009-04-21,16.446,16.446,16.446,16.446,288,0
2009-04-22,17.224,17.224,17.224,17.224,128,0
2009-04-23,16.484,16.484,16.484,16.484,240,0
2009-04-27,16.446,16.446,16.446,16.446,326,0
2009-04-28,16.577,16.577,16.577,16.577,2405,0
2009-04-29,16.906,16.906,16.906,16.906,134,0
2009-04-30,17.289,17.289,17.095,17.095,3838,0
2009-05-01,16.646,16.646,16.646,16.646,212,0
2009-05-07,17.971,17.971,17.971,17.971,128,0
2009-05-11,17.403,17.403,17.403,17.403,16867,0
2009-05-13,18.169,18.169,18.169,18.169,409,0
2009-05-15,18.169,18.205,16.835,16.89,1125,0
2009-05-18,16.827,16.827,16.827,16.827,655,0
2009-05-20,18.069,18.069,17.595,17.595,1048,0
2009-05-21,17.018,17.052,17.018,17.018,784,0
2009-05-22,17.595,17.595,17.573,17.595,2403,0
2009-05-26,18.353,18.588,18.252,18.252,1900,0
2009-05-27,17.61,18.588,17.61,18.588,392,0
2009-05-28,17.595,17.595,17.595,17.595,1841,0
2009-05-29,18.474,18.474,17.595,17.595,2951,0
2009-06-01,17.595,18.443,17.595,17.624,760,0
2009-06-02,18.298,18.298,17.595,17.595,2577,0
2009-06-03,17.947,18.359,17.595,17.992,2926,0
2009-06-04,18.359,18.359,18.145,18.359,6726,0
2009-06-05,18.581,18.909,18.573,18.909,2744,0
2009-06-08,18.972,19.123,18.972,19.123,4461,0
2009-06-09,19.676,21.029,19.676,21.029,1607,0
2009-06-10,20.96,20.96,20.922,20.96,3909,0
2009-06-11,20.96,20.96,19.888,20.96,7077,0
2009-06-12,20.96,21.206,20.469,20.846,5323,0
2009-06-15,21.403,23.713,21.038,22.951,66525,0
2009-06-16,22.944,23.559,22.304,23.293,8353,0
2009-06-17,23.142,23.142,22.184,23.134,8357,0
2009-06-18,22.56,22.765,22.553,22.765,13896,0
2009-06-19,22.944,22.944,22.421,22.679,5179,0
2009-06-22,22.421,22.679,21.801,22.53,17454,0
2009-06-23,22.545,22.545,21.573,21.894,6537,0
2009-06-24,22.466,22.695,22.466,22.497,4183,0
2009-06-25,22.87,23.278,22.719,23.224,37899,0
2009-06-26,23.142,24.716,22.773,24.693,803158,0
2009-06-29,24.479,24.479,22.015,22.951,60121,0
2009-06-30,23.016,23.101,21.832,22.446,7151,0
2009-07-01,22.926,23.476,22.803,23.142,12056,0
2009-07-02,23.142,23.142,21.894,22.367,15741,0
2009-07-06,22.474,23.142,22.474,23.142,20412,0
2009-07-07,23.142,23.142,22.567,22.567,12655,0
2009-07-08,22.951,22.951,22.255,22.43,17342,0
2009-07-09,22.545,22.926,22.466,22.635,6269,0
2009-07-10,22.711,22.911,22.239,22.664,8721,0
2009-07-13,22.635,22.87,22.635,22.87,8557,0
2009-07-14,22.78,22.935,22.184,22.76,6768,0
2009-07-15,22.951,22.951,21.334,22.727,14900,0
2009-07-16,22.711,22.895,22.353,22.567,11100,0
2009-07-17,22.76,22.76,22.19,22.651,19780,0
2009-07-20,22.603,22.76,22.537,22.597,5349,0
2009-07-21,22.184,22.727,22.184,22.603,28275,0
2009-07-22,22.628,22.628,22.222,22.567,2712,0
2009-07-23,22.452,22.581,22.344,22.581,9067,0
2009-07-24,22.184,22.76,22.184,22.589,3673,0
2009-07-27,22.687,22.76,22.275,22.567,3251,0
2009-07-28,22.951,22.951,22.196,22.603,6886,0
2009-07-29,22.711,22.711,22.222,22.481,19970,0
2009-07-30,22.56,22.76,22.439,22.612,7824,0
2009-07-31,22.679,22.679,22.284,22.537,63005,0
2009-08-03,22.344,22.567,22.338,22.56,17559,0
2009-08-04,22.421,22.567,22.367,22.567,13445,0
2009-08-05,22.375,22.603,22.367,22.603,8594,0
2009-08-06,22.76,22.76,22.313,22.603,61290,0
2009-08-07,22.858,22.858,22.452,22.481,19200,0
2009-08-10,22.269,22.951,21.863,22.679,19804,0
2009-08-11,22.727,22.743,21.863,22.489,8453,0
2009-08-12,22.513,22.795,22.489,22.795,13855,0
2009-08-13,22.719,22.935,22.489,22.711,25367,0
2009-08-14,22.651,22.878,22.489,22.603,33893,0
2009-08-17,22.628,22.76,22.489,22.621,15002,0
2009-08-18,22.76,22.76,22.612,22.751,16404,0
2009-08-19,22.513,22.803,22.504,22.679,6301,0
2009-08-20,22.76,22.835,22.313,22.695,22971,0
2009-08-21,22.76,22.76,22.53,22.581,15458,0
2009-08-24,22.537,22.597,22.262,22.361,4499,0
2009-08-25,22.504,22.567,22.344,22.405,6233,0
2009-08-26,22.56,22.56,22.184,22.452,14372,0
2009-08-27,22.196,22.679,22.196,22.635,15555,0
2009-08-28,22.635,22.635,22.213,22.391,9273,0
2009-08-31,22.32,22.489,21.985,22.124,21389,0
2009-09-01,22.047,22.413,21.258,21.313,8676,0
2009-09-02,21.372,21.372,20.653,20.791,3592,0
2009-09-03,20.791,20.791,19.888,20.24,6076,0
2009-09-04,19.904,20.287,19.904,20.287,8623,0
2009-09-08,20.616,20.616,19.911,20.302,6804,0
2009-09-09,19.911,20.226,19.911,20.141,4113,0
2009-09-10,20.577,20.577,19.386,20.059,10199,0
2009-09-11,20.059,20.394,19.699,19.728,2633,0
2009-09-14,20.363,20.541,19.621,20.454,2344,0
2009-09-15,20.356,20.752,19.959,20.094,3089,0
2009-09-16,20.173,20.653,19.983,20.111,2589,0
2009-09-17,20.561,20.577,20.478,20.478,1831,0
2009-09-18,20.454,21.411,20.334,20.334,29608,0
2009-09-21,20.387,20.616,19.904,20.003,8391,0
2009-09-22,19.983,20.356,19.941,20.356,2516,0
2009-09-23,20.846,20.846,19.81,19.818,8031,0
2009-09-24,20.24,20.265,19.789,19.975,30663,0
2009-09-25,20.05,20.157,19.95,20.141,2771,0
2009-09-28,20.141,20.272,20.003,20.272,3350,0
2009-09-29,19.987,20.454,19.987,20.325,1579,0
2009-09-30,20.02,20.387,20.02,20.272,7371,0
2009-10-01,19.95,20.149,19.919,19.919,3912,0
2009-10-02,19.926,20.042,19.818,19.904,4979,0
2009-10-05,19.81,20.118,19.81,19.987,3987,0
2009-10-06,20.18,20.334,20.027,20.334,6505,0
2009-10-07,19.911,21.801,19.904,20.003,6982,0
2009-10-08,20.094,20.24,19.888,20.24,4782,0
2009-10-09,20.18,20.632,20.027,20.141,6924,0
2009-10-12,20.632,20.632,19.968,19.968,9663,0
2009-10-13,20.059,20.201,19.968,19.968,4724,0
2009-10-14,20.118,20.454,19.968,20.265,2051,0
2009-10-15,20.134,20.469,20.134,20.469,2412,0
2009-10-16,20.363,20.363,19.968,19.968,5029,0
2009-10-19,20.082,20.094,19.968,20.042,2666,0
2009-10-20,19.919,19.919,19.797,19.797,1326,0
2009-10-21,19.86,19.86,19.561,19.629,5332,0
2009-10-22,19.629,19.629,19.18,19.386,5251,0
2009-10-23,18.931,18.931,18.78,18.841,4089,0
2009-10-26,18.628,18.628,18.169,18.237,3615,0
2009-10-27,18.084,18.359,17.784,17.784,4149,0
2009-10-28,17.779,17.971,17.588,17.588,3424,0
2009-10-29,17.48,17.48,17.208,17.208,7708,0
2009-10-30,17.208,17.517,16.827,16.944,8893,0
2009-11-02,16.912,16.912,16.662,16.827,1399,0
2009-11-03,16.806,18.129,16.446,16.721,5453,0
2009-11-04,16.699,16.86,16.402,16.56,5557,0
2009-11-05,16.601,16.601,16.117,16.248,10810,0
2009-11-06,16.14,16.713,16.14,16.409,3141,0
2009-11-09,16.523,17.06,16.248,17.06,5899,0
2009-11-10,16.996,17.979,16.996,17.602,15909,0
2009-11-11,17.723,18.306,17.364,17.686,5144,0
2009-11-12,17.373,17.396,16.624,16.806,4656,0
2009-11-13,16.096,16.242,15.559,15.835,22044,0
2009-11-16,15.911,16.639,15.697,16.111,4990,0
2009-11-17,16.049,17.076,16.049,16.729,3668,0
2009-11-18,17.152,17.152,16.256,16.662,7979,0
2009-11-19,16.662,16.662,15.973,16.088,8541,0
2009-11-20,16.026,16.323,15.804,16.256,4844,0
2009-11-23,16.806,17.258,16.639,17.175,5034,0
2009-11-24,17.224,17.224,16.484,16.969,3343,0
2009-11-25,16.906,17.208,16.906,17.208,392,0
2009-11-27,16.545,16.706,16.545,16.646,2263,0
2009-11-30,16.601,17.473,16.348,16.99,5306,0
2009-12-01,17.11,17.334,16.92,17.095,6528,0
2009-12-02,16.996,17.564,16.827,16.928,37388,0
2009-12-03,17.197,17.426,16.554,16.668,7551,0
2009-12-04,17.258,17.258,16.363,16.806,7094,0
2009-12-07,17.208,17.409,16.523,17.11,10473,0
2009-12-08,17.434,17.434,17.011,17.011,6007,0
2009-12-09,17.068,18.841,17.068,18.565,23200,0
2009-12-10,18.648,18.742,18.214,18.421,5377,0
2009-12-11,18.536,18.536,18.229,18.313,2317,0
2009-12-14,17.602,18.084,17.602,17.992,5500,0
2009-12-15,18.015,18.353,17.595,17.631,19104,0
2009-12-16,17.747,17.906,16.977,17.152,16935,0
2009-12-17,17.208,17.373,16.984,16.984,11687,0
2009-12-18,17.233,17.403,16.875,17.027,39661,0
2009-12-21,17.052,17.297,16.813,17.043,11100,0
2009-12-22,16.882,17.145,16.882,16.92,7080,0
2009-12-23,16.996,17.326,16.799,17.068,10117,0
2009-12-24,17.208,17.208,16.827,16.969,664,0
2009-12-28,16.843,17.208,16.843,17.208,2784,0
2009-12-29,16.792,17.095,16.792,16.996,7127,0
2009-12-30,16.869,17.127,16.754,17.104,15721,0
2009-12-31,16.843,16.961,16.778,16.852,3211,0
2010-01-04,17.005,17.208,16.898,17.095,10558,0
2010-01-05,17.09,17.118,16.754,16.806,8255,0
2010-01-06,16.843,16.843,16.446,16.455,6935,0
2010-01-07,16.523,16.778,16.096,16.178,4726,0
2010-01-08,16.646,16.646,15.973,15.973,6893,0
2010-01-11,16.063,16.813,15.681,16.011,5988,0
2010-01-12,15.986,16.601,15.719,15.719,10250,0
2010-01-13,15.811,15.928,15.744,15.905,4275,0
2010-01-14,15.851,16.103,15.744,15.744,2284,0
2010-01-15,15.874,15.911,15.681,15.681,9466,0
2010-01-19,15.736,15.851,15.681,15.851,2613,0
2010-01-20,15.744,16.537,15.582,15.774,7495,0
2010-01-21,15.842,15.842,15.514,15.673,10752,0
2010-01-22,16.295,16.295,15.613,15.758,3491,0
2010-01-25,15.797,15.911,15.491,15.589,4600,0
2010-01-26,15.546,15.637,14.916,14.916,11159,0
2010-01-27,14.993,15.246,14.98,14.98,6406,0
2010-01-28,15.031,15.261,14.765,14.841,7588,0
2010-01-29,14.907,15.451,14.748,14.748,4230,0
2010-02-01,14.857,15.438,14.772,14.948,10270,0
2010-02-02,14.993,15.185,14.772,14.772,6314,0
2010-02-03,14.832,14.832,14.533,14.533,7598,0
2010-02-04,14.557,14.596,14.343,14.457,8548,0
2010-02-05,14.533,15.007,14.343,14.848,3361,0
2010-02-08,14.94,14.94,14.765,14.765,4682,0
2010-02-09,14.878,15.378,14.765,15.378,3970,0
2010-02-10,15.277,15.657,15.23,15.305,18949,0
2010-02-11,15.681,16.026,15.53,15.736,2884,0
2010-02-12,15.621,15.942,15.621,15.851,2252,0
2010-02-16,15.928,16.348,15.928,16.348,1447,0
2010-02-17,16.409,16.827,16.409,16.56,7533,0
2010-02-18,16.384,17.349,16.348,16.99,26048,0
2010-02-19,17.005,17.802,16.646,17.747,27154,0
2010-02-22,17.396,17.922,17.396,17.863,5932,0
2010-02-23,17.224,17.715,17.082,17.533,4595,0
2010-02-24,17.208,17.729,17.145,17.557,11214,0
2010-02-25,17.417,17.417,17.082,17.208,845,0
2010-02-26,17.979,17.979,17.068,17.334,5328,0
2010-03-01,17.573,18.252,17.458,17.816,3094,0
2010-03-02,18.061,18.061,17.755,18.053,2425,0
2010-03-03,18.084,18.091,17.891,18.091,2285,0
2010-03-04,18.152,18.428,17.992,18.412,3535,0
2010-03-05,18.635,19.115,18.383,19.1,4066,0
2010-03-08,19.04,19.08,18.742,19,4744,0
2010-03-09,19,19.123,18.887,19.107,2701,0
2010-03-10,19.115,19.115,18.803,19.115,3436,0
2010-03-11,19.009,19.107,18.841,19.107,2417,0
2010-03-12,18.809,18.809,18.809,18.809,747,0
2010-03-15,18.513,18.873,18.513,18.873,1243,0
2010-03-16,18.964,18.964,18.359,18.359,738,0
2010-03-17,18.451,18.788,18.205,18.673,2593,0
2010-03-18,18.536,18.536,18.106,18.529,1701,0
2010-03-19,18.665,19.107,18.665,18.993,10714,0
2010-03-22,18.353,18.673,18.222,18.548,15580,0
2010-03-23,18.497,18.497,18.069,18.191,2969,0
2010-03-24,18.122,18.359,17.709,18.061,21551,0
2010-03-25,17.779,18.169,17.145,17.224,4305,0
2010-03-26,16.843,17.224,16.778,16.961,1979,0
2010-03-29,17.297,18.129,17.297,17.387,1884,0
2010-03-30,17.364,17.364,17.11,17.282,3551,0
2010-03-31,17.573,17.573,16.477,16.477,14925,0
2010-04-01,16.646,17.182,16.348,16.417,4304,0
2010-04-05,16.271,16.869,16.271,16.713,2160,0
2010-04-06,16.425,16.545,16.425,16.545,1840,0
2010-04-07,16.545,16.86,16.34,16.34,9554,0
2010-04-08,16.639,16.639,16.279,16.348,4302,0
2010-04-09,16.354,16.509,16.318,16.509,4855,0
2010-04-12,17.018,17.204,16.402,16.577,16057,0
2010-04-13,16.384,16.835,16.178,16.323,3257,0
2010-04-14,16.178,16.554,16.063,16.554,7569,0
2010-04-15,16.601,16.601,16.21,16.417,1429,0
2010-04-16,16.446,16.446,16.026,16.026,8483,0
2010-04-19,16.063,16.063,15.597,15.65,6332,0
2010-04-20,15.767,15.767,15.689,15.736,1836,0
2010-04-21,16.063,16.063,15.774,15.774,1089,0
2010-04-22,15.789,16.026,15.605,15.673,3625,0
2010-04-23,16.416,16.416,15.935,15.943,2612,0
2010-04-26,15.942,16.018,15.942,16.018,813,0
2010-04-27,15.958,15.958,15.582,15.589,3132,0
2010-04-28,15.689,16.057,15.476,15.673,2904,0
2010-04-29,15.774,16.195,15.538,16.195,4065,0
2010-04-30,16.233,16.233,15.811,15.942,6283,0
2010-05-03,16.018,16.018,15.605,15.804,5592,0
2010-05-04,15.712,15.994,15.352,15.911,8421,0
2010-05-05,15.378,15.406,15.207,15.246,7243,0
2010-05-06,14.955,15.874,14.765,14.993,7779,0
2010-05-07,15.016,15.53,14.916,14.973,6174,0
2010-05-10,15.385,16.063,15.297,15.897,25104,0
2010-05-11,15.78,16.057,14.916,15.293,4797,0
2010-05-12,15.297,16.063,15.297,16.063,2972,0
2010-05-13,15.986,15.986,15.392,15.736,2201,0
2010-05-14,15.681,15.719,15.423,15.538,2798,0
2010-05-17,15.628,15.628,15.338,15.459,916,0
2010-05-18,15.628,16.018,15.628,15.804,3015,0
2010-05-19,16.843,16.843,15.338,16.31,5148,0
2010-05-20,15.613,15.613,14.916,14.916,11060,0
2010-05-21,14.916,15.758,14.658,15.444,15155,0
2010-05-24,15.071,15.657,15.071,15.154,4272,0
2010-05-25,14.993,15.293,14.973,14.973,2712,0
2010-05-26,15.107,15.865,15.107,15.277,10632,0
2010-05-27,15.589,15.589,15,15.498,4855,0
2010-05-28,15.399,15.522,14.985,15.522,4659,0
2010-06-01,15.406,16.04,14.841,14.841,11926,0
2010-06-02,15.414,15.414,14.741,15.352,4968,0
2010-06-03,14.925,15.207,14.772,14.772,7286,0
2010-06-04,14.364,14.711,13.96,13.96,27957,0
2010-06-07,14.044,14.343,13.77,14.069,24418,0
2010-06-08,14.077,14.077,13.617,13.625,8885,0
2010-06-09,13.738,13.738,13.44,13.548,4838,0
2010-06-10,13.685,13.685,13.194,13.548,12905,0
2010-06-11,13.257,13.662,13.257,13.662,6102,0
2010-06-14,13.501,13.738,13.302,13.455,4522,0
2010-06-15,13.77,14.136,13.395,14.06,9195,0
2010-06-16,13.845,14.421,13.584,13.968,6316,0
2010-06-17,13.625,14.495,13.625,14.466,16737,0
2010-06-18,14.58,15.016,14.495,14.618,25068,0
2010-06-21,14.8,14.8,13.991,14.013,5412,0
2010-06-22,14.112,14.841,14.091,14.243,12877,0
2010-06-23,14.112,14.182,13.997,14.167,7074,0
2010-06-24,14.182,15.444,13.434,13.471,30863,0
2010-06-25,14.481,14.481,12.813,13.104,706077,0
2010-06-28,13.104,13.426,12.853,12.882,22268,0
2010-06-29,12.82,12.89,12.548,12.621,22580,0
2010-06-30,12.571,12.696,12.534,12.604,25334,0
2010-07-01,12.583,12.882,12.548,12.607,3141,0
2010-07-02,13.004,13.112,12.607,12.745,1960,0
2010-07-06,12.653,13.027,12.653,12.89,3660,0
2010-07-07,12.904,13.235,12.904,12.921,5978,0
2010-07-08,13.242,13.242,12.845,12.89,6012,0
2010-07-09,12.988,13.518,12.943,12.943,1437,0
2010-07-12,13.54,13.54,13.027,13.036,5784,0
2010-07-13,13.067,13.311,13.036,13.036,3156,0
2010-07-14,13.387,13.387,13.104,13.104,784,0
2010-07-15,13.067,13.365,13.044,13.044,6044,0
2010-07-16,13.563,13.563,12.904,12.936,9220,0
2010-07-19,13.654,13.654,13.004,13.004,3304,0
2010-07-20,13.036,13.036,12.936,12.988,8236,0
2010-07-21,13.501,13.501,13.194,13.235,522,0
2010-07-22,13.18,14.053,13.067,13.723,12857,0
2010-07-23,13.931,14.841,13.931,14.083,20503,0
2010-07-26,14.143,15.297,13.692,14.931,33166,0
2010-07-27,14.38,14.686,14.38,14.503,8359,0
2010-07-28,14.152,14.541,14.152,14.541,3701,0
2010-07-29,14.533,15.889,14.533,15.546,68953,0
2010-07-30,15.681,16.668,15.681,16.248,17294,0
2010-08-02,15.491,16.271,15.297,15.522,10010,0
2010-08-03,14.711,15.207,14.711,15.107,7568,0
2010-08-04,14.892,15.1,14.832,14.985,7270,0
2010-08-05,14.841,15.154,14.816,15.063,10141,0
2010-08-06,14.878,14.98,14.878,14.964,1114,0
2010-08-09,14.916,15.657,14.916,15.092,18707,0
2010-08-11,15.1,15.154,14.993,15,7556,0
2010-08-12,15.338,15.338,14.948,14.948,11185,0
2010-08-13,15.047,15.185,14.916,15.063,7031,0
2010-08-16,15.078,15.078,14.741,14.741,3069,0
2010-08-17,14.907,14.916,14.848,14.857,2500,0
2010-08-18,14.741,15.163,14.741,15.039,5099,0
2010-08-19,14.841,14.925,14.741,14.741,5304,0
2010-08-20,15.657,15.657,14.748,15.107,5828,0
2010-08-23,15.293,15.293,14.931,14.931,841,0
2010-08-24,14.748,15.254,14.741,15.125,662,0
2010-08-25,14.866,15,14.866,14.916,522,0
2010-08-26,14.916,15.016,14.916,15.016,1437,0
2010-08-27,14.916,14.916,14.916,14.916,1141,0
2010-08-30,14.916,14.916,14.916,14.916,254,0
2010-08-31,14.913,15.138,14.913,15.138,10211,0
2010-09-01,14.916,14.916,14.665,14.792,1307,0
2010-09-02,15.314,15.314,14.64,14.64,663,0
2010-09-03,15.071,15.071,14.686,14.686,255,0
2010-09-13,15.1,15.1,14.618,14.618,735,0
2010-09-14,15.071,15.297,14.703,14.703,2331,0
2010-09-15,14.686,14.686,14.686,14.686,128,0
2010-09-16,14.618,15.293,14.512,15.086,8207,0
2010-09-17,14.533,15.53,14.533,15.53,4666,0
2010-09-20,14.857,14.892,14.841,14.841,916,0
2010-09-22,14.686,14.686,14.533,14.533,255,0
2010-09-27,15.215,15.215,14.533,14.673,392,0
2010-09-28,14.878,14.878,14.878,14.878,916,0
2010-09-30,14.557,14.841,14.533,14.841,845,0
2010-10-01,14.725,14.725,14.533,14.533,742,0
2010-10-05,14.533,14.565,14.533,14.533,609,0
2010-10-06,14.533,14.686,14.533,14.686,255,0
2010-10-07,14.541,14.711,14.436,14.436,1787,0
2010-10-11,14.8,14.8,14.259,14.259,937,0
2010-10-12,14.916,14.916,14.259,14.259,1567,0
2010-10-13,14.457,14.457,14.259,14.45,756,0
2010-10-14,14.259,14.38,14.152,14.38,1700,0
2010-10-15,14.533,14.533,14.259,14.259,1437,0
2010-10-19,14.206,14.306,13.945,14.053,1583,0
2010-10-20,14.077,14.306,14.06,14.306,1285,0
2010-10-21,14.16,14.259,14.152,14.259,1674,0
2010-10-22,14.152,14.658,14.112,14.658,392,0
2010-10-25,14.16,14.765,14.105,14.765,2131,0
2010-10-26,14.68,14.68,14.512,14.665,2160,0
2010-10-29,14.16,14.16,14.16,14.16,255,0
2010-11-03,14.215,14.306,14.16,14.306,1528,0
2010-11-04,14.19,15.031,14.19,14.733,6144,0
2010-11-05,15.092,15.215,14.533,14.673,6274,0
2010-11-08,14.916,14.916,14.533,14.533,4579,0
2010-11-09,14.436,14.533,14.343,14.343,2350,0
2010-11-10,14.686,14.686,14.388,14.533,13076,0
2010-11-12,14.533,14.533,14.533,14.533,255,0
2010-11-16,15.261,15.293,14.533,15.039,6775,0
2010-11-17,14.573,14.686,14.533,14.618,1175,0
2010-11-19,14.587,14.587,14.587,14.587,247,0
2010-11-22,15.185,15.215,14.626,14.841,1700,0
2010-11-23,14.665,14.665,14.665,14.665,837,0
2010-11-30,14.797,15.208,14.797,14.913,844,0
2010-12-02,15.016,15.605,14.916,15.605,5868,0
2010-12-03,15.338,15.53,15.297,15.53,1437,0
2010-12-06,15.605,15.613,15.338,15.613,1567,0
2010-12-07,15.53,15.53,15.507,15.53,1831,0
2010-12-08,15.215,15.378,15.215,15.378,392,0
2010-12-09,14.973,14.973,14.649,14.686,1741,0
2010-12-10,15.107,15.107,14.673,14.673,729,0
2010-12-13,14.993,15.681,14.665,15.491,10767,0
2010-12-14,15.965,15.965,15.767,15.767,420,0
2010-12-16,15.116,15.116,14.916,14.916,2591,0
2010-12-17,15.297,15.297,15.297,15.297,1388,0
2010-12-20,15.107,15.107,14.98,14.98,655,0
2010-12-21,14.916,14.964,14.8,14.832,916,0
2010-12-22,14.765,15.727,14.665,15.727,6906,0
2010-12-23,15.078,15.567,15,15.086,9273,0
2010-12-27,14.993,15.007,14.916,14.916,916,0
2010-12-28,14.866,14.866,14.866,14.866,128,0
2010-12-29,14.776,14.938,14.776,14.788,1193,0
2010-12-30,14.854,15.332,14.854,15.332,5612,0
2010-12-31,15.611,15.832,14.911,14.992,11091,0
2011-01-03,14.809,15.063,14.695,14.695,5098,0
2011-01-04,14.778,14.94,14.748,14.748,1049,0
2011-01-05,14.832,14.832,14.832,14.832,128,0
2011-01-06,15.285,15.285,14.765,14.765,522,0
2011-01-07,14.748,15.1,14.748,14.785,1437,0
2011-01-10,15.297,15.297,14.792,14.792,2383,0
2011-01-13,14.824,14.824,14.824,14.824,128,0
2011-01-14,14.874,14.925,14.748,14.848,2996,0
2011-01-18,14.866,15.169,14.841,14.841,1175,0
2011-01-19,14.841,14.841,14.841,14.841,522,0
2011-01-20,14.748,14.748,14.741,14.741,450,0
2011-01-24,15.047,15.047,15.047,15.047,351,0
2011-01-26,14.841,14.841,14.841,14.841,255,0
2011-01-27,14.866,15.293,14.841,14.841,923,0
2011-01-31,14.911,14.911,14.842,14.911,1306,0
2011-02-01,14.916,15.078,14.916,14.948,1831,0
2011-02-02,15,15,15,15,784,0
2011-02-03,14.94,14.94,14.94,14.94,392,0
2011-02-04,14.925,14.925,14.925,14.925,522,0
2011-02-07,15.007,15.198,15.007,15.198,445,0
2011-02-08,15.125,15.268,15.125,15.268,1175,0
2011-02-09,15.039,15.277,15.039,15.107,6895,0
2011-02-10,15.125,15.125,15.107,15.107,10229,0
2011-02-11,15.039,15.039,15.031,15.031,3264,0
2011-02-15,15.031,15.031,15.031,15.031,925,0
2011-02-16,15.107,15.107,15.107,15.107,4231,0
2011-02-24,15.145,15.285,15.145,15.285,1407,0
2011-02-25,15.758,17.208,15.758,15.758,838,0
2011-02-28,15.38,15.642,15.38,15.394,588,0
2011-03-01,15.605,15.736,15.444,15.736,1374,0
2011-03-02,17.208,17.208,15.811,16.072,2223,0
2011-03-03,16.371,16.371,16.063,16.271,2679,0
2011-03-04,16.156,16.835,16.096,16.835,10434,0
2011-03-07,16.169,16.242,16.169,16.242,479,0
2011-03-08,16.088,16.088,16.088,16.088,590,0
2011-03-14,16.271,16.271,16.271,16.271,941,0
2011-03-16,16.806,16.827,16.806,16.827,1119,0
2011-03-17,16.815,17.411,16.663,17.411,2037,0
2011-03-18,16.371,17.793,16.371,16.609,8048,0
2011-03-21,17.409,17.409,16.827,16.827,1567,0
2011-03-22,16.827,16.843,16.286,16.286,2699,0
2011-03-23,16.217,16.217,15.414,15.414,3130,0
2011-03-24,15.53,15.53,15.53,15.53,255,0
2011-03-25,15.665,16.936,15.665,16.331,28733,0
2011-03-28,16.04,16.446,16.026,16.026,3121,0
2011-03-29,15.986,16.439,15.958,16.103,1049,0
2011-03-30,16.063,16.683,15.994,16.156,5143,0
2011-04-01,16.018,17.564,16.018,17.564,10982,0
2011-04-04,17.48,17.671,15.842,16.072,12926,0
2011-04-05,16.206,16.206,16.012,16.012,2089,0
2011-04-11,16.639,16.639,15.329,15.352,17633,0
2011-04-13,15.483,15.605,15.338,15.338,5316,0
2011-04-18,15.363,15.363,15.363,15.363,128,0
2011-04-19,15.943,15.943,15.34,15.595,2047,0
2011-04-20,15.766,15.773,15.766,15.773,522,0
2011-04-25,15.679,15.912,15.316,15.316,5360,0
2011-04-26,15.293,15.293,15.125,15.125,878,0
2011-04-28,15.239,15.256,15.116,15.116,4658,0
2011-04-29,15.08,15.08,15.08,15.08,253,0
2011-05-02,15.063,15.063,14.984,14.984,647,0
2011-05-03,14.882,14.882,14.234,14.273,9530,0
2011-05-04,14.489,14.505,14.489,14.505,518,0
2011-05-05,14.513,14.513,14.127,14.241,778,0
2011-05-09,14.999,14.999,14.913,14.984,560,0
2011-05-10,15.054,15.455,14.535,14.559,19847,0
2011-05-11,14.513,14.513,14.475,14.475,253,0
2011-05-12,14.441,14.614,14.441,14.614,2863,0
2011-05-13,14.305,15.046,14.305,14.845,696,0
2011-05-17,14.729,14.729,14.729,14.729,127,0
2011-05-18,14.882,14.882,14.782,14.782,394,0
2011-05-20,14.882,14.922,14.312,14.559,2746,0
2011-05-23,14.614,14.62,14.305,14.305,2565,0
2011-05-24,14.203,14.535,14.197,14.475,1580,0
2011-05-25,14.828,14.828,14.305,14.305,2715,0
2011-05-26,14.551,14.551,14.475,14.475,518,0
2011-05-27,14.707,14.707,14.69,14.69,518,0
2011-05-31,14.224,14.224,14.224,14.224,1645,0
2011-06-01,13.948,14.652,13.948,14.109,4403,0
2011-06-03,14.32,14.699,14.32,14.475,3259,0
2011-06-06,14.109,14.249,14.109,14.249,1735,0
2011-06-07,14.149,14.149,13.482,13.482,7429,0
2011-06-08,13.439,13.854,13.409,13.616,2114,0
2011-06-09,13.482,14.074,13.482,13.771,4571,0
2011-06-10,14.583,14.583,13.839,13.839,959,0
2011-06-13,13.624,13.863,13.546,13.575,6684,0
2011-06-14,13.692,13.879,13.298,13.298,8535,0
2011-06-16,13.305,13.305,13.236,13.297,1164,0
2011-06-17,13.197,13.525,13.197,13.499,3892,0
2011-06-20,13.499,13.508,13.215,13.343,1272,0
2011-06-21,13.298,13.383,13.223,13.223,763,0
2011-06-22,13.206,13.206,12.844,12.974,5977,0
2011-06-23,12.875,12.896,12.758,12.835,2905,0
2011-06-24,12.844,13.409,12.844,13.409,6824,0
2011-06-27,13.143,13.343,12.935,13.323,6074,0
2011-06-29,13.298,13.879,13.298,13.848,5212,0
2011-06-30,13.677,14.304,13.477,13.503,5074,0
2011-07-01,13.665,13.916,13.548,13.548,6984,0
2011-07-05,13.681,13.688,13.297,13.297,2069,0
2011-07-06,13.375,13.469,13.259,13.297,5197,0
2011-07-07,13.212,13.375,13.212,13.375,846,0
2011-07-08,13.336,14.057,13.336,14.049,778,0
2011-07-11,13.701,14.305,13.432,13.887,6093,0
2011-07-12,14.026,14.11,13.807,13.829,1164,0
2011-07-14,13.624,14.458,12.758,14.335,20559,0
2011-07-15,13.336,13.712,13.165,13.228,4482,0
2011-07-18,13.306,13.306,13.23,13.23,1142,0
2011-07-19,13.221,13.518,13.125,13.125,3445,0
2011-07-20,12.988,13.23,12.988,13.23,518,0
2011-07-22,13.281,14.128,13.281,13.454,2092,0
2011-07-25,13.555,13.555,13.165,13.259,3302,0
2011-07-26,13.416,13.462,13.165,13.165,3428,0
2011-07-27,13.878,13.886,13.297,13.392,1036,0
2011-07-28,13.548,13.886,13.336,13.336,4582,0
2011-07-29,13.242,13.527,13.162,13.296,2677,0
2011-08-01,13.518,13.697,13.157,13.383,1036,0
2011-08-02,13.954,13.954,13.392,13.618,2604,0
2011-08-03,13.313,13.476,13.142,13.305,7667,0
2011-08-04,13.228,13.228,13.221,13.228,4042,0
2011-08-05,13.187,13.392,13.187,13.383,929,0
2011-08-08,13.305,13.305,13.133,13.133,1927,0
2011-08-09,13.048,13.221,13.024,13.221,1869,0
2011-08-10,12.992,14.065,12.992,14.065,20992,0
2011-08-11,13.148,13.172,13.148,13.172,349,0
2011-08-15,12.984,13.578,12.984,13.032,3177,0
2011-08-16,13.11,13.899,13.041,13.133,16359,0
2011-08-17,13.383,13.383,13.056,13.065,2438,0
2011-08-18,13.008,13.008,12.914,12.914,1255,0
2011-08-19,13.024,13.024,12.532,12.615,5676,0
2011-08-22,12.719,12.719,12.719,12.719,126,0
2011-08-23,12.914,12.914,12.803,12.836,767,0
2011-08-24,12.891,13.228,12.719,12.86,13170,0
2011-08-26,12.984,12.984,12.984,12.984,126,0
2011-08-29,12.795,14.268,12.758,13.313,3735,0
2011-08-30,13.578,14.44,12.977,13.51,3436,0
2011-08-31,13.82,13.82,13.606,13.606,1278,0
2011-09-01,13.578,13.829,13.578,13.649,1787,0
2011-09-02,13.304,13.511,13.304,13.312,2939,0
2011-09-07,13.329,13.477,13.304,13.383,1232,0
2011-09-08,13.11,13.236,13.11,13.236,382,0
2011-09-09,13.352,13.383,13.352,13.383,1278,0
2011-09-12,13.697,13.697,13.697,13.697,621,0
2011-09-14,13.33,13.33,13.322,13.322,352,0
2011-09-15,13.322,13.322,13.322,13.322,382,0
2011-09-16,13.462,13.462,13.462,13.462,319,0
2011-09-19,13.352,13.383,13.305,13.343,3703,0
2011-09-20,13.071,13.343,13.071,13.281,1715,0
2011-09-21,13.071,13.071,13.071,13.071,280,0
2011-09-22,13.125,13.462,13.125,13.462,614,0
2011-09-23,13.44,13.44,13.203,13.203,767,0
2011-09-26,13.093,13.093,13.071,13.071,1660,0
2011-09-27,13.383,13.462,13.203,13.383,2172,0
2011-09-30,13.322,13.344,13.322,13.344,511,0
2011-10-03,13.383,13.383,13.383,13.383,639,0
2011-10-05,13.343,13.343,13.343,13.343,382,0
2011-10-06,13.312,13.343,13.304,13.343,1278,0
2011-10-07,13.312,13.343,13.304,13.343,1023,0
2011-10-10,13.305,13.462,13.305,13.33,1423,0
2011-10-11,13.454,13.454,13.383,13.383,382,0
2011-10-12,13.445,13.578,13.445,13.578,2018,0
2011-10-13,13.392,13.603,13.392,13.594,1533,0
2011-10-17,13.383,13.416,13.383,13.383,2023,0
2011-10-18,13.622,14.041,13.463,13.653,1150,0
2011-10-20,13.383,13.383,13.383,13.383,773,0
2011-10-27,13.638,13.638,13.615,13.615,622,0
2011-10-31,13.554,13.554,13.554,13.554,1267,0
2011-11-03,13.867,13.867,13.867,13.867,1263,0
2011-11-04,13.858,13.867,13.858,13.867,646,0
2011-11-08,13.867,14.193,13.867,14.193,909,0
2011-11-09,14.691,14.691,14.691,14.691,186,0
2011-11-10,13.931,14.026,13.931,14.026,8396,0
2011-11-18,13.947,13.947,13.924,13.924,504,0
2011-11-21,13.994,13.994,13.924,13.924,504,0
2011-11-23,14.581,14.581,14.381,14.381,5046,0
2011-11-28,14.263,14.263,14.239,14.263,599,0
2011-11-29,14.271,14.271,14.271,14.271,306,0
2011-11-30,14.299,14.299,14.266,14.266,1011,0
2011-12-02,14.343,14.438,14.263,14.438,22375,0
2011-12-05,14.54,14.54,14.423,14.54,1382,0
2011-12-06,14.627,14.652,14.627,14.652,756,0
2011-12-07,14.859,15.048,14.859,15.048,1217,0
2011-12-08,14.643,14.643,14.643,14.643,557,0
2011-12-09,14.5,14.755,14.5,14.755,725,0
2011-12-12,14.676,14.676,14.661,14.661,884,0
2011-12-13,15.016,15.111,14.477,14.477,3741,0
2011-12-15,14.477,14.817,14.477,14.477,8259,0
2011-12-16,14.509,15.095,14.5,15.048,6160,0
2011-12-20,15.127,15.127,14.581,14.962,4523,0
2011-12-21,14.739,14.928,14.739,14.739,1388,0
2011-12-22,14.708,14.764,14.661,14.764,1392,0
2011-12-23,14.903,14.903,14.676,14.764,1263,0
2011-12-28,15.056,15.056,14.7,14.842,4466,0
2011-12-29,14.937,15.016,14.817,14.833,2842,0
2011-12-30,15.029,15.029,14.657,14.657,2871,0
2012-01-03,14.73,15.007,14.708,14.708,376,0
2012-01-04,14.661,14.661,14.661,14.661,1257,0
2012-01-09,14.661,14.676,14.661,14.661,4986,0
2012-01-10,14.876,14.876,14.54,14.54,7412,0
2012-01-11,14.524,14.982,14.316,14.627,1768,0
2012-01-12,14.709,14.757,14.709,14.757,248,0
2012-01-13,14.378,14.883,14.378,14.459,6302,0
2012-01-18,14.517,14.549,14.32,14.517,680,0
2012-01-24,14.459,15.036,14.459,15.036,1270,0
2012-01-26,14.828,14.828,14.555,14.555,608,0
2012-01-27,14.82,14.906,14.555,14.853,2069,0
2012-01-30,14.661,14.765,14.635,14.643,3485,0
2012-02-01,14.643,14.668,14.643,14.668,797,0
2012-02-02,15.021,15.204,14.94,15.078,1125,0
2012-02-03,14.779,15.092,14.747,14.757,3419,0
2012-02-06,14.779,15.092,14.716,14.716,3679,0
2012-02-07,14.974,15.14,14.974,14.995,5683,0
2012-02-08,14.836,14.836,14.828,14.828,3731,0
2012-02-09,15.14,15.14,14.853,14.906,4050,0
2012-02-10,15.078,15.1,14.988,15.078,19598,0
2012-02-13,15.166,15.194,15.108,15.189,629,0
2012-02-14,15.148,15.87,15.061,15.556,4366,0
2012-02-15,15.751,15.751,15.293,15.324,2760,0
2012-02-17,15.341,15.341,15.341,15.341,368,0
2012-02-21,15.79,15.79,15.293,15.444,3450,0
2012-02-22,15.293,15.839,14.747,14.878,15637,0
2012-02-23,14.948,15.629,14.948,15.405,2995,0
2012-02-24,15.55,15.55,15.157,15.286,2621,0
2012-02-27,15.821,15.951,15.269,15.556,1431,0
2012-03-05,15.021,15.519,15.012,15.213,1250,0
2012-03-06,15.086,15.086,14.747,14.747,7111,0
2012-03-08,14.844,14.844,14.731,14.844,1302,0
2012-03-12,15.157,15.157,14.786,14.786,899,0
2012-03-13,14.82,15.213,14.701,14.709,26862,0
2012-03-14,14.555,14.605,14.555,14.605,718,0
2012-03-15,14.652,14.652,14.564,14.58,999,0
2012-03-19,14.596,14.596,14.547,14.547,2429,0
2012-03-20,14.547,14.596,14.547,14.596,667,0
2012-03-23,14.042,14.307,14.027,14.22,717,0
2012-03-26,14.747,14.747,14.747,14.747,124,0
2012-03-28,14.091,14.091,13.682,13.682,3129,0
2012-03-29,13.771,14.234,13.689,14.027,2309,0
2012-03-30,14.469,14.55,14.032,14.032,1444,0
2012-04-02,14.844,14.862,14.428,14.451,4365,0
2012-04-03,14.23,14.335,14.23,14.335,835,0
2012-04-05,14.456,14.456,14.456,14.456,246,0
2012-04-09,14.251,14.332,14.251,14.307,2250,0
2012-04-10,14.747,14.747,14.468,14.468,1383,0
2012-04-12,14.508,14.765,14.508,14.765,1498,0
2012-04-13,14.951,14.959,14.951,14.959,817,0
2012-04-16,14.459,14.459,14.459,14.459,124,0
2012-04-17,14.914,14.914,14.461,14.501,1391,0
2012-04-18,14.513,14.892,14.513,14.892,3019,0
2012-04-19,14.668,14.959,14.668,14.959,969,0
2012-04-20,15.088,15.266,14.708,14.708,3185,0
2012-04-23,14.828,15.113,14.828,15.104,556,0
2012-04-24,15.509,15.557,15.501,15.501,1964,0
2012-04-26,15.647,15.647,14.786,15.113,3889,0
2012-04-27,15.113,15.662,15.113,15.662,3945,0
2012-05-01,15.801,16.207,15.605,16.002,6595,0
2012-05-02,16.019,16.172,16.019,16.125,567,0
2012-05-03,16.172,16.172,16.172,16.172,369,0
2012-05-04,16.077,16.077,16.077,16.077,123,0
2012-05-07,16.043,16.043,15.882,15.882,1270,0
2012-05-08,15.834,15.834,15.834,15.834,123,0
2012-05-10,15.833,16.085,15.833,16.085,18962,0
2012-05-14,15.957,16.085,15.881,16.085,2506,0
2012-05-15,16.002,16.002,16.002,16.002,289,0
2012-05-16,16.125,16.125,16.002,16.125,1161,0
2012-05-17,15.957,15.957,15.957,15.957,385,0
2012-05-18,16.199,16.207,16.199,16.199,663,0
2012-05-21,16.231,16.613,16.231,16.613,495,0
2012-05-22,16.662,16.662,15.938,16.085,3703,0
2012-05-23,16.077,16.077,16.077,16.077,1107,0
2012-05-24,16.369,16.369,16.053,16.053,1107,0
2012-05-25,16.321,16.321,16.321,16.321,1371,0
2012-05-30,16.361,16.361,16.035,16.035,3325,0
2012-05-31,16.094,16.24,16.094,16.24,615,0
2012-06-01,16.11,16.223,16.053,16.223,493,0
2012-06-04,15.957,15.957,15.573,15.573,7270,0
2012-06-05,15.625,16.242,15.625,16.242,3767,0
2012-06-06,16.053,16.053,15.891,15.891,3627,0
2012-06-07,15.986,16.125,15.891,16.125,668,0
2012-06-11,16.271,16.271,15.891,15.891,4809,0
2012-06-12,15.938,16.24,15.833,16.24,1673,0
2012-06-14,16.125,16.125,15.874,16.035,413,0
2012-06-15,15.857,15.857,15.857,15.857,386,0
2012-06-18,15.833,16.207,15.63,16.207,3645,0
2012-06-19,16.24,16.24,16.24,16.24,368,0
2012-06-20,15.865,15.865,15.63,15.63,1848,0
2012-06-25,15.653,15.653,15.63,15.63,1697,0
2012-06-28,15.833,15.833,15.63,15.63,1359,0
2012-06-29,15.874,15.874,15.638,15.638,672,0
2012-07-02,15.753,15.824,15.653,15.744,1030,0
2012-07-03,15.649,16.027,15.642,15.929,1126,0
2012-07-06,15.946,15.946,15.649,15.905,450,0
2012-07-09,15.678,15.678,14.615,15.42,4203,0
2012-07-10,15.784,15.784,15.175,15.175,1082,0
2012-07-13,15.19,15.19,15.19,15.19,267,0
2012-07-16,15.225,15.281,15.225,15.273,737,0
2012-07-17,15.273,15.273,15.273,15.273,336,0
2012-07-18,15.273,15.319,15.273,15.296,823,0
2012-07-19,15.576,15.576,15.576,15.576,133,0
2012-07-20,15.559,15.583,15.551,15.583,1133,0
2012-07-23,15.583,15.583,15.583,15.583,123,0
2012-07-24,16.068,16.133,15.817,16.077,4547,0
2012-07-25,15.732,15.879,15.732,15.798,2277,0
2012-07-27,15.757,15.757,15.757,15.757,1112,0
2012-07-31,16.011,16.011,15.985,15.985,3229,0
2012-08-01,15.929,15.929,15.649,15.699,2835,0
2012-08-02,16.19,16.19,15.656,15.656,621,0
2012-08-03,15.665,16.282,15.649,15.757,853,0
2012-08-06,15.649,15.649,15.625,15.625,609,0
2012-08-07,16.077,16.077,15.642,15.842,1706,0
2012-08-09,15.913,15.913,15.888,15.905,374,0
2012-08-10,15.955,15.955,15.486,15.486,18351,0
2012-08-13,15.511,15.625,15.511,15.625,1428,0
2012-08-14,15.469,15.469,15.469,15.469,496,0
2012-08-17,15.642,15.642,15.592,15.592,730,0
2012-08-22,15.486,15.486,15.486,15.486,361,0
2012-08-23,15.469,15.469,15.469,15.469,172,0
2012-08-28,15.559,15.559,15.559,15.559,122,0
2012-08-29,15.592,15.673,15.551,15.673,1279,0
2012-08-30,15.592,16.001,15.592,16.001,16816,0
2012-08-31,15.576,15.674,15.551,15.674,1193,0
2012-09-04,15.986,15.986,15.986,15.986,308,0
2012-09-05,15.707,15.707,15.329,15.557,2985,0
2012-09-06,15.888,15.888,15.393,15.393,730,0
2012-09-07,15.855,15.855,15.412,15.412,1673,0
2012-09-10,15.872,15.97,15.592,15.625,3857,0
2012-09-11,15.634,15.634,15.429,15.429,3430,0
2012-09-12,15.429,15.444,15.224,15.224,2500,0
2012-09-13,15.429,15.429,15.429,15.429,122,0
2012-09-14,15.388,15.921,15.182,15.182,5002,0
2012-09-17,15.182,15.592,14.828,15.182,1583,0
2012-09-18,15.239,15.248,15.099,15.099,2195,0
2012-09-19,15,15.231,14.828,15.132,3783,0
2012-09-20,14.837,14.893,14.837,14.855,1739,0
2012-09-21,14.936,15.395,14.936,15.395,4472,0
2012-09-26,15.338,15.338,15.338,15.338,364,0
2012-09-27,15.322,15.322,14.978,14.978,813,0
2012-09-28,14.978,15.38,14.978,15.231,1240,0
2012-10-01,15.231,15.231,15.018,15.018,3140,0
2012-10-02,15.06,15.29,15.06,15.29,1427,0
2012-10-03,15.19,15.19,15.076,15.099,2460,0
2012-10-04,15.06,15.395,15.06,15.395,1530,0
2012-10-05,15.206,15.395,15.206,15.395,626,0
2012-10-08,15.338,15.338,15.182,15.257,2206,0
2012-10-10,15.511,15.511,15.511,15.511,637,0
2012-10-11,15.263,15.263,15.239,15.239,241,0
2012-10-12,15.239,15.239,15.239,15.239,364,0
2012-10-17,15.322,15.322,15.303,15.303,364,0
2012-10-18,15.388,15.388,15.388,15.388,241,0
2012-10-19,15.239,15.239,15.239,15.239,241,0
2012-10-22,15.239,15.269,15.239,15.239,1795,0
2012-10-23,15.239,15.568,15.239,15.263,5902,0
2012-10-24,15.303,15.579,15.303,15.573,7194,0
2012-10-25,15.563,15.563,15.454,15.454,772,0
2012-10-26,15.48,15.48,15.48,15.48,121,0
2012-10-31,15.746,15.746,15.746,15.746,603,0
2012-11-01,15.463,15.854,15.446,15.674,1437,0
2012-11-07,15.854,16.269,15.497,15.497,702,0
2012-11-08,15.572,16.022,15.166,15.189,8916,0
2012-11-09,15.572,15.572,15.273,15.454,3375,0
2012-11-12,15.604,15.604,15.212,15.212,16513,0
2012-11-13,15.273,15.273,15.273,15.273,3073,0
2012-11-14,15.049,15.049,15.049,15.049,121,0
2012-11-19,15.032,15.604,15.032,15.604,1083,0
2012-11-20,15.166,15.547,15.166,15.166,846,0
2012-11-21,15.263,15.263,15.156,15.156,501,0
2012-11-26,15.239,15.239,14.775,14.976,4586,0
2012-11-27,15.057,15.075,14.949,15.024,1605,0
2012-11-29,15.472,15.553,15.239,15.313,1583,0
2012-11-30,15.413,15.413,15.413,15.413,121,0
2012-12-03,15.454,15.454,15.33,15.352,845,0
2012-12-04,15.344,15.344,15.344,15.344,361,0
2012-12-06,15.724,15.724,15.724,15.724,1819,0
2012-12-07,15.313,15.424,15.313,15.414,795,0
2012-12-10,15.382,15.566,15.373,15.406,4297,0
2012-12-11,15.508,15.633,15.448,15.455,11492,0
2012-12-12,15.59,15.724,15.473,15.724,4913,0
2012-12-13,15.507,15.616,15.507,15.616,1072,0
2012-12-14,15.623,15.669,15.448,15.455,7136,0
2012-12-17,15.532,16.439,15.473,15.935,2386,0
2012-12-18,15.465,15.549,15.465,15.508,1072,0
2012-12-19,15.641,15.801,15.574,15.616,3810,0
2012-12-21,15.623,15.623,15.616,15.616,358,0
2012-12-24,15.532,15.775,15.532,15.775,237,0
2012-12-26,15.556,15.649,15.556,15.649,952,0
2012-12-28,15.616,15.623,15.616,15.616,1739,0
2012-12-31,15.783,15.783,15.783,15.783,120,0
2013-01-02,15.809,16.254,15.792,15.792,1911,0
2013-01-03,16.247,16.247,15.649,15.649,7148,0
2013-01-04,15.768,15.817,15.768,15.817,16027,0
2013-01-07,15.616,15.616,15.616,15.616,120,0
2013-01-08,15.616,16.27,15.616,15.623,6111,0
2013-01-09,16.096,16.096,15.122,15.122,15246,0
2013-01-10,15.556,15.556,14.783,14.783,11556,0
2013-01-11,14.994,15.682,14.892,15.095,1561,0
2013-01-14,15.104,15.104,15.071,15.071,422,0
2013-01-15,16.058,16.058,15.238,15.238,756,0
2013-01-16,15.122,15.439,15.122,15.217,358,0
2013-01-17,15.448,15.448,14.986,14.986,6019,0
2013-01-18,15.91,15.91,14.9,14.923,4713,0
2013-01-22,15.071,15.071,15.071,15.071,392,0
2013-01-23,15.071,15.071,15.071,15.071,358,0
2013-01-24,15.122,15.179,15.028,15.028,1191,0
2013-01-25,15.028,15.028,14.751,14.777,4288,0
2013-01-28,14.9,14.9,14.742,14.77,3920,0
2013-01-29,14.777,15.303,14.769,15.28,4844,0
2013-01-30,15.104,15.112,15.02,15.112,1810,0
2013-01-31,15.364,15.455,15.272,15.455,3018,0
2013-02-01,15.708,15.708,15.272,15.364,1526,0
2013-02-04,15.724,15.724,15.28,15.295,3973,0
2013-02-05,15.296,15.783,15.296,15.532,2581,0
2013-02-06,15.549,15.851,15.406,15.406,4031,0
2013-02-08,15.758,15.758,15.7,15.7,358,0
2013-02-11,15.508,15.734,15.406,15.517,10271,0
2013-02-12,15.481,15.716,15.481,15.656,837,0
2013-02-13,15.759,15.759,15.701,15.701,539,0
2013-02-14,15.809,15.809,15.809,15.809,120,0
2013-02-15,15.649,15.708,15.372,15.641,8234,0
2013-02-19,15.498,15.809,15.498,15.802,6102,0
2013-02-20,15.776,15.826,15.776,15.826,1657,0
2013-02-21,15.835,15.835,15.641,15.776,1657,0
2013-02-25,15.826,15.826,15.744,15.744,1230,0
2013-02-27,15.869,15.869,15.717,15.724,2308,0
2013-02-28,15.641,15.826,15.623,15.826,2741,0
2013-03-01,15.86,15.86,15.826,15.826,711,0
2013-03-04,15.809,15.92,15.701,15.92,9299,0
2013-03-05,15.835,15.835,15.826,15.826,948,0
2013-03-06,15.911,15.911,15.871,15.911,1512,0
2013-03-07,15.793,15.793,15.784,15.784,236,0
2013-03-08,15.911,16.037,15.911,16.037,2271,0
2013-03-11,16.037,16.08,16.037,16.062,2032,0
2013-03-12,16.003,16.121,15.936,16.02,3830,0
2013-03-13,15.911,15.955,15.708,15.826,3673,0
2013-03-14,16.029,16.029,16.029,16.029,119,0
2013-03-15,15.674,15.674,15.674,15.674,236,0
2013-03-18,15.96,15.96,15.96,15.96,236,0
2013-03-19,16.02,16.029,15.911,15.911,1863,0
2013-03-21,15.896,15.896,15.784,15.784,481,0
2013-03-25,15.955,15.979,15.936,15.955,3077,0
2013-03-26,16.106,16.121,15.674,15.839,4801,0
2013-03-27,16.037,16.207,16.037,16.207,6537,0
2013-03-28,16.56,17.225,16.121,16.121,2887,0
2013-04-01,16.266,16.266,16.189,16.189,2017,0
2013-04-02,16.274,16.274,16.179,16.189,1685,0
2013-04-03,16.242,16.657,15.826,15.826,9866,0
2013-04-04,15.826,16.401,15.826,16.164,2133,0
2013-04-05,16.037,16.375,15.826,15.86,2820,0
2013-04-08,15.853,15.903,15.853,15.903,236,0
2013-04-09,15.826,15.826,15.674,15.682,590,0
2013-04-10,15.623,15.97,15.623,15.724,2946,0
2013-04-11,15.717,15.979,15.717,15.784,3081,0
2013-04-12,15.717,15.92,15.717,15.92,238,0
2013-04-15,15.843,15.936,15.843,15.936,1033,0
2013-04-16,15.734,16.41,15.734,16.41,1877,0
2013-04-17,16.375,16.375,16.055,16.374,1420,0
2013-04-18,16.062,16.514,16.037,16.426,2013,0
2013-04-19,16.266,16.441,16.072,16.342,896,0
2013-04-22,16.526,16.526,16.089,16.089,540,0
2013-04-23,16.216,16.535,16.216,16.511,1137,0
2013-04-24,16.623,16.695,16.212,16.587,1806,0
2013-04-25,16.623,16.623,16.212,16.596,751,0
2013-04-29,16.212,16.381,16.212,16.247,1307,0
2013-04-30,16.271,16.68,16.271,16.553,2969,0
2013-05-01,16.467,16.467,16.45,16.45,353,0
2013-05-02,16.58,16.58,16.511,16.511,353,0
2013-05-03,16.596,16.698,16.475,16.484,3442,0
2013-05-06,16.535,16.596,16.535,16.596,2345,0
2013-05-07,16.614,16.793,16.614,16.703,2511,0
2013-05-08,16.706,16.808,16.706,16.723,2578,0
2013-05-10,16.723,17.261,16.698,16.785,21721,0
2013-05-13,16.902,17.823,16.723,17.057,4992,0
2013-05-14,17.297,17.297,16.808,17.057,4086,0
2013-05-15,16.886,16.886,16.886,16.886,118,0
2013-05-16,16.816,16.816,16.816,16.816,225,0
2013-05-17,16.919,17.04,16.877,16.982,4851,0
2013-05-20,17.048,17.048,17.048,17.048,2965,0
2013-05-22,17.28,17.28,17.28,17.28,469,0
2013-05-23,17.134,17.143,16.587,17.143,2286,0
2013-05-24,16.87,16.982,16.639,16.639,4020,0
2013-05-28,16.824,17.338,16.824,17.338,937,0
2013-05-30,17.441,17.441,17.38,17.38,376,0
2013-05-31,17.353,17.476,17.067,17.45,1796,0
2013-06-03,17.45,18.771,17.45,18.771,3964,0
2013-06-04,18.703,19.087,18.703,19.067,1726,0
2013-06-05,19.087,19.103,18.763,18.763,3516,0
2013-06-06,19.087,19.087,18.268,18.781,1172,0
2013-06-07,18.771,18.771,18.139,18.139,914,0
2013-06-10,18.566,19.062,18.234,18.968,2401,0
2013-06-11,18.609,18.925,18.225,18.858,1112,0
2013-06-12,18.781,18.826,18.54,18.826,1739,0
2013-06-13,19.01,19.01,18.84,18.84,234,0
2013-06-14,18.243,18.243,18.243,18.243,255,0
2013-06-17,18.388,18.849,18.388,18.849,654,0
2013-06-18,18.849,18.987,18.849,18.858,654,0
2013-06-19,19.027,19.027,18.556,18.556,450,0
2013-06-20,18.38,19.019,18.38,19.019,508,0
2013-06-21,18.985,18.985,18.977,18.977,485,0
2013-06-24,18.931,18.977,18.931,18.931,1036,0
2013-06-25,18.43,18.43,18.43,18.43,118,0
2013-06-26,18.403,18.874,18.403,18.867,585,0
2013-06-27,17.917,18.931,17.917,18.931,10848,0
2013-06-28,18.931,19.103,18.931,19.103,3121,0
2013-07-01,19.062,19.062,18.836,18.836,972,0
2013-07-02,18.575,19.087,18.575,19.087,1704,0
2013-07-05,19.138,19.191,18.548,18.95,1801,0
2013-07-08,19.315,19.315,18.575,18.647,4228,0
2013-07-09,18.95,18.95,18.575,18.647,2343,0
2013-07-10,19.147,19.147,18.575,18.575,2479,0
2013-07-11,18.721,19.079,18.575,19.079,9043,0
2013-07-12,18.584,18.771,18.575,18.771,1407,0
2013-07-15,18.941,18.941,18.584,18.687,2147,0
2013-07-16,18.669,18.669,18.624,18.669,937,0
2013-07-17,19.182,19.182,18.575,19.087,1349,0
2013-07-18,19.138,19.191,18.806,18.813,2309,0
2013-07-19,19.111,19.199,19.035,19.035,2296,0
2013-07-22,19.315,19.36,18.906,19.285,3751,0
2013-07-23,19.659,19.71,18.985,19.624,34692,0
2013-07-24,19.65,19.885,19.265,19.461,3812,0
2013-07-25,19.788,19.788,19.133,19.133,465,0
2013-07-26,19.227,19.839,19.133,19.133,1162,0
2013-07-29,19.219,19.885,19.003,19.885,1974,0
2013-07-30,19.694,19.772,19.048,19.66,2254,0
2013-07-31,19.677,19.677,19.124,19.376,1744,0
2013-08-01,19.376,19.376,19.091,19.091,2751,0
2013-08-02,19.16,19.167,19.16,19.16,697,0
2013-08-05,19.091,19.091,18.747,18.747,9190,0
2013-08-06,18.608,18.797,18.556,18.556,2688,0
2013-08-07,19.282,19.282,18.515,18.523,1764,0
2013-08-08,19.347,19.347,18.86,19.245,1394,0
2013-08-09,19.029,19.084,18.953,18.953,1047,0
2013-08-12,19.227,19.227,18.943,18.943,16815,0
2013-08-13,18.815,18.943,18.815,18.943,844,0
2013-08-14,19.029,19.029,18.599,18.599,3344,0
2013-08-15,18.547,18.547,18.547,18.547,482,0
2013-08-16,18.334,18.334,18.083,18.109,636,0
2013-08-19,18.083,18.41,18.083,18.083,2324,0
2013-08-20,18.083,18.083,17.868,18.031,1908,0
2013-08-22,18.024,18.93,17.868,18.515,929,0
2013-08-23,18.436,18.471,17.868,18.239,1619,0
2013-08-26,18.298,18.298,17.91,17.91,935,0
2013-08-27,17.893,17.893,17.868,17.868,3018,0
2013-08-30,17.715,17.715,17.695,17.695,929,0
2013-09-03,18.401,18.401,18.401,18.401,1367,0
2013-09-04,18.281,18.281,17.747,17.927,2207,0
2013-09-05,17.893,17.893,17.714,17.854,1394,0
2013-09-06,17.714,17.854,17.283,17.283,2285,0
2013-09-09,17.35,17.35,17.283,17.283,935,0
2013-09-10,17.714,18.428,17.219,17.522,3458,0
2013-09-11,17.325,17.325,16.801,16.878,2338,0
2013-09-12,16.793,17.006,16.793,17.006,1057,0
2013-09-13,17.218,17.218,17.218,17.218,117,0
2013-09-16,17.219,17.219,16.903,16.903,3806,0
2013-09-17,17.219,17.219,16.938,16.938,929,0
2013-09-18,17.208,17.208,16.816,17.208,1625,0
2013-09-19,16.801,17.182,16.801,16.834,1503,0
2013-09-20,17.006,17.209,17.006,17.209,8297,0
2013-09-23,17.207,17.207,16.851,16.851,696,0
2013-09-24,16.878,17.209,16.878,17.155,5447,0
2013-09-25,17.146,17.481,16.903,17.395,9408,0
2013-09-26,16.975,17.385,16.975,16.975,455,0
2013-09-27,16.975,17.219,16.938,16.966,5109,0
2013-09-30,16.966,17.369,16.966,17.369,2555,0
2013-10-03,18.377,18.377,18.377,18.377,263,0
2013-10-04,18.126,18.126,17.229,17.35,1971,0
2013-10-07,17.257,17.35,17.257,17.35,465,0
2013-10-08,17.219,17.248,17.219,17.248,580,0
2013-10-09,17.481,17.653,17.309,17.309,1744,0
2013-10-10,17.522,17.54,17.438,17.438,2672,0
2013-10-14,17.464,18.65,17.359,17.359,1509,0
2013-10-16,18.755,18.755,18.755,18.755,117,0
2013-10-17,17.653,18.272,17.473,17.653,3602,0
2013-10-21,17.325,17.403,17.325,17.377,1394,0
2013-10-22,17.653,17.68,17.653,17.68,232,0
2013-10-23,17.729,17.758,17.729,17.729,575,0
2013-10-24,17.52,18.261,17.496,17.774,3333,0
2013-10-25,17.704,18.261,17.576,18.104,1955,0
2013-10-28,18.079,18.261,18.079,18.261,920,0
2013-10-29,18.261,18.323,18.261,18.323,920,0
2013-10-30,18.314,18.323,18.157,18.314,1150,0
2013-10-31,17.846,17.846,17.846,17.846,116,0
2013-11-01,17.921,18.261,17.921,18.219,1150,0
2013-11-04,18.305,18.305,18.052,18.052,920,0
2013-11-05,18.314,18.47,18,18.47,5746,0
2013-11-06,18.47,18.47,18.358,18.47,1384,0
2013-11-07,18.47,18.565,18.358,18.358,461,0
2013-11-08,18.269,18.565,18.227,18.533,4204,0
2013-11-11,18.323,18.323,18.209,18.209,461,0
2013-11-12,18.48,18.48,18.184,18.184,5746,0
2013-11-13,18.278,18.444,18.278,18.444,346,0
2013-11-15,18.201,18.201,18.201,18.201,116,0
2013-11-18,18.444,18.444,18.436,18.444,346,0
2013-11-19,18.409,18.619,17.984,18.444,2989,0
2013-11-20,18.269,19.122,18.269,18.922,4136,0
2013-11-21,18.477,18.477,18.419,18.419,1279,0
2013-11-22,18.452,18.584,18.419,18.584,9455,0
2013-11-25,18.714,18.836,18.705,18.705,1265,0
2013-11-26,18.731,18.793,18.705,18.793,1955,0
2013-11-27,18.896,18.896,18.723,18.775,1841,0
2013-11-29,18.922,18.922,18.922,18.922,142,0
2013-12-02,18.922,18.948,18.705,18.705,2235,0
2013-12-03,18.903,18.903,18.793,18.793,1611,0
2013-12-05,18.818,18.818,18.452,18.452,461,0
2013-12-06,18.93,19.15,18.854,18.854,1496,0
2013-12-09,19.009,19.035,18.864,18.957,3103,0
2013-12-10,19.489,19.489,18.705,18.93,8161,0
2013-12-11,18.922,18.922,18.922,18.922,2074,0
2013-12-12,19.809,19.809,19.14,19.673,920,0
2013-12-13,19.548,19.548,18.999,18.999,461,0
2013-12-16,19.401,19.435,19.401,19.435,3677,0
2013-12-17,19.176,19.321,19.14,19.14,461,0
2013-12-19,19.14,19.14,18.766,18.766,2887,0
2013-12-20,18.948,19.484,18.775,18.775,4532,0
2013-12-23,19.096,19.218,18.976,19.218,2989,0
2013-12-26,19.14,19.489,19.14,19.489,2414,0
2013-12-27,19.14,19.699,19.14,19.699,3725,0
2013-12-30,19.721,19.767,19.462,19.531,2989,0
2013-12-31,19.617,19.617,19.149,19.149,2873,0
2014-01-02,19.227,20.01,19.227,20.01,7252,0
2014-01-06,19.854,19.923,19.576,19.576,3938,0
2014-01-07,19.681,19.681,19.681,19.681,116,0
2014-01-08,19.873,20.01,19.643,19.643,1150,0
2014-01-09,20.01,20.01,19.634,19.634,7127,0
2014-01-10,19.897,19.958,19.867,19.958,3186,0
2014-01-13,19.673,19.673,19.673,19.673,346,0
2014-01-14,19.635,19.674,19.462,19.462,14547,0
2014-01-15,19.489,19.643,19.462,19.643,1150,0
2014-01-16,19.673,19.673,19.673,19.673,116,0
2014-01-17,19.481,19.481,19.462,19.462,1265,0
2014-01-21,19.531,19.568,19.523,19.523,1866,0
2014-01-28,19.531,19.531,19.462,19.489,2758,0
2014-01-29,19.444,19.444,19.444,19.444,397,0
2014-01-30,19.444,19.444,19.444,19.444,115,0
2014-02-03,19.76,19.76,19.76,19.76,688,0
2014-02-04,19.462,19.76,19.462,19.76,434,0
2014-02-05,19.76,19.76,19.462,19.462,482,0
2014-02-06,19.707,19.742,19.707,19.742,457,0
2014-02-07,19.76,19.76,19.76,19.76,132,0
2014-02-10,19.724,19.982,19.69,19.69,19222,0
2014-02-11,20.196,20.196,19.76,19.76,797,0
2014-02-12,19.675,19.675,19.675,19.675,2043,0
2014-02-13,19.944,19.973,19.944,19.973,362,0
2014-02-18,19.935,20.197,19.935,20.111,5635,0
2014-02-19,19.848,19.848,19.838,19.838,405,0
2014-02-21,19.805,20.111,19.805,20.111,1892,0
2014-02-24,20.111,20.111,20.111,20.111,119,0
2014-02-25,19.69,19.69,19.675,19.675,293,0
2014-02-26,20.024,20.024,19.987,19.987,521,0
2014-02-27,19.619,19.619,19.619,19.619,115,0
2014-02-28,20.111,20.111,19.619,19.619,805,0
2014-03-03,19.633,19.675,19.633,19.675,921,0
2014-03-04,19.891,19.891,19.675,19.691,2854,0
2014-03-05,19.891,19.917,19.319,19.319,4258,0
2014-03-06,19.611,19.611,19.444,19.498,5125,0
2014-03-07,19.724,19.724,19.356,19.356,3452,0
2014-03-10,19.675,19.675,19.539,19.54,3875,0
2014-03-11,19.54,19.54,19.375,19.375,457,0
2014-03-12,19.409,19.964,19.409,19.964,354,0
2014-03-13,19.76,19.76,19.54,19.54,1484,0
2014-03-14,19.498,19.498,19.498,19.498,167,0
2014-03-18,19.514,19.514,19.514,19.514,115,0
2014-03-19,19.935,19.935,19.904,19.904,915,0
2014-03-20,19.901,19.901,19.76,19.76,1257,0
2014-03-24,19.594,19.594,19.594,19.594,367,0
2014-03-26,19.586,19.675,19.586,19.675,569,0
2014-03-27,19.559,19.559,19.356,19.498,4446,0
2014-03-31,19.489,19.498,19.319,19.329,5678,0
2014-04-01,19.453,19.453,19.232,19.232,9364,0
2014-04-02,19.549,19.549,19.232,19.549,1016,0
2014-04-03,19.416,19.416,19.416,19.416,387,0
2014-04-04,19.31,19.319,19.31,19.319,1682,0
2014-04-08,19.319,19.319,19.319,19.319,1444,0
2014-04-09,19.319,19.319,19.319,19.319,228,0
2014-04-10,19.586,19.586,19.549,19.559,1784,0
2014-04-11,19.409,19.409,19.409,19.409,115,0
2014-04-14,19.586,19.586,19.409,19.409,1610,0
2014-04-15,19.385,19.385,19.385,19.385,2211,0
2014-04-16,19.356,19.471,19.232,19.471,4511,0
2014-04-17,19.471,19.471,19.471,19.471,962,0
2014-04-21,19.232,19.319,19.092,19.1,6697,0
2014-04-22,18.971,19.571,18.971,19.571,603,0
2014-04-23,19.023,19.136,19.023,19.068,1138,0
2014-04-24,19.014,19.014,18.917,18.917,1319,0
2014-04-25,18.961,19.077,18.961,19.077,925,0
2014-04-28,18.884,18.884,18.884,18.884,284,0
2014-04-29,19.078,19.127,18.907,19.127,2691,0
2014-04-30,19.288,19.288,19.156,19.199,3675,0
2014-05-01,19.263,19.288,19.263,19.288,1273,0
2014-05-02,19.475,19.535,19.475,19.535,650,0
2014-05-05,19.527,19.777,19.476,19.59,2760,0
2014-05-06,19.865,19.865,19.599,19.599,1247,0
2014-05-07,19.865,19.865,19.624,19.624,1020,0
2014-05-08,19.599,19.856,19.599,19.856,453,0
2014-05-09,19.865,19.865,19.865,19.865,330,0
2014-05-12,19.865,20.388,19.664,19.786,17859,0
2014-05-13,20.317,20.317,19.836,19.836,390,0
2014-05-14,19.953,19.953,19.508,19.508,2339,0
2014-05-20,19.475,19.508,19.475,19.508,526,0
2014-05-23,19.428,19.428,19.428,19.428,281,0
2014-05-27,19.508,19.581,19.508,19.581,457,0
2014-05-28,20.396,20.397,20.396,20.397,656,0
2014-05-29,20.041,20.148,19.651,20.148,1231,0
2014-05-30,20.131,20.131,19.508,20.131,3194,0
2014-06-02,19.572,19.572,19.572,19.572,340,0
2014-06-04,19.704,20.273,19.508,19.508,3792,0
2014-06-05,19.508,19.687,19.508,19.687,226,0
2014-06-09,19.731,19.731,19.731,19.731,188,0
2014-06-10,19.508,19.508,19.508,19.508,114,0
2014-06-13,19.943,19.952,19.926,19.952,1309,0
2014-06-16,19.564,19.564,19.564,19.564,146,0
2014-06-18,19.564,19.996,19.564,19.958,621,0
2014-06-19,19.981,19.981,19.981,19.981,350,0
2014-06-20,19.953,19.978,19.749,19.978,3512,0
2014-06-23,20.307,20.316,19.836,19.943,1004,0
2014-06-24,19.836,19.836,19.836,19.836,257,0
2014-06-26,19.899,19.943,19.865,19.912,989,0
2014-06-27,19.953,19.954,19.953,19.954,226,0
2014-06-30,20.342,20.342,20.342,20.342,525,0
2014-07-02,20.006,20.041,19.818,19.865,4963,0
2014-07-03,19.996,19.996,19.996,19.996,283,0
2014-07-07,20.482,20.482,20.482,20.482,114,0
2014-07-08,20.485,20.485,20.485,20.485,596,0
2014-07-09,20.342,20.342,20.342,20.342,478,0
2014-07-10,20.467,20.467,20.467,20.467,114,0
2014-07-14,19.996,20.218,19.996,20.171,864,0
2014-07-15,20.388,20.556,20.388,20.529,4172,0
2014-07-16,20.617,20.617,20.485,20.485,1353,0
2014-07-17,20.192,20.485,20.166,20.184,22387,0
2014-07-18,20.131,20.385,20.039,20.039,1804,0
2014-07-21,19.963,20.173,19.963,19.963,6916,0
2014-07-22,20.006,20.006,20.006,20.006,114,0
2014-07-23,20.275,20.351,19.963,19.996,1122,0
2014-07-24,20.288,20.351,20.138,20.138,5131,0
2014-07-25,20.237,20.351,20.237,20.264,3244,0
2014-07-28,20.254,20.254,20.12,20.131,3215,0
2014-07-29,20.397,20.892,20.131,20.131,2340,0
2014-07-30,20.872,20.872,20.622,20.622,426,0
2014-07-31,20.677,20.72,20.586,20.632,5719,0
2014-08-01,20.363,20.988,20.318,20.677,1615,0
2014-08-04,20.72,20.72,20.586,20.72,3241,0
2014-08-05,20.632,20.954,20.613,20.667,3881,0
2014-08-06,20.586,20.945,20.586,20.765,2448,0
2014-08-07,20.613,20.988,20.613,20.988,224,0
2014-08-08,20.649,20.882,20.649,20.882,495,0
2014-08-11,20.9,20.985,20.774,20.985,9120,0
2014-08-12,20.988,21.293,20.928,21.293,2630,0
2014-08-13,21.329,21.329,21.329,21.329,226,0
2014-08-14,21.285,21.285,21.285,21.285,113,0
2014-08-15,21.007,21.035,20.812,20.812,671,0
2014-08-18,21.035,21.035,21.007,21.035,1177,0
2014-08-19,21.205,21.205,21.205,21.205,336,0
2014-08-20,20.855,21.187,20.855,21.035,5648,0
2014-08-21,21.035,21.035,21.035,21.035,485,0
2014-08-22,21.215,21.482,21.187,21.427,784,0
2014-08-25,21.482,21.482,20.971,21.035,1621,0
2014-08-26,21.477,21.477,20.327,20.74,21710,0
2014-08-27,21.213,21.427,21.007,21.035,1061,0
2014-08-28,20.336,20.336,20.2,20.318,2284,0
2014-08-29,21.08,21.08,20.318,20.91,2344,0
2014-09-02,20.9,20.927,20.677,20.677,2742,0
2014-09-03,20.765,20.765,20.349,20.349,1189,0
2014-09-04,21.141,21.141,20.658,20.686,1325,0
2014-09-05,20.677,20.677,20.677,20.677,116,0
2014-09-08,20.939,20.945,20.238,20.91,2774,0
2014-09-09,20.382,20.4,20.382,20.382,599,0
2014-09-10,20.2,20.586,20.2,20.291,1091,0
2014-09-11,20.219,20.219,20.219,20.219,204,0
2014-09-12,20.274,20.274,20.2,20.2,546,0
2014-09-15,20.246,20.677,20.229,20.229,3179,0
2014-09-18,20.582,20.582,20.582,20.582,251,0
2014-09-19,20.544,20.667,20.544,20.667,1788,0
2014-09-22,20.677,20.677,20.52,20.52,686,0
2014-09-23,20.582,20.582,20.296,20.296,729,0
2014-09-24,20.677,20.677,20.2,20.2,1099,0
2014-09-25,20.677,20.677,20.185,20.582,2479,0
2014-09-26,20.667,20.667,20.632,20.632,684,0
2014-09-29,20.138,20.138,20.138,20.138,1254,0
2014-09-30,20.667,20.667,20.667,20.667,478,0
2014-10-06,20.323,20.327,20.323,20.327,495,0
2014-10-07,20.677,20.677,20.677,20.677,1048,0
2014-10-09,20.265,20.353,20.265,20.353,336,0
2014-10-10,20.617,20.919,20.617,20.617,784,0
2014-10-14,20.824,20.824,20.824,20.824,113,0
2014-10-15,20.369,20.919,20.265,20.853,1381,0
2014-10-16,20.919,20.919,20.632,20.632,2870,0
2014-10-17,21.16,21.215,21.088,21.088,673,0
2014-10-20,20.586,20.586,20.586,20.586,126,0
2014-10-22,21.215,21.258,20.774,21.248,5872,0
2014-10-23,20.686,21.302,20.686,20.821,6368,0
2014-10-27,20.774,20.774,20.774,20.774,279,0
2014-10-28,21.285,21.436,20.779,21.276,5157,0
2014-10-29,21.004,21.004,21.004,21.004,112,0
2014-10-30,20.96,21.014,20.96,21.014,3653,0
2014-10-31,21.004,21.041,20.96,21.041,995,0
2014-11-04,20.96,21.004,20.96,21.004,1120,0
2014-11-05,21.537,21.537,21.537,21.537,355,0
2014-11-07,21.041,21.041,21.041,21.041,373,0
2014-11-10,21.448,21.583,21.187,21.223,1052,0
2014-11-11,21.582,21.582,21.239,21.579,478,0
2014-11-12,21.258,21.583,21.258,21.583,10012,0
2014-11-13,21.645,21.654,21.619,21.619,1053,0
2014-11-14,21.651,21.651,21.619,21.651,277,0
2014-11-17,21.645,21.899,21.645,21.899,3937,0
2014-11-18,21.89,21.89,21.89,21.89,222,0
2014-11-19,21.506,21.506,21.506,21.506,333,0
2014-11-21,21.806,21.89,21.806,21.861,2153,0
2014-11-25,21.673,21.673,21.564,21.564,750,0
2014-11-26,21.52,21.826,21.493,21.826,911,0
2014-11-28,21.711,21.711,21.711,21.711,1506,0
2014-12-02,21.673,21.719,21.673,21.719,1819,0
2014-12-03,21.673,21.72,21.673,21.719,1258,0
2014-12-04,21.798,21.846,21.754,21.754,544,0
2014-12-05,21.493,21.493,21.493,21.493,221,0
2014-12-09,21.89,21.89,21.89,21.89,112,0
2014-12-10,21.899,21.899,21.89,21.89,1065,0
2014-12-11,21.729,21.729,21.701,21.701,424,0
2014-12-12,22.053,22.053,21.673,21.673,388,0
2014-12-15,21.497,21.497,21.05,21.05,3795,0
2014-12-17,21.673,21.773,21.673,21.673,779,0
2014-12-18,21.223,21.854,21.223,21.493,3065,0
2014-12-19,21.886,21.886,21.886,21.886,134,0
2014-12-22,21.305,21.854,21.305,21.854,699,0
2014-12-26,21.905,21.92,21.285,21.285,506,0
2014-12-30,21.312,21.719,21.312,21.719,847,0
2014-12-31,21.816,22.159,21.816,22.159,2267,0
2015-01-02,21.98,21.98,21.98,21.98,152,0
2015-01-05,21.583,22.143,21.583,22.143,808,0
2015-01-06,21.68,21.925,21.68,21.711,2207,0
2015-01-07,21.699,21.699,21.699,21.699,112,0
2015-01-09,21.826,21.958,21.826,21.958,612,0
2015-01-12,21.818,21.818,21.818,21.818,128,0
2015-01-13,21.836,21.836,21.836,21.836,528,0
2015-01-14,21.673,21.835,21.673,21.835,451,0
2015-01-15,21.673,21.673,21.673,21.673,305,0
2015-01-16,21.673,21.836,21.673,21.836,1545,0
2015-01-20,21.836,21.836,21.673,21.673,1328,0
2015-01-21,21.836,21.989,21.684,21.684,3024,0
2015-01-22,21.908,21.908,21.908,21.908,443,0
2015-01-23,21.908,21.908,21.768,21.768,15835,0
2015-01-26,22.143,22.179,21.764,21.846,2923,0
2015-01-27,22.179,22.179,21.854,22.08,663,0
2015-01-28,22.354,22.354,22.324,22.324,440,0
2015-01-29,21.861,21.963,21.861,21.861,7312,0
2015-01-30,21.861,22.168,21.861,21.861,5642,0
2015-02-02,21.861,22.217,21.861,21.961,1640,0
2015-02-03,21.861,21.871,21.861,21.861,771,0
2015-02-04,21.904,21.911,21.861,21.906,3342,0
2015-02-05,21.906,22.371,21.861,22.371,698,0
2015-02-10,22.255,22.255,22.255,22.255,19762,0
2015-02-11,21.915,22.371,21.861,21.915,1069,0
2015-02-12,21.861,21.906,21.861,21.861,6123,0
2015-02-13,22.053,22.053,21.561,21.861,7732,0
2015-02-17,21.861,21.861,21.432,21.432,3321,0
2015-02-18,22.222,22.222,22.222,22.222,224,0
2015-02-20,21.196,21.607,21.196,21.607,598,0
2015-02-25,21.352,21.45,21.352,21.45,1159,0
2015-02-26,22.18,22.18,22.18,22.18,115,0
2015-02-27,21.496,22.135,21.377,21.496,18473,0
2015-03-02,21.561,21.561,21.515,21.515,550,0
2015-03-03,21.432,21.45,21.287,21.424,2307,0
2015-03-04,21.432,21.432,21.196,21.225,2524,0
2015-03-05,21.132,21.315,21.113,21.188,2633,0
2015-03-06,21.104,21.361,21.104,21.361,771,0
2015-03-09,22.195,22.195,21.113,21.216,1096,0
2015-03-10,21.104,21.225,21.104,21.104,440,0
2015-03-11,21.104,21.641,21.104,21.233,1207,0
2015-03-12,21.405,21.405,21.405,21.405,550,0
2015-03-13,21.087,21.296,21.041,21.087,2415,0
2015-03-16,21.104,21.225,21.104,21.104,330,0
2015-03-17,21.041,21.169,20.649,20.704,3184,0
2015-03-18,20.704,20.767,20.658,20.767,3733,0
2015-03-20,20.767,20.767,20.767,20.767,220,0
2015-03-23,20.786,21.787,20.786,21.787,1096,0
2015-03-24,21.104,21.104,20.858,20.858,1536,0
2015-03-25,20.858,20.985,20.858,20.985,2196,0
2015-03-26,20.722,20.985,20.722,20.985,440,0
2015-03-27,20.943,20.943,20.943,20.943,550,0
2015-03-30,20.732,21.824,20.722,21.778,1757,0
2015-03-31,21.087,21.087,20.404,20.504,3406,0
2015-04-02,20.732,20.732,20.404,20.404,550,0
2015-04-06,20.404,21.113,20.386,20.495,1646,0
2015-04-07,20.504,20.895,20.504,20.895,276,0
2015-04-09,20.814,20.814,20.814,20.814,111,0
2015-04-10,20.824,21.178,20.495,21.178,1207,0
2015-04-13,20.95,20.95,20.495,20.603,988,0
2015-04-14,21.169,21.169,20.622,20.622,877,0
2015-04-16,20.549,20.549,20.504,20.504,342,0
2015-04-17,20.495,20.495,20.495,20.495,440,0
2015-04-21,20.504,21.169,20.504,21.101,463,0
2015-04-23,21.122,21.122,20.95,20.95,550,0
2015-04-24,20.495,21.108,20.495,20.959,1037,0
2015-04-27,20.722,21.122,20.131,20.131,8124,0
2015-04-28,20.131,20.22,20.131,20.22,1369,0
2015-04-29,21.078,21.078,21.078,21.078,110,0
2015-05-01,20.69,20.69,20.69,20.69,1413,0
2015-05-04,20.397,20.397,20.397,20.397,327,0
2015-05-06,20.69,20.69,20.69,20.69,1187,0
2015-05-07,21.306,21.306,21.306,21.306,148,0
2015-05-08,20.69,20.69,20.69,20.69,218,0
2015-05-11,21.078,21.095,21.078,21.095,14355,0
2015-05-12,20.914,20.966,20.914,20.921,9452,0
2015-05-13,21.15,21.15,21.095,21.095,327,0
2015-05-15,20.801,20.801,20.801,20.801,219,0
2015-05-18,20.801,20.983,20.801,20.921,1817,0
2015-05-19,20.892,20.892,20.808,20.808,1742,0
2015-05-20,20.737,20.737,20.737,20.737,327,0
2015-05-21,20.791,21.372,20.791,21.197,866,0
2015-05-27,21.104,21.104,20.839,20.839,326,0
2015-05-28,20.773,20.773,20.653,20.653,1137,0
2015-05-29,20.737,20.737,20.717,20.717,544,0
2015-06-01,20.644,20.644,20.644,20.644,120,0
2015-06-02,20.644,20.644,20.644,20.644,110,0
2015-06-03,20.644,20.644,20.644,20.644,544,0
2015-06-04,20.525,20.525,20.525,20.525,544,0
2015-06-05,21.381,21.381,21.381,21.381,218,0
2015-06-08,21.003,21.151,20.653,20.754,2495,0
2015-06-09,21.142,21.142,20.737,20.754,879,0
2015-06-10,20.94,21.104,20.94,21.05,4734,0
2015-06-11,21.648,21.648,20.69,20.791,442,0
2015-06-18,21.197,21.197,20.892,21.197,1410,0
2015-06-19,20.921,21.013,20.737,21.013,758,0
2015-06-22,21.041,21.041,21.041,21.041,218,0
2015-06-23,21.33,21.33,20.811,20.811,589,0
2015-06-25,20.847,20.847,20.847,20.847,110,0
2015-06-26,21.327,21.327,21.197,21.197,866,0
2015-06-29,21.197,21.197,20.864,20.864,435,0
2015-06-30,21.271,21.271,20.856,20.856,335,0
2015-07-01,20.83,20.83,20.83,20.83,2713,0
2015-07-02,20.847,20.847,20.847,20.847,110,0
2015-07-06,20.83,20.847,20.644,20.737,1084,0
2015-07-07,20.682,20.682,20.682,20.682,110,0
2015-07-08,21.013,21.179,20.69,20.69,544,0
2015-07-10,21.078,21.078,20.782,20.782,975,0
2015-07-13,20.958,20.967,20.856,20.856,866,0
2015-07-14,20.864,20.864,20.864,20.864,110,0
2015-07-15,20.874,20.874,20.874,20.874,110,0
2015-07-16,20.993,20.993,20.993,20.993,110,0
2015-07-17,20.83,20.864,20.83,20.864,435,0
2015-07-20,21.657,21.657,21.161,21.197,3039,0
2015-07-22,21.197,21.197,21.197,21.197,3148,0
2015-07-24,21.197,21.197,21.197,21.197,218,0
2015-07-28,20.967,21.336,20.967,21.197,758,0
2015-07-29,21.112,21.112,21.112,21.112,323,0
2015-07-31,21.374,21.578,21.374,21.578,539,0
2015-08-03,21.392,21.402,21.392,21.392,1948,0
2015-08-04,21.392,21.392,21.392,21.392,1075,0
2015-08-05,21.392,21.532,21.392,21.532,1935,0
2015-08-06,21.513,21.625,21.506,21.625,685,0
2015-08-10,21.617,21.625,21.617,21.625,18922,0
2015-08-11,21.574,21.621,21.574,21.621,533,0
2015-08-14,21.392,21.392,21.392,21.392,539,0
2015-08-17,21.42,21.42,21.42,21.42,109,0
2015-08-18,22.286,22.286,22.286,22.286,216,0
2015-08-19,21.458,22.789,21.458,22.294,2904,0
2015-08-20,21.532,22.081,21.532,22.081,1290,0
2015-08-21,21.765,21.765,21.765,21.765,109,0
2015-08-24,21.392,21.609,21.392,21.609,1964,0
2015-08-25,21.642,22.276,21.642,22.156,6344,0
2015-08-26,22.276,22.276,21.625,21.877,1614,0
2015-08-27,22.015,22.044,22.015,22.044,539,0
2015-08-28,21.904,22.035,21.858,21.858,1506,0
2015-08-31,21.858,21.858,21.625,21.625,5698,0
2015-09-01,22.006,22.044,21.42,21.625,1506,0
2015-09-02,21.868,22.044,21.634,21.672,1398,0
2015-09-03,21.642,21.961,21.625,21.719,1290,0
2015-09-04,21.625,21.625,21.625,21.625,431,0
2015-09-08,21.961,21.961,21.625,21.625,3225,0
2015-09-09,22.044,22.108,21.625,21.672,5591,0
2015-09-10,22.053,22.053,21.625,21.625,932,0
2015-09-11,21.486,22.276,21.486,21.486,1398,0
2015-09-14,21.858,21.858,21.486,21.8,1828,0
2015-09-15,21.439,22.321,21.439,21.858,1075,0
2015-09-16,21.782,21.858,21.449,21.486,1935,0
2015-09-17,21.967,21.967,21.486,21.672,5786,0
2015-09-18,21.476,22.741,21.439,22.741,14085,0
2015-09-21,22.303,22.789,22.2,22.621,2043,0
2015-09-22,22.789,22.789,22.789,22.789,539,0
2015-09-23,21.969,22.508,21.765,21.765,1544,0
2015-09-24,21.625,21.634,21.625,21.634,1430,0
2015-09-28,22.23,22.23,21.672,21.672,871,0
2015-09-29,21.672,23.699,21.672,22.435,7095,0
2015-09-30,22.415,23.152,22.415,22.556,1614,0
2015-10-01,22.499,22.499,22.321,22.321,3871,0
2015-10-06,21.774,21.868,21.774,21.868,323,0
2015-10-07,22.303,22.303,21.877,21.877,323,0
2015-10-08,22.321,22.321,22.174,22.174,431,0
2015-10-12,21.951,21.969,21.951,21.969,618,0
2015-10-13,22.053,22.09,21.858,22.09,6666,0
2015-10-14,22.303,22.303,22.303,22.303,646,0
2015-10-15,21.8,22.321,21.8,22.321,967,0
2015-10-19,22.276,22.276,22.276,22.276,1093,0
2015-10-20,22.025,22.053,21.858,21.858,12539,0
2015-10-21,21.894,22.24,21.894,22.24,431,0
2015-10-22,22.044,22.044,21.961,22.044,5377,0
2015-10-23,21.996,21.996,21.858,21.858,4408,0
2015-10-26,21.746,21.746,21.625,21.625,751,0
2015-10-28,22.955,22.993,22.094,22.282,1971,0
2015-10-30,22.292,22.451,22.292,22.451,426,0
2015-11-02,22.151,22.226,22.151,22.226,965,0
2015-11-03,22.762,22.762,22.423,22.423,1493,0
2015-11-04,22.752,23.654,22.545,22.807,4375,0
2015-11-05,22.328,24.394,22.328,24.394,1066,0
2015-11-09,23.925,23.925,22.993,23.925,1752,0
2015-11-10,23.841,23.841,22.836,23.164,14065,0
2015-11-11,23.822,23.822,22.873,22.882,641,0
2015-11-12,22.993,22.993,22.993,22.993,214,0
2015-11-13,22.762,23.127,22.762,22.993,1600,0
2015-11-16,23.934,23.934,22.993,23.511,3089,0
2015-11-17,23.887,23.887,23.887,23.887,108,0
2015-11-18,23.867,24.431,23.568,23.568,5649,0
2015-11-19,23.699,23.803,23.465,23.465,7777,0
2015-11-23,23.495,24.402,23.465,24.179,4367,0
2015-11-24,23.69,23.699,23.654,23.654,534,0
2015-11-27,23.699,23.699,23.699,23.699,108,0
2015-11-30,23.699,24.402,23.699,24,1706,0
2015-12-03,23.587,23.587,22.993,22.993,5193,0
2015-12-04,22.798,22.798,22.798,22.798,108,0
2015-12-07,22.993,22.993,22.993,22.993,320,0
2015-12-08,23.013,23.654,22.901,23.003,3222,0
2015-12-10,23.558,23.558,23.061,23.061,214,0
2015-12-11,23.549,23.549,23.465,23.465,959,0
2015-12-14,22.762,22.762,22.762,22.762,2297,0
2015-12-16,22.807,23.288,22.807,23.259,744,0
2015-12-18,23.906,23.906,22.993,23.699,1386,0
2015-12-21,22.816,23.164,22.816,22.846,1386,0
2015-12-22,22.592,22.762,22.592,22.762,7885,0
2015-12-23,22.762,22.762,22.762,22.762,1812,0
2015-12-28,24.22,24.22,22.816,22.816,1295,0
2015-12-30,22.997,23.511,22.526,23.108,5235,0
2015-12-31,23.07,23.371,22.752,23.043,2236,0
2016-01-05,22.762,22.882,22.395,22.451,6875,0
2016-01-06,22.535,22.891,22.526,22.891,2770,0
2016-01-07,22.451,23.278,22.451,22.451,930,0
2016-01-08,22.451,22.543,22.369,22.369,631,0
2016-01-11,22.993,22.993,22.292,22.292,2466,0
2016-01-12,22.762,22.762,22.752,22.752,214,0
2016-01-15,22.526,22.526,22.057,22.057,3159,0
2016-01-19,22.526,22.526,22.526,22.526,641,0
2016-01-20,22.057,22.526,22.057,22.151,2006,0
2016-01-22,22.216,23.043,22.216,22.216,3918,0
2016-01-25,22.328,22.328,22.216,22.216,1119,0
2016-01-26,22.094,22.094,21.69,21.69,1909,0
2016-01-27,21.785,21.785,21.568,21.568,423,0
2016-01-28,21.568,21.681,21.568,21.568,422,0
2016-01-29,22.324,22.324,22.003,22.003,860,0
2016-02-01,21.833,22.07,21.577,21.833,1267,0
2016-02-02,21.568,21.792,21.443,21.443,1637,0
2016-02-04,21.501,21.501,21.425,21.435,766,0
2016-02-05,21.406,21.406,21.122,21.406,4447,0
2016-02-08,21.445,21.445,21.435,21.435,212,0
2016-02-09,21.529,21.529,21.501,21.501,396,0
2016-02-10,21.652,22.704,21.652,22.704,19755,0
2016-02-11,21.881,21.881,21.881,21.881,201,0
2016-02-12,22.022,22.022,21.785,21.785,319,0
2016-02-19,22.261,22.261,22.022,22.051,2748,0
2016-02-22,22.261,22.261,21.785,21.785,2233,0
2016-02-23,21.63,22.155,21.63,22.155,293,0
2016-02-24,21.078,21.785,21.077,21.785,594,0
2016-02-25,22.208,22.208,22.208,22.208,152,0
2016-02-26,22.127,22.183,21.748,21.748,423,0
2016-02-29,21.661,21.661,21.331,21.331,688,0
2016-03-01,21.227,21.396,21.121,21.217,1688,0
2016-03-02,21.702,21.71,21.311,21.321,1844,0
2016-03-03,21.767,21.785,21.217,21.217,434,0
2016-03-04,21.862,21.862,21.549,21.549,561,0
2016-03-07,21.217,21.217,21.217,21.217,547,0
2016-03-10,21.235,21.681,21.235,21.449,1108,0
2016-03-14,22.247,22.247,21.785,21.785,800,0
2016-03-15,21.445,21.445,21.445,21.445,2699,0
2016-03-16,21.319,21.319,21.319,21.319,240,0
2016-03-17,21.331,21.331,21.275,21.275,322,0
2016-03-18,21.54,21.549,21.503,21.51,637,0
2016-03-21,21.255,21.255,20.839,20.866,6491,0
2016-03-22,20.866,20.866,20.866,20.866,639,0
2016-03-23,20.894,21.126,20.839,21.126,634,0
2016-03-24,21.028,21.028,21.028,21.028,368,0
2016-03-28,21.028,21.028,21.028,21.028,291,0
2016-03-29,20.934,20.934,20.555,20.62,1260,0
2016-03-30,20.62,21.217,20.62,21.216,1981,0
2016-03-31,20.688,20.839,20.564,20.6,1105,0
2016-04-01,21.121,21.217,20.649,20.649,564,0
2016-04-04,20.555,20.555,20.555,20.555,513,0
2016-04-05,20.564,20.564,20.564,20.564,2061,0
2016-04-06,21.208,21.208,21.208,21.208,212,0
2016-04-07,21.047,21.047,20.623,20.727,2966,0
2016-04-08,20.859,20.859,20.744,20.744,493,0
2016-04-11,20.744,20.979,20.744,20.744,832,0
2016-04-13,21.171,21.171,20.934,20.934,474,0
2016-04-14,20.744,21.171,20.744,20.781,3987,0
2016-04-15,21.028,21.028,20.781,20.79,1393,0
2016-04-18,20.839,20.839,20.781,20.781,2489,0
2016-04-19,20.998,21.217,20.839,20.839,1479,0
2016-04-20,20.781,21.121,20.781,20.781,2759,0
2016-04-21,20.872,20.872,20.872,20.872,125,0
2016-04-22,20.934,20.934,20.433,20.6,4328,0
2016-04-25,20.839,20.839,20.839,20.839,528,0
2016-04-26,20.839,20.839,20.695,20.83,2500,0
2016-04-27,21.326,21.374,20.465,20.935,3561,0
2016-05-02,20.523,20.608,20.465,20.561,4570,0
2016-05-03,20.848,20.848,20.848,20.848,613,0
2016-05-04,20.542,20.981,20.542,20.608,1160,0
2016-05-05,20.944,21.01,20.667,20.905,785,0
2016-05-06,20.895,21.04,20.895,20.954,1203,0
2016-05-09,20.954,21.03,20.954,21.03,318,0
2016-05-10,21.134,21.498,20.895,21.498,19036,0
2016-05-11,21.21,21.402,20.771,21.402,1331,0
2016-05-12,21.62,21.62,21.231,21.231,422,0
2016-05-13,20.944,21.134,20.944,21.134,331,0
2016-05-17,21.614,21.614,20.8,20.925,569,0
2016-05-18,21.212,21.212,20.915,21.018,418,0
2016-05-19,21.01,21.01,21.01,21.01,106,0
2016-05-20,20.8,21.66,20.8,20.905,3438,0
2016-05-23,20.905,21.189,20.8,21.016,516,0
2016-05-25,21.45,21.45,20.657,21.04,1331,0
2016-05-26,20.83,21.496,20.82,21.496,8993,0
2016-05-27,21.221,21.231,20.944,20.972,7320,0
2016-05-31,21.112,21.566,21.112,21.306,523,0
2016-06-01,20.657,20.657,20.608,20.608,804,0
2016-06-02,20.848,21.154,20.733,20.771,6331,0
2016-06-03,20.8,21.503,20.752,20.8,3228,0
2016-06-06,21.049,21.231,20.944,21.231,941,0
2016-06-07,20.785,20.785,20.785,20.785,629,0
2016-06-08,21.507,21.507,20.927,21.153,584,0
2016-06-09,21.04,21.288,21.04,21.134,1150,0
2016-06-10,21.326,21.326,21.297,21.316,892,0
2016-06-13,21.184,21.184,21.04,21.04,1096,0
2016-06-14,20.944,20.944,20.83,20.895,629,0
2016-06-15,20.999,21.04,20.999,21.04,471,0
2016-06-16,20.848,21.03,20.8,21.002,2406,0
2016-06-17,20.848,21.009,20.848,20.886,1672,0
2016-06-20,20.857,21.04,20.848,20.917,4919,0
2016-06-21,20.915,20.915,20.857,20.857,1703,0
2016-06-22,20.886,20.954,20.857,20.954,1883,0
2016-06-23,21.326,21.326,20.981,21.02,783,0
2016-06-24,20.972,21.02,20.905,20.935,1495,0
2016-06-27,20.935,21.134,20.858,21.134,1047,0
2016-06-28,21.03,21.03,20.857,20.857,731,0
2016-06-29,20.91,21.04,20.866,20.866,1316,0
2016-06-30,21.03,21.04,20.905,20.905,819,0
2016-07-01,20.886,21.04,20.886,21.04,366,0
2016-07-05,21.03,21.04,21.03,21.04,1047,0
2016-07-06,20.944,20.974,20.944,20.944,971,0
2016-07-07,20.886,20.886,20.886,20.886,106,0
2016-07-08,21.326,21.384,20.964,20.99,9838,0
2016-07-11,21.04,21.134,20.935,21.04,2999,0
2016-07-12,20.944,21.059,20.944,20.99,2614,0
2016-07-13,21.04,21.04,20.963,20.996,1114,0
2016-07-15,20.97,20.972,20.954,20.972,418,0
2016-07-18,21.04,21.04,20.976,21.01,1944,0
2016-07-19,21.04,21.04,20.99,21.007,3870,0
2016-07-20,21.114,21.114,20.968,21.008,3006,0
2016-07-21,20.964,20.964,20.964,20.964,1255,0
2016-07-22,21.124,21.124,21.124,21.124,106,0
2016-07-26,21.069,21.069,21.01,21.04,3113,0
2016-07-27,21.28,21.28,21.28,21.28,140,0
2016-07-28,21.189,21.189,21.106,21.106,755,0
2016-08-02,21.15,21.24,21.125,21.24,4519,0
2016-08-03,21.143,21.241,21.143,21.233,414,0
2016-08-04,21.159,21.233,20.99,21,3136,0
2016-08-05,21.073,21.106,21.013,21.106,916,0
2016-08-09,21.28,21.28,21.194,21.28,1628,0
2016-08-10,21.28,21.28,21.145,21.241,24742,0
2016-08-11,21.239,21.3,21.194,21.194,9855,0
2016-08-12,20.856,21,20.856,21,6945,0
2016-08-15,21.098,21.169,21.01,21.169,621,0
2016-08-16,21.13,21.241,20.856,20.894,1553,0
2016-08-17,21.233,21.241,21.106,21.106,1305,0
2016-08-18,21.306,21.319,21.228,21.228,724,0
2016-08-19,21.233,21.233,21.233,21.233,311,0
2016-08-22,21.339,21.339,21,21,9724,0
2016-08-23,21.241,21.241,20.99,20.99,209,0
2016-08-24,20.963,20.963,20.904,20.914,2855,0
2016-08-25,21.088,21.098,20.981,20.981,1761,0
2016-08-26,20.98,21.194,20.98,21.145,1139,0
2016-08-29,20.914,20.914,20.914,20.914,165,0
2016-08-30,21.096,21.096,21.096,21.096,1347,0
2016-08-31,21.135,21.135,21.059,21.059,1139,0
2016-09-01,21.476,21.476,21.098,21.29,3196,0
2016-09-02,21.24,21.24,21.079,21.145,2599,0
2016-09-06,21.155,21.6,20.856,21.204,6187,0
2016-09-07,21.194,21.435,21.145,21.435,1243,0
2016-09-08,21.204,21.541,21.204,21.541,207,0
2016-09-09,21.354,21.359,21.251,21.359,829,0
2016-09-12,21.339,21.339,21.145,21.145,1077,0
2016-09-13,21.339,21.339,21.339,21.339,829,0
2016-09-14,21.435,21.561,21.145,21.194,6274,0
2016-09-15,21.194,21.435,21.145,21.435,2078,0
2016-09-16,21.241,21.339,21.233,21.339,2247,0
2016-09-19,21.145,21.628,21.145,21.541,1512,0
2016-09-20,21.484,21.484,21.435,21.454,621,0
2016-09-21,21.387,21.387,21.387,21.387,518,0
2016-09-22,21.435,21.484,21.251,21.28,745,0
2016-09-23,21.3,21.3,21.28,21.28,2020,0
2016-09-27,21.403,21.403,21.403,21.403,414,0
2016-09-28,21.474,21.551,21.339,21.339,1862,0
2016-09-29,21.377,21.387,21.377,21.377,1363,0
2016-09-30,21.377,21.435,21.377,21.435,1450,0
2016-10-04,21.484,21.619,21.484,21.619,1449,0
2016-10-05,21.589,21.628,21.485,21.531,3418,0
2016-10-06,21.619,21.628,21.6,21.61,1139,0
2016-10-07,21.494,21.494,21.494,21.494,621,0
2016-10-10,21.556,21.628,21.556,21.619,1193,0
2016-10-11,21.656,21.676,21.484,21.676,2926,0
2016-10-12,21.656,21.676,21.484,21.676,1502,0
2016-10-13,21.676,21.676,21.628,21.628,773,0
2016-10-17,21.628,21.754,21.628,21.68,4954,0
2016-10-18,21.726,22.668,21.703,21.87,11245,0
2016-10-19,21.963,22.207,21.918,22.024,3313,0
2016-10-20,21.975,22.42,21.975,22.237,1554,0
2016-10-21,22.449,22.624,22.367,22.624,2884,0
2016-10-25,22.69,23.892,22.594,23.237,8265,0
2016-10-26,24.059,24.059,22.961,23.377,1256,0
2016-10-27,23.588,23.588,22.9,23.181,1445,0
2016-10-28,22.9,23.621,22.9,23.377,2294,0
2016-10-31,23.211,23.523,23.191,23.475,2331,0
2016-11-01,23.396,23.616,23.377,23.616,4423,0
2016-11-02,23.611,23.611,23.377,23.396,1929,0
2016-11-03,23.382,23.382,23.382,23.382,402,0
2016-11-04,23.382,23.387,23.377,23.377,2621,0
2016-11-07,23.47,23.571,23.348,23.523,2839,0
2016-11-08,23.621,23.621,23.475,23.523,1022,0
2016-11-09,23.377,23.485,23.377,23.485,661,0
2016-11-10,23.767,23.767,23.377,23.767,17225,0
2016-11-11,23.835,23.835,23.621,23.621,1659,0
2016-11-14,23.41,23.863,23.41,23.508,2041,0
2016-11-15,23.426,23.816,22.841,23.377,3080,0
2016-11-16,23.426,23.863,23.377,23.426,4087,0
2016-11-17,23.589,23.589,23.589,23.589,308,0
2016-11-18,23.621,23.67,23.621,23.621,1027,0
2016-11-21,23.644,23.863,23.644,23.863,718,0
2016-11-23,23.621,24.157,23.621,23.621,1676,0
2016-11-25,24.075,24.157,23.767,23.767,5841,0
2016-11-28,23.75,23.863,23.75,23.841,2614,0
2016-11-29,23.816,23.863,23.767,23.767,4985,0
2016-11-30,23.754,23.858,22.92,23.621,10181,0
2016-12-01,23.571,23.621,23.482,23.523,3081,0
2016-12-02,23.523,23.523,23.329,23.523,650,0
2016-12-05,23.409,23.863,23.387,23.816,3762,0
2016-12-06,23.913,25.325,23.913,25.13,2209,0
2016-12-07,25.082,25.807,25.082,25.715,1843,0
2016-12-08,25.325,25.617,25.325,25.52,1675,0
2016-12-09,25.715,28.575,25.715,27.809,13253,0
2016-12-12,27.907,27.907,25.861,27.712,2769,0
2016-12-13,27.693,27.693,26.046,26.046,2151,0
2016-12-15,25.958,27.176,25.929,27.176,2516,0
2016-12-16,27.078,27.224,27.078,27.224,1467,0
2016-12-20,27.078,27.273,27.078,27.195,594,0
2016-12-21,27.273,27.273,25.914,26.494,3088,0
2016-12-22,26.781,26.781,26.299,26.438,1496,0
2016-12-23,26.64,26.786,26.299,26.738,5194,0
2016-12-27,27.224,27.358,27.224,27.358,1474,0
2016-12-29,27.273,27.273,26.007,26.591,2218,0
2016-12-30,26.543,26.543,26.494,26.494,306,0
2017-01-03,26.007,26.874,25.909,26.874,1521,0
2017-01-04,26.397,26.688,26.104,26.104,1234,0
2017-01-06,26.065,26.065,26.056,26.056,308,0
2017-01-09,26.056,26.056,25.345,25.764,1173,0
2017-01-10,26.056,27.059,25.422,27.059,1207,0
2017-01-11,26.688,27.273,25.375,27.03,9887,0
2017-01-12,26.591,26.786,25.612,26.104,2964,0
2017-01-13,26.348,26.348,26.348,26.348,344,0
2017-01-17,26.738,26.738,26.738,26.738,394,0
2017-01-18,25.812,26.994,25.812,26.994,362,0
2017-01-19,26.786,26.786,25.881,25.881,4835,0
2017-01-20,26.543,26.543,26.543,26.543,522,0
2017-01-23,27.224,27.273,27.224,27.224,828,0
2017-01-24,27.176,27.273,27.176,27.273,2119,0
2017-01-25,27.087,27.725,27.087,27.136,1562,0
2017-01-26,27.244,27.244,27.244,27.244,203,0
2017-01-27,27.725,27.725,27.725,27.725,351,0
2017-01-30,26.989,26.989,26.989,26.989,306,0
2017-01-31,27.479,27.484,27.479,27.484,3982,0
2017-02-01,27.479,27.479,26.891,26.891,1954,0
2017-02-02,26.989,26.989,26.792,26.792,298,0
2017-02-03,27.037,27.394,27.037,27.394,851,0
2017-02-06,27.43,27.43,27.381,27.381,1074,0
2017-02-07,27.474,27.479,27.234,27.43,850,0
2017-02-08,26.891,27.474,26.891,26.939,3599,0
2017-02-09,27.283,27.381,27.283,27.381,588,0
2017-02-10,27.97,27.97,27.381,27.577,13802,0
2017-02-13,27.608,28.46,27.283,28.46,9684,0
2017-02-14,28.216,28.46,27.43,28.412,5036,0
2017-02-15,27.725,28.116,27.626,27.933,6037,0
2017-02-16,27.921,27.97,27.878,27.97,1833,0
2017-02-17,27.824,27.824,27.824,27.824,138,0
2017-02-21,27.484,27.724,27.484,27.724,714,0
2017-02-22,27.725,27.97,27.725,27.97,1072,0
2017-02-23,27.97,27.97,27.529,27.97,443,0
2017-02-24,27.725,27.79,27.725,27.79,1198,0
2017-02-27,27.97,28.46,27.97,28.46,2440,0
2017-02-28,28.363,28.676,28.019,28.019,2555,0
2017-03-01,28.116,28.116,28.116,28.116,103,0
2017-03-02,28.166,28.656,28.166,28.656,1778,0
2017-03-06,28.952,28.952,28.952,28.952,103,0
2017-03-08,28.51,28.51,28.51,28.51,103,0
2017-03-09,27.577,27.626,27.577,27.626,2078,0
2017-03-10,27.872,27.872,27.577,27.577,566,0
2017-03-13,27.577,27.642,27.577,27.642,1039,0
2017-03-14,27.656,27.656,27.577,27.577,3621,0
2017-03-15,28.216,28.216,27.577,27.577,2138,0
2017-03-16,27.577,27.577,27.577,27.577,616,0
2017-03-17,27.529,27.725,27.529,27.529,2618,0
2017-03-20,27.951,27.951,27.725,27.725,1694,0
2017-03-21,27.577,27.666,27.577,27.666,962,0
2017-03-22,27.725,27.965,27.725,27.965,1071,0
2017-03-23,27.921,28.069,27.921,28.069,1019,0
2017-03-24,27.479,27.911,27.479,27.911,2242,0
2017-03-27,27.479,27.807,27.479,27.807,1261,0
2017-03-28,28.075,28.075,27.529,27.577,1002,0
2017-03-29,28.064,28.069,27.985,27.985,888,0
2017-03-30,27.626,27.852,27.591,27.852,1538,0
2017-03-31,27.529,27.922,27.529,27.922,1285,0
2017-04-03,28.166,28.166,28.166,28.166,518,0
2017-04-04,27.62,28.116,27.62,27.725,767,0
2017-04-05,28.014,28.019,28.014,28.019,356,0
2017-04-06,28.019,28.166,28.019,28.166,342,0
2017-04-07,27.97,28.166,27.626,27.626,5878,0
2017-04-10,28.161,28.161,27.97,28.019,634,0
2017-04-11,28.116,28.116,27.725,27.725,384,0
2017-04-12,28.156,28.156,28.156,28.156,356,0
2017-04-13,28.019,28.313,28.019,28.313,1351,0
2017-04-17,27.626,28.333,27.626,27.97,7975,0
2017-04-18,27.725,27.725,27.725,27.725,111,0
2017-04-19,28.055,28.055,28.055,28.055,284,0
2017-04-20,27.725,27.725,27.725,27.725,291,0
2017-04-21,27.97,27.97,27.97,27.97,333,0
2017-04-24,27.725,27.725,27.725,27.725,1103,0
2017-04-25,28.313,28.313,28.313,28.313,306,0
2017-04-26,28.086,28.086,28.027,28.027,396,0
2017-04-27,28.274,28.45,28.274,28.45,2068,0
2017-04-28,28.532,28.571,28.532,28.571,4445,0
2017-05-01,28.571,28.571,28.571,28.571,259,0
2017-05-02,28.669,28.669,28.423,28.571,8286,0
2017-05-03,28.576,29.015,28.576,29.015,6139,0
2017-05-04,28.867,29.115,28.571,29.115,5384,0
2017-05-05,29.163,30.35,29.163,29.955,10346,0
2017-05-08,29.807,29.807,29.609,29.732,2099,0
2017-05-09,29.855,30.301,29.855,30.301,434,0
2017-05-10,30.35,30.35,29.955,30.103,11364,0
2017-05-11,30.306,33.563,30.058,32.525,4819,0
2017-05-12,32.426,32.426,30.845,30.845,3606,0
2017-05-15,30.795,31.047,30.153,30.153,1603,0
2017-05-16,30.894,31.487,30.547,31.487,2635,0
2017-05-17,30.993,31.536,30.153,31.339,4862,0
2017-05-18,31.19,31.487,29.855,31.339,4574,0
2017-05-19,31.339,33.414,31.339,33.414,4865,0
2017-05-22,32.624,34.601,32.08,34.552,5090,0
2017-05-23,34.552,35.54,34.106,35.342,6880,0
2017-05-24,35.442,37.023,34.65,36.331,7763,0
2017-05-25,36.331,36.578,35.293,36.578,7736,0
2017-05-26,35.936,35.936,34.111,34.948,17334,0
2017-05-30,32.673,34.798,32.673,34.502,5839,0
2017-05-31,34.7,34.7,33.76,33.76,3931,0
2017-06-01,34.354,34.552,34.008,34.008,3414,0
2017-06-02,34.304,34.601,33.81,34.601,6631,0
2017-06-05,32.874,34.798,32.874,34.008,5880,0
2017-06-06,33.464,34.304,33.217,33.662,5995,0
2017-06-07,33.712,34.058,33.414,33.909,4291,0
2017-06-08,34.058,34.354,33.712,34.354,4103,0
2017-06-09,34.7,34.848,34.156,34.601,3078,0
2017-06-12,34.255,34.798,34.255,34.601,12153,0
2017-06-13,34.206,34.7,33.909,34.601,17542,0
2017-06-14,33.958,34.552,33.464,34.255,19040,0
2017-06-15,33.81,34.798,33.706,34.798,19246,0
2017-06-16,34.601,34.601,33.958,34.255,21163,0
2017-06-19,34.552,34.601,33.81,34.156,16180,0
2017-06-20,34.404,34.65,33.765,34.502,20082,0
2017-06-21,34.75,34.848,34.008,34.058,18810,0
2017-06-22,34.206,34.502,32.723,32.723,15863,0
2017-06-23,32.624,33.612,30.547,31.981,406953,0
2017-06-26,32.377,35.096,32.377,34.601,21753,0
2017-06-27,34.354,37.072,34.304,35.342,23487,0
2017-06-28,35.342,36.034,34.255,36.034,12317,0
2017-06-29,36.529,36.529,34.996,36.282,14635,0
2017-06-30,35.788,36.578,35.442,35.639,3274,0
2017-07-03,35.639,36.331,34.948,36.331,5312,0
2017-07-05,36.282,37.072,36.158,36.974,8715,0
2017-07-06,36.726,37.072,36.38,36.38,3112,0
2017-07-07,35.54,36.38,35.54,36.38,4091,0
2017-07-10,36.282,36.282,35.688,36.232,6358,0
2017-07-11,36.182,36.653,35.788,36.331,9539,0
2017-07-12,36.826,36.826,36.282,36.826,4271,0
2017-07-13,36.776,36.974,34.951,36.974,6140,0
2017-07-14,36.282,36.875,35.985,36.826,4997,0
2017-07-17,36.776,36.974,36.084,36.974,8253,0
2017-07-18,36.974,36.974,35.702,36.628,5877,0
2017-07-19,36.494,36.726,36.084,36.38,4712,0
2017-07-20,36.084,36.578,36.084,36.529,5409,0
2017-07-21,36.578,36.578,35.985,36.282,6608,0
2017-07-24,36.182,36.182,35.54,35.836,2786,0
2017-07-25,36.38,37.072,36.182,36.974,8862,0
2017-07-26,36.337,36.685,35.592,35.89,5562,0
2017-07-27,35.84,36.039,34.498,35.194,10272,0
2017-07-28,34.598,35.07,33.951,34.448,3604,0
2017-07-31,34.647,34.647,33.405,33.653,2759,0
2017-08-01,33.653,33.653,32.51,33.405,3483,0
2017-08-02,33.007,33.007,32.709,32.709,884,0
2017-08-03,32.808,32.808,31.814,32.311,4298,0
2017-08-07,32.212,32.753,32.076,32.46,4120,0
2017-08-08,31.913,32.107,31.466,31.814,7866,0
2017-08-09,31.317,31.317,30.671,30.671,1882,0
2017-08-10,30.521,30.77,30.124,30.472,7104,0
2017-08-11,32.072,32.072,30.521,31.019,4243,0
2017-08-14,30.82,31.217,29.88,31.168,9525,0
2017-08-15,31.615,31.615,30.278,30.521,7568,0
2017-08-16,30.571,30.571,30.024,30.571,3010,0
2017-08-17,30.223,30.273,29.975,30.273,2243,0
2017-08-18,29.825,29.825,28.881,29.378,9035,0
2017-08-21,29.523,29.627,29.279,29.478,2699,0
2017-08-22,29.378,30.422,29.378,30.422,2523,0
2017-08-23,30.074,31.764,30.074,30.621,5242,0
2017-08-24,30.323,31.714,30.124,30.223,3728,0
2017-08-25,30.323,30.372,30.323,30.372,1416,0
2017-08-28,30.472,31.068,30.372,30.422,1779,0
2017-08-29,30.323,31.168,30.323,31.118,2006,0
2017-08-30,31.466,31.864,31.267,31.317,2793,0
2017-08-31,31.714,32.709,31.665,32.709,3442,0
2017-09-01,32.51,33.355,32.062,32.51,7733,0
2017-09-05,32.212,32.758,31.615,32.013,4306,0
2017-09-06,32.013,32.311,30.223,30.571,4607,0
2017-09-07,31.466,31.466,29.925,30.223,5882,0
2017-09-08,30.074,30.372,29.875,30.323,4781,0
2017-09-11,30.422,31.814,30.273,31.814,1924,0
2017-09-12,30.521,31.615,30.521,31.217,3855,0
2017-09-13,30.521,32.311,30.521,32.311,6384,0
2017-09-14,32.311,32.311,31.565,31.714,4290,0
2017-09-15,31.764,31.764,30.742,31.466,13663,0
2017-09-18,31.366,32.709,31.366,32.51,2258,0
2017-09-19,32.858,33.106,32.858,33.106,1568,0
2017-09-20,33.554,34.747,33.554,34.15,2753,0
2017-09-21,34.846,35.443,33.902,35.095,5306,0
2017-09-22,34.946,34.946,34.284,34.598,2384,0
2017-09-25,34.598,34.697,34.15,34.349,2154,0
2017-09-26,34.747,34.896,34.548,34.896,2628,0
2017-09-27,35.194,38.077,35.194,37.829,11864,0
2017-09-28,37.729,37.729,37.033,37.58,4768,0
2017-09-29,37.133,37.481,36.139,36.188,6204,0
2017-10-02,34.946,37.083,34.946,36.834,9799,0
2017-10-03,37.083,37.083,36.412,36.437,3011,0
2017-10-04,36.735,36.735,35.791,36.188,1701,0
2017-10-05,35.989,37.083,34.896,36.586,4604,0
2017-10-06,36.238,36.685,35.94,36.536,3415,0
2017-10-09,36.785,37.282,36.785,36.984,3616,0
2017-10-10,37.133,38.226,37.133,37.886,8381,0
2017-10-11,37.829,38.773,37.829,38.077,4179,0
2017-10-12,37.431,37.928,35.194,37.282,1843,0
2017-10-13,37.431,37.53,36.288,37.282,6494,0
2017-10-16,37.729,37.978,37.033,37.978,3621,0
2017-10-17,37.63,37.68,37.431,37.68,3348,0
2017-10-18,37.282,37.282,36.288,36.785,5153,0
2017-10-19,36.586,36.785,35.84,36.636,3758,0
2017-10-20,36.785,36.785,35.293,36.139,5694,0
2017-10-23,36.089,36.139,35.443,35.592,4149,0
2017-10-24,35.741,36.337,35.592,35.592,2315,0
2017-10-25,35.89,35.89,35.89,35.89,261,0
2017-10-26,35.2,35.9,35.2,35.8,491,0
2017-10-27,35,36.45,35,36.45,4821,0
2017-10-30,35.7,35.7,35.5,35.5,1077,0
2017-10-31,35.95,36.1,35.05,35.6,4431,0
2017-11-01,35.7,35.7,35,35.15,846,0
2017-11-02,35.85,35.85,35.85,35.85,458,0
2017-11-03,35.25,35.55,35.25,35.55,3293,0
2017-11-06,35.2,35.85,35.2,35.7,2723,0
2017-11-07,35,35.15,34.9,34.95,1633,0
2017-11-08,34.8,35.25,34.8,35.25,2073,0
2017-11-09,35,35.5,35,35.5,765,0
2017-11-10,35.65,35.75,35.45,35.45,2676,0
