Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.349,32.349,32.27,32.27,651,0
2005-02-28,32.079,32.153,32.079,32.153,913,0
2005-03-01,32.153,32.153,31.964,31.964,256,0
2005-03-02,31.964,31.964,31.503,31.503,1170,0
2005-03-07,31.503,31.503,31.503,31.503,127,0
2005-03-08,31.695,31.927,31.695,31.731,522,0
2005-03-09,31.811,31.964,31.657,31.964,651,0
2005-03-10,32.002,32.002,31.886,31.886,391,0
2005-03-11,31.695,31.695,31.103,31.103,2343,0
2005-03-14,30.926,30.926,30.043,30.351,1824,0
2005-03-15,30.158,30.158,30.158,30.158,256,0
2005-03-16,30.158,30.658,30.158,30.658,1561,0
2005-03-17,30.734,30.81,30.734,30.81,391,0
2005-03-18,30.965,31.042,30.965,31.042,522,0
2005-03-21,31.081,31.081,31.081,31.081,127,0
2005-03-23,31.117,31.197,31.117,31.197,1431,0
2005-03-24,31.35,31.35,30.274,30.274,3774,0
2005-03-28,30.158,30.158,30.158,30.158,127,0
2005-03-29,30.12,30.158,29.966,30.158,651,0
2005-03-30,30.351,30.351,30.351,30.351,256,0
2005-03-31,30.542,30.542,30.542,30.542,127,0
2005-04-01,30.734,30.734,30.734,30.734,256,0
2005-04-04,30.542,30.542,30.158,30.274,913,0
2005-04-05,30.389,30.465,30.274,30.274,522,0
2005-04-06,30.465,30.465,30.274,30.465,391,0
2005-04-07,30.274,30.274,29.966,29.966,651,0
2005-04-08,30.083,30.083,29.58,29.774,1431,0
2005-04-12,29.58,29.58,29.277,29.277,1693,0
2005-04-13,29.389,29.429,28.737,28.853,2081,0
2005-04-14,28.66,28.699,28.505,28.582,781,0
2005-04-15,28.775,28.775,28.775,28.775,127,0
2005-04-18,28.582,28.582,28.047,28.047,2994,0
2005-04-25,28.197,28.197,28.197,28.197,127,0
2005-04-26,28.354,29.889,28.354,29.889,2734,0
2005-04-27,29.966,29.966,29.966,29.966,391,0
2005-04-28,29.966,29.966,29.966,29.966,256,0
2005-04-29,29.966,29.966,29.966,29.966,256,0
2005-05-02,29.774,29.774,29.312,29.312,1042,0
2005-05-06,29.389,29.429,29.389,29.429,1042,0
2005-05-10,29.277,29.277,29.277,29.277,127,0
2005-05-11,29.352,29.697,29.352,29.697,1561,0
2005-05-12,29.889,29.889,29.889,29.889,256,0
2005-05-13,30.083,30.083,30.083,30.083,391,0
2005-05-16,30.236,30.236,30.236,30.236,127,0
2005-05-17,30.351,30.351,30.351,30.351,127,0
2005-05-18,30.465,30.773,30.465,30.773,781,0
2005-05-19,30.773,30.965,30.773,30.965,522,0
2005-05-20,31.117,31.117,30.542,30.542,1042,0
2005-05-23,30.734,30.734,30.734,30.734,127,0
2005-05-24,30.734,30.85,30.734,30.85,256,0
2005-05-27,30.658,30.658,30.658,30.658,256,0
2005-05-31,30.85,31.117,30.85,31.117,1042,0
2005-06-01,31.233,31.233,31.233,31.233,127,0
2005-06-03,31.35,31.35,30.926,30.926,522,0
2005-06-06,31.002,31.002,31.002,31.002,127,0
2005-06-07,30.965,30.965,30.658,30.658,781,0
2005-06-08,30.734,30.734,30.734,30.734,256,0
2005-06-09,30.734,30.89,30.734,30.734,781,0
2005-06-10,30.85,30.85,30.658,30.658,522,0
2005-06-16,30.658,30.658,30.658,30.658,127,0
2005-06-17,30.465,30.465,30.465,30.465,256,0
2005-06-20,30.274,30.274,29.966,29.966,651,0
2005-06-24,30.043,30.043,30.043,30.043,391,0
2005-06-27,29.851,29.851,29.851,29.851,127,0
2005-06-28,29.814,29.851,29.737,29.737,913,0
2005-06-29,29.927,29.927,29.927,29.927,256,0
2005-06-30,30.043,30.236,29.889,29.889,7417,0
2005-07-01,29.697,29.697,29.697,29.697,127,0
2005-07-05,29.737,29.737,29.737,29.737,127,0
2005-07-06,29.737,29.737,29.082,29.082,1431,0
2005-07-07,29.198,29.198,29.198,29.198,127,0
2005-07-08,29.389,29.389,29.389,29.389,256,0
2005-07-11,29.58,29.697,29.505,29.658,1170,0
2005-07-12,29.851,30.274,29.851,30.274,651,0
2005-07-13,30.389,30.505,30.389,30.505,391,0
2005-07-14,30.311,30.311,30.311,30.311,256,0
2005-07-15,30.426,30.426,30.426,30.426,127,0
2005-07-18,30.518,30.518,30.518,30.518,256,0
2005-07-19,30.442,30.518,30.442,30.518,391,0
2005-07-20,30.518,30.518,30.518,30.518,651,0
2005-07-21,30.518,30.518,30.351,30.351,391,0
2005-07-22,30.542,31.117,30.542,31.117,1951,0
2005-07-27,31.273,31.273,31.273,31.273,127,0
2005-07-28,31.081,31.081,30.89,31.081,913,0
2005-08-01,31.273,31.273,31.117,31.233,1561,0
2005-08-02,31.117,31.117,30.581,30.581,6637,0
2005-08-05,30.581,30.581,30.389,30.581,781,0
2005-08-10,30.426,30.581,30.426,30.581,391,0
2005-08-12,30.505,30.505,30.505,30.505,127,0
2005-08-15,30.505,30.505,30.426,30.426,256,0
2005-08-16,30.311,30.311,29.966,29.966,1170,0
2005-08-22,29.966,29.966,29.966,29.966,651,0
2005-08-23,29.966,30.351,29.966,29.966,14446,0
2005-08-24,29.774,29.774,29.198,29.389,8070,0
2005-08-25,29.389,29.389,29.198,29.198,651,0
2005-08-26,29.198,29.58,28.814,28.814,14837,0
2005-08-29,29.005,29.58,28.122,28.122,11451,0
2005-08-30,28.314,28.814,28.314,28.622,2994,0
2005-08-31,28.814,28.814,28.814,28.814,256,0
2005-09-01,28.622,29.389,27.351,28.006,12754,0
2005-09-02,27.967,27.967,27.967,27.967,127,0
2005-09-06,28.122,28.274,28.122,28.274,1693,0
2005-09-07,28.43,28.791,28.43,28.791,4556,0
2005-09-08,28.89,28.89,28.622,28.699,2472,0
2005-09-09,28.505,28.505,28.505,28.505,256,0
2005-09-12,28.43,28.814,28.43,28.814,1301,0
2005-09-13,28.968,28.968,28.968,28.968,256,0
2005-09-15,29.044,29.58,29.044,29.58,2343,0
2005-09-16,29.737,30.003,29.737,29.927,913,0
2005-09-19,30.003,30.003,29.505,29.505,1042,0
2005-09-20,29.622,29.622,29.622,29.622,127,0
2005-09-21,29.737,29.737,29.389,29.389,913,0
2005-09-22,29.389,29.389,29.198,29.198,522,0
2005-09-23,29.389,29.58,29.389,29.58,651,0
2005-09-26,29.389,29.389,29.389,29.389,256,0
2005-09-27,29.58,29.58,29.58,29.58,256,0
2005-09-30,29.198,29.198,29.198,29.198,127,0
2005-10-03,29.198,29.966,29.198,29.966,5337,0
2005-10-05,29.774,30.274,29.58,30.274,2343,0
2005-10-06,30.389,30.465,30.389,30.465,391,0
2005-10-12,30.274,30.426,30.274,30.426,256,0
2005-10-20,30.236,30.236,29.774,29.774,1301,0
2005-10-21,29.966,30.158,29.966,29.966,1431,0
2005-10-24,30.158,30.158,30.158,30.158,127,0
2005-10-25,30.351,30.773,30.351,30.773,1951,0
2005-10-26,30.773,30.85,30.426,30.542,2994,0
2005-10-27,30.734,30.734,30.734,30.734,127,0
2005-10-28,30.734,30.89,30.734,30.89,1301,0
2005-10-31,30.697,30.89,30.505,30.89,391,0
2005-11-02,30.89,30.89,30.697,30.697,391,0
2005-11-08,30.505,30.505,30.505,30.505,256,0
2005-11-09,30.311,30.311,30.158,30.158,781,0
2005-11-11,30.351,30.351,30.351,30.351,256,0
2005-11-14,30.542,30.658,30.542,30.658,522,0
2005-11-15,30.465,30.734,30.083,30.581,5724,0
2005-11-16,30.697,30.697,30.505,30.505,391,0
2005-11-17,30.419,30.426,30.351,30.351,651,0
2005-11-21,30.158,30.158,30.158,30.158,651,0
2005-11-22,30.149,30.158,30.083,30.158,1693,0
2005-11-28,29.966,29.966,29.966,29.966,127,0
2005-11-29,29.889,30.003,29.889,30.003,2211,0
2005-11-30,29.851,30.043,29.774,30.043,1431,0
2005-12-02,29.851,29.851,29.851,29.851,391,0
2005-12-06,29.851,29.851,29.505,29.505,1301,0
2005-12-07,29.312,29.312,29.312,29.312,522,0
2005-12-12,29.277,29.277,29.12,29.12,781,0
2005-12-13,29.312,29.312,29.312,29.312,127,0
2005-12-14,29.58,29.58,29.58,29.58,1561,0
2005-12-15,29.58,29.966,29.58,29.966,1693,0
2005-12-16,30.158,30.158,29.966,30.149,2602,0
2005-12-20,30.342,30.351,29.774,29.774,4035,0
2005-12-22,29.58,29.58,29.389,29.389,1170,0
2005-12-23,29.58,29.58,29.58,29.58,256,0
2005-12-27,29.389,29.966,29.198,29.966,4165,0
2005-12-28,29.58,29.58,29.58,29.58,256,0
2005-12-29,29.389,29.389,29.198,29.198,1042,0
2005-12-30,29.198,29.198,29.198,29.198,1431,0
2006-01-04,29.198,29.198,29.198,29.198,127,0
2006-01-06,29.198,29.198,29.198,29.198,127,0
2006-01-09,29.005,29.005,29.005,29.005,256,0
2006-01-10,28.814,28.814,28.43,28.814,1693,0
2006-01-11,28.814,28.814,28.814,28.814,1693,0
2006-01-17,28.814,28.814,28.814,28.814,127,0
2006-01-18,29.005,29.12,29.005,29.12,651,0
2006-01-19,29.067,29.067,28.814,28.991,1170,0
2006-01-20,28.814,28.814,28.582,28.582,1301,0
2006-01-23,28.43,28.43,28.047,28.047,2734,0
2006-01-24,28.239,28.737,28.239,28.737,1431,0
2006-01-26,28.545,28.545,28.545,28.545,391,0
2006-01-30,28.737,28.737,28.737,28.737,256,0
2006-01-31,28.814,28.814,28.814,28.814,127,0
2006-02-01,29.005,29.005,28.968,28.968,781,0
2006-02-02,28.775,28.775,28.66,28.66,391,0
2006-02-03,28.468,28.468,28.43,28.43,2343,0
2006-02-08,28.43,28.775,28.43,28.582,2994,0
2006-02-09,28.582,29.005,28.582,29.005,1561,0
2006-02-14,28.814,28.928,27.855,28.928,13792,0
2006-02-15,28.737,29.198,28.505,29.198,4556,0
2006-02-17,29.389,29.389,29.389,29.389,127,0
2006-02-21,29.198,29.198,28.814,29.005,1170,0
2006-02-23,28.814,29.198,28.814,29.198,913,0
2006-02-27,29.005,29.005,29.005,29.005,127,0
2006-02-28,28.814,28.968,28.814,28.968,391,0
2006-03-01,28.968,28.968,28.43,28.622,1042,0
2006-03-08,28.43,28.622,28.239,28.239,522,0
2006-03-10,28.047,28.047,27.855,27.967,2472,0
2006-03-14,27.814,27.814,27.814,27.814,127,0
2006-03-16,27.814,28.274,27.814,28.274,2734,0
2006-03-17,28.082,28.082,28.082,28.082,127,0
2006-03-21,27.89,27.89,27.89,27.89,127,0
2006-03-22,27.775,27.89,27.745,27.89,2866,0
2006-03-27,27.738,27.738,27.66,27.66,781,0
2006-03-28,27.855,27.855,27.855,27.855,127,0
2006-03-29,27.508,27.508,27.508,27.508,1561,0
2006-03-30,27.467,27.66,27.467,27.66,913,0
2006-03-31,27.855,28.047,27.855,28.047,391,0
2006-04-03,28.047,28.047,28.047,28.047,913,0
2006-04-05,28.047,28.239,27.775,27.775,2472,0
2006-04-06,27.932,27.932,27.932,27.932,127,0
2006-04-11,27.967,28.082,27.89,27.89,1951,0
2006-04-13,27.775,27.775,27.351,27.546,1042,0
2006-04-17,27.432,28.047,27.277,27.432,6771,0
2006-04-18,27.508,27.855,27.508,27.855,1042,0
2006-04-19,27.738,27.89,27.738,27.89,391,0
2006-04-20,27.699,27.738,27.585,27.738,1561,0
2006-04-21,27.585,27.66,27.546,27.66,913,0
2006-04-24,27.66,27.66,27.66,27.66,127,0
2006-04-25,27.814,28.161,27.775,28.029,4814,0
2006-04-26,28.082,28.082,27.89,27.89,1170,0
2006-04-27,27.738,27.814,27.738,27.814,1301,0
2006-04-28,27.66,27.775,27.66,27.775,2866,0
2006-05-01,27.775,27.775,27.775,27.775,127,0
2006-05-02,27.775,27.814,27.775,27.814,1561,0
2006-05-03,27.914,27.914,27.914,27.914,256,0
2006-05-04,28.047,28.047,28.047,28.047,256,0
2006-05-05,27.855,28.43,27.855,28.43,5337,0
2006-05-08,28.622,28.814,28.622,28.814,256,0
2006-05-09,29.005,29.277,29.005,29.198,781,0
2006-05-10,29.005,29.005,28.622,28.814,1431,0
2006-05-11,28.622,28.622,28.622,28.622,256,0
2006-05-12,28.622,29.005,28.622,28.814,1693,0
2006-05-15,28.622,29.966,28.622,29.774,3774,0
2006-05-16,29.774,30.351,29.774,30.158,1042,0
2006-05-17,29.966,29.966,29.774,29.774,2994,0
2006-05-18,29.58,29.774,29.58,29.774,391,0
2006-05-19,29.966,30.083,29.966,30.083,391,0
2006-05-23,29.966,29.966,29.966,29.966,127,0
2006-05-24,29.889,29.966,29.889,29.966,913,0
2006-05-26,30.158,30.158,30.158,30.158,256,0
2006-05-30,29.966,29.966,29.966,29.966,127,0
2006-05-31,29.966,29.966,29.774,29.774,522,0
2006-06-02,29.58,29.58,29.58,29.58,256,0
2006-06-05,29.198,29.58,29.198,29.58,5724,0
2006-06-07,29.389,29.544,29.12,29.544,1951,0
2006-06-08,29.352,29.467,29.159,29.467,913,0
2006-06-09,29.277,29.277,29.12,29.12,1170,0
2006-06-12,29.12,29.22,29.12,29.22,391,0
2006-06-13,29.312,29.58,29.005,29.58,2994,0
2006-06-14,29.58,29.927,29.58,29.822,2866,0
2006-06-15,29.966,30.158,29.966,29.966,1042,0
2006-06-16,30.158,30.351,30.158,30.351,522,0
2006-06-19,30.158,30.158,29.774,30.083,1561,0
2006-06-20,30.197,30.197,30.197,30.197,256,0
2006-06-26,30.003,30.003,30.003,30.003,256,0
2006-06-27,30.12,30.12,30.12,30.12,127,0
2006-06-28,30.043,30.197,30.043,30.197,391,0
2006-06-29,30.003,30.003,30.003,30.003,256,0
2006-06-30,30.197,30.197,30.197,30.197,256,0
2006-07-05,30.12,30.12,30.12,30.12,6505,0
2006-07-07,30.311,30.311,30.311,30.311,256,0
2006-07-11,30.12,30.197,29.889,29.889,1301,0
2006-07-12,30.043,30.043,30.043,30.043,256,0
2006-07-13,30.197,30.197,30.197,30.197,256,0
2006-07-14,30.351,30.351,30.351,30.351,256,0
2006-07-17,30.505,30.505,30.158,30.505,1693,0
2006-07-18,30.489,30.489,30.351,30.351,651,0
2006-07-20,30.426,30.426,30.426,30.426,127,0
2006-07-24,30.236,30.236,29.927,29.927,651,0
2006-07-26,28.814,30.12,28.814,29.966,8981,0
2006-07-27,30.158,30.158,30.158,30.158,256,0
2006-07-28,30.158,30.158,30.158,30.158,127,0
2006-07-31,30.351,30.351,30.158,30.351,913,0
2006-08-01,30.158,30.158,29.198,29.737,3254,0
2006-08-02,29.58,29.774,29.198,29.774,2602,0
2006-08-03,29.966,30.158,29.966,30.158,522,0
2006-08-04,30.351,30.351,30.351,30.351,256,0
2006-08-09,30.197,30.351,30.197,30.351,256,0
2006-08-14,30.158,30.351,30.043,30.351,3254,0
2006-08-16,30.274,30.274,30.043,30.158,2472,0
2006-08-18,30.158,30.389,30.158,30.389,2472,0
2006-08-21,30.197,30.351,29.966,30.351,4425,0
2006-08-22,30.236,30.351,30.236,30.274,391,0
2006-08-28,30.389,30.389,30.083,30.083,1301,0
2006-08-30,30.274,30.542,30.274,30.465,2602,0
2006-09-01,30.465,30.465,30.351,30.351,2602,0
2006-09-05,30.351,30.351,30.351,30.351,1301,0
2006-09-06,30.158,30.158,29.966,30.12,3254,0
2006-09-07,29.927,29.927,29.26,29.851,4814,0
2006-09-08,29.774,30.158,29.774,29.966,3643,0
2006-09-11,29.774,29.774,29.58,29.774,1042,0
2006-09-12,29.814,29.814,29.814,29.814,1301,0
2006-09-13,29.814,29.814,29.814,29.814,3902,0
2006-09-14,29.966,30.158,29.966,29.966,4165,0
2006-09-15,29.966,29.966,29.966,29.966,5206,0
2006-09-18,29.889,29.896,29.889,29.889,391,0
2006-09-19,29.966,29.966,29.966,29.966,1301,0
2006-09-20,29.966,29.966,29.966,29.966,1301,0
2006-09-25,29.889,30.158,29.889,30.158,5595,0
2006-09-28,29.966,30.351,29.966,30.351,522,0
2006-10-02,30.158,30.158,29.966,29.966,256,0
2006-10-03,29.389,29.697,29.389,29.622,2602,0
2006-10-06,29.429,29.429,29.429,29.429,127,0
2006-10-09,29.622,29.927,29.622,29.927,651,0
2006-10-11,29.737,29.737,29.697,29.697,391,0
2006-10-13,29.889,30.043,29.889,30.043,391,0
2006-10-16,29.851,29.851,29.851,29.851,256,0
2006-10-18,29.658,29.658,29.505,29.505,781,0
2006-10-19,29.697,29.697,29.697,29.697,256,0
2006-10-20,29.889,30.158,29.889,30.158,1301,0
2006-10-23,30.083,30.083,29.889,30.003,391,0
2006-10-30,29.814,29.966,29.814,29.966,2472,0
2006-10-31,29.774,29.774,29.774,29.774,256,0
2006-11-01,29.966,29.966,29.467,29.774,5467,0
2006-11-02,29.774,29.774,29.774,29.774,2472,0
2006-11-03,29.737,29.737,29.737,29.737,1042,0
2006-11-06,29.774,29.774,29.505,29.505,1042,0
2006-11-09,29.235,29.352,29.198,29.198,781,0
2006-11-15,29.005,29.005,29.005,29.005,127,0
2006-11-16,29.198,29.198,29.198,29.198,1431,0
2006-11-17,29.005,29.58,29.005,29.58,2343,0
2006-11-20,29.389,29.389,29.389,29.389,1693,0
2006-11-21,29.389,29.467,29.389,29.467,2866,0
2006-11-27,29.58,29.58,29.58,29.58,2602,0
2006-11-28,29.389,29.774,29.389,29.774,4556,0
2006-11-29,29.966,29.966,29.774,29.774,1431,0
2006-11-30,29.58,29.58,29.58,29.58,127,0
2006-12-05,29.389,29.389,29.005,29.198,1824,0
2006-12-06,29.198,29.198,29.198,29.198,127,0
2006-12-07,29.005,29.005,29.005,29.005,256,0
2006-12-08,29.198,29.198,29.198,29.198,127,0
2006-12-12,29.198,29.198,29.198,29.198,781,0
2006-12-13,29.005,29.005,29.005,29.005,391,0
2006-12-15,29.005,29.681,28.82,29.505,2343,0
2006-12-18,29.352,29.505,29.352,29.505,1042,0
2006-12-19,29.352,29.352,29.352,29.352,256,0
2006-12-21,29.198,29.198,29.198,29.198,256,0
2006-12-22,29.389,29.389,29.389,29.389,256,0
2006-12-26,29.277,29.467,29.159,29.389,2602,0
2006-12-27,29.005,29.12,28.814,29.051,2211,0
2006-12-28,29.005,29.005,29.005,29.005,256,0
2006-12-29,28.82,28.89,28.814,28.89,1431,0
2007-01-03,29.044,29.198,29.044,29.198,1042,0
2007-01-04,29.204,29.204,29.198,29.198,3511,0
2007-01-05,29.198,29.198,29.198,29.198,127,0
2007-01-09,29.198,29.198,29.005,29.082,2602,0
2007-01-10,29.12,29.12,28.968,28.968,913,0
2007-01-11,29.082,29.12,28.814,28.814,2343,0
2007-01-16,28.928,28.928,28.814,28.814,1693,0
2007-01-17,28.814,29.113,28.814,29.113,1824,0
2007-01-18,28.814,29.113,28.622,28.853,2866,0
2007-01-19,28.66,28.775,28.66,28.66,913,0
2007-01-22,28.468,28.468,28.468,28.468,127,0
2007-01-23,28.654,28.66,28.654,28.66,522,0
2007-01-24,28.814,28.928,28.814,28.928,913,0
2007-01-25,29.082,29.12,29.082,29.12,781,0
2007-01-26,28.968,29.12,28.814,29.12,1170,0
2007-01-29,29.312,29.312,29.312,29.312,127,0
2007-01-30,29.505,29.505,29.268,29.277,1170,0
2007-01-31,29.429,29.58,29.429,29.58,391,0
2007-02-01,29.389,29.58,29.389,29.58,1042,0
2007-02-02,29.58,29.58,29.396,29.396,256,0
2007-02-05,29.389,29.389,29.198,29.198,1431,0
2007-02-07,29.389,29.389,29.389,29.389,256,0
2007-02-09,29.198,29.198,29.198,29.198,913,0
2007-02-12,29.204,29.204,28.853,28.853,1170,0
2007-02-15,28.791,28.791,28.791,28.791,522,0
2007-02-16,28.752,28.752,27.699,28.122,7417,0
2007-02-20,28.305,28.39,28.206,28.206,1170,0
2007-02-22,28.305,28.582,28.047,28.047,5337,0
2007-02-23,28.047,28.047,27.699,27.699,1042,0
2007-02-27,27.66,27.66,27.66,27.66,256,0
2007-02-28,27.814,27.814,27.814,27.814,256,0
2007-03-01,27.66,27.66,27.537,27.537,781,0
2007-03-02,27.467,27.576,27.467,27.576,781,0
2007-03-05,27.576,27.576,27.576,27.576,127,0
2007-03-06,27.66,27.66,27.66,27.66,1301,0
2007-03-07,27.525,27.569,27.2,27.316,7028,0
2007-03-08,26.892,27.383,26.662,27.383,4035,0
2007-03-09,27.375,27.525,27.293,27.368,1170,0
2007-03-12,27.239,27.738,27.084,27.432,7158,0
2007-03-13,27.546,27.691,27.546,27.615,913,0
2007-03-14,27.516,27.585,27.368,27.476,1561,0
2007-03-15,27.653,27.653,27.653,27.653,127,0
2007-03-19,27.467,27.638,27.467,27.63,391,0
2007-03-20,27.66,27.848,27.66,27.699,781,0
2007-03-21,27.855,28.139,27.647,28.139,2994,0
2007-03-22,28.614,29.505,27.932,27.932,2081,0
2007-03-23,28.047,28.39,28.047,28.239,2602,0
2007-03-28,28.197,28.197,28.082,28.082,2211,0
2007-03-29,28.122,28.122,28.122,28.122,256,0
2007-03-30,28.167,28.167,28.167,28.167,651,0
2007-04-02,28.047,28.055,28.047,28.047,1170,0
2007-04-03,28.239,28.239,28.047,28.047,2734,0
2007-04-04,27.974,28.082,27.967,27.99,4165,0
2007-04-05,28.154,28.154,28.038,28.047,913,0
2007-04-09,28.161,28.167,27.508,27.89,11975,0
2007-04-10,27.783,27.783,27.775,27.775,391,0
2007-04-11,27.923,28.231,27.745,27.875,14707,0
2007-04-12,27.875,28.239,27.66,27.86,19783,0
2007-04-13,27.814,28.305,27.66,27.914,15749,0
2007-04-16,28.154,28.154,27.699,27.875,12103,0
2007-04-17,27.855,28.161,27.707,27.963,36050,0
2007-04-18,27.998,28.267,27.622,27.715,29283,0
2007-04-19,28.015,28.305,27.855,27.855,5467,0
2007-04-20,28.038,28.354,27.66,27.66,9240,0
2007-04-24,27.731,27.932,27.731,27.932,913,0
2007-04-26,27.848,27.983,27.848,27.983,522,0
2007-04-30,27.974,28.197,27.799,27.89,1824,0
2007-05-01,27.738,27.855,27.546,27.855,1042,0
2007-05-02,28.047,28.197,27.814,27.814,1951,0
2007-05-03,27.967,27.967,27.967,27.967,256,0
2007-05-07,27.967,27.967,27.967,27.967,1301,0
2007-05-08,27.775,27.775,27.775,27.775,391,0
2007-05-14,27.585,27.738,27.585,27.738,522,0
2007-05-15,27.89,27.967,27.855,27.855,2343,0
2007-05-16,27.814,27.814,27.66,27.66,522,0
2007-05-17,27.66,27.66,27.66,27.66,1561,0
2007-05-21,27.467,27.467,27.215,27.316,2081,0
2007-05-22,27.239,27.351,27.008,27.277,4814,0
2007-05-23,27.277,27.277,26.139,26.201,5206,0
2007-05-24,26.162,26.394,26.139,26.394,651,0
2007-05-25,26.585,26.585,26.431,26.431,256,0
2007-05-29,26.394,26.585,26.394,26.585,256,0
2007-05-30,26.662,26.662,26.662,26.662,127,0
2007-05-31,26.7,27.123,26.508,26.662,7680,0
2007-06-01,26.508,26.508,26.355,26.477,1170,0
2007-06-04,26.394,26.423,26.277,26.423,651,0
2007-06-05,26.241,26.241,26.241,26.241,127,0
2007-06-07,25.855,25.97,25.472,25.547,5595,0
2007-06-08,25.547,25.589,24.896,25.589,2211,0
2007-06-11,25.433,25.547,25.354,25.354,1693,0
2007-06-12,25.126,25.74,25.126,25.547,3122,0
2007-06-13,25.704,25.704,25.547,25.547,391,0
2007-06-14,25.547,25.547,24.779,25.019,6505,0
2007-06-15,25.047,25.354,25.047,25.279,1431,0
2007-06-18,25.279,25.279,25.279,25.279,127,0
2007-06-19,25.433,25.816,25.165,25.663,3643,0
2007-06-20,25.816,25.816,25.816,25.816,522,0
2007-06-21,25.663,25.663,25.611,25.611,391,0
2007-06-22,25.816,25.816,25.816,25.816,127,0
2007-06-25,25.97,25.97,25.509,25.509,913,0
2007-06-26,25.704,25.704,25.589,25.589,391,0
2007-06-27,25.589,25.589,25.395,25.395,1561,0
2007-06-29,25.202,25.395,25.011,25.395,913,0
2007-07-03,25.589,25.589,25.589,25.589,127,0
2007-07-05,25.433,25.433,25.433,25.433,127,0
2007-07-09,25.418,25.472,25.319,25.472,1824,0
2007-07-10,25.319,25.354,25.319,25.319,1170,0
2007-07-11,25.433,25.433,25.433,25.433,127,0
2007-07-12,25.509,25.547,25.354,25.547,1042,0
2007-07-16,25.539,25.547,25.539,25.547,1042,0
2007-07-17,25.354,25.547,25.354,25.547,651,0
2007-07-18,25.395,25.395,24.779,25.319,5206,0
2007-07-19,25.354,25.547,25.354,25.547,391,0
2007-07-23,25.74,26.201,25.74,26.047,2866,0
2007-07-24,26.009,26.009,25.433,25.704,3643,0
2007-07-25,25.509,25.509,25.304,25.304,2211,0
2007-07-26,25.126,25.126,24.666,24.896,1042,0
2007-07-27,24.97,24.97,24.574,24.58,3122,0
2007-07-30,24.396,24.396,23.819,23.857,5724,0
2007-07-31,24.05,24.627,24.05,24.627,781,0
2007-08-01,24.627,24.627,24.627,24.627,127,0
2007-08-02,24.819,24.819,24.819,24.819,256,0
2007-08-06,25.011,25.011,25.011,25.011,256,0
2007-08-13,24.819,24.819,24.819,24.819,127,0
2007-08-14,25.047,25.338,24.855,25.338,3902,0
2007-08-15,25.011,25.202,24.589,24.896,28895,0
2007-08-16,24.779,25.165,24.779,25.165,391,0
2007-08-17,24.979,25.589,24.979,25.589,1693,0
2007-08-20,25.395,25.395,25.395,25.395,127,0
2007-08-21,25.354,25.354,25.354,25.354,127,0
2007-08-22,25.623,25.855,25.623,25.855,1431,0
2007-08-23,26.047,26.126,25.895,26.126,391,0
2007-08-24,25.994,26.062,25.932,25.932,4687,0
2007-08-28,25.74,25.932,25.74,25.932,256,0
2007-08-29,26.085,26.085,26.085,26.085,256,0
2007-08-30,26.085,26.085,26.085,26.085,127,0
2007-08-31,26.054,26.054,26.054,26.054,391,0
2007-09-04,25.932,25.932,25.932,25.932,127,0
2007-09-05,25.74,25.74,25.395,25.395,1042,0
2007-09-06,25.239,25.295,25.126,25.172,1301,0
2007-09-07,25.319,25.509,25.319,25.354,651,0
2007-09-10,25.165,25.165,25.165,25.165,127,0
2007-09-11,25.547,25.547,25.547,25.547,127,0
2007-09-12,25.74,25.74,25.589,25.74,391,0
2007-09-13,25.74,25.74,25.74,25.74,1301,0
2007-09-14,25.663,25.663,25.547,25.547,522,0
2007-09-17,25.663,25.663,25.319,25.319,1561,0
2007-09-18,25.663,25.663,25.663,25.663,256,0
2007-09-19,25.354,25.855,25.354,25.855,1170,0
2007-09-20,26.047,26.201,26.047,26.201,391,0
2007-09-21,26.009,26.009,25.855,25.855,256,0
2007-09-25,26.085,26.126,26.085,26.126,1042,0
2007-09-26,26.009,26.126,26.009,26.126,391,0
2007-09-27,25.816,26.126,25.816,26.126,651,0
2007-09-28,25.97,25.97,25.663,25.816,1431,0
2007-10-02,25.663,25.855,25.663,25.855,1824,0
2007-10-03,25.663,25.663,25.087,25.279,1042,0
2007-10-04,25.087,25.279,25.087,25.279,391,0
2007-10-12,25.087,25.087,24.97,25.011,2866,0
2007-10-15,25.202,25.202,25.202,25.202,127,0
2007-10-16,25.011,25.011,25.011,25.011,127,0
2007-10-18,25.087,25.087,25.087,25.087,1431,0
2007-10-19,25.279,25.279,25.011,25.047,2081,0
2007-10-22,24.97,25.011,24.97,24.97,3511,0
2007-10-23,24.97,24.97,24.97,24.97,651,0
2007-10-24,24.819,24.819,24.779,24.779,651,0
2007-10-30,24.779,24.779,24.779,24.779,1042,0
2007-10-31,24.627,24.779,24.589,24.779,1824,0
2007-11-01,24.474,24.474,23.528,24.203,5986,0
2007-11-05,24.05,24.396,24.05,24.396,1561,0
2007-11-06,24.548,26.241,24.089,26.126,14707,0
2007-11-07,25.932,25.932,25.724,25.778,1042,0
2007-11-08,25.589,26.162,25.589,26.162,913,0
2007-11-12,26.277,26.277,26.277,26.277,127,0
2007-11-13,26.469,26.662,26.469,26.662,391,0
2007-11-14,25.371,26.854,25.371,26.778,1180,0
2007-11-15,26.469,26.469,26.469,26.469,127,0
2007-11-19,26.394,26.394,26.394,26.394,127,0
2007-11-21,26.316,26.316,25.748,26.201,1301,0
2007-11-28,26.241,26.241,26.241,26.241,651,0
2007-11-29,26.241,26.241,26.241,26.241,127,0
2007-11-30,26.394,26.394,26.047,26.394,651,0
2007-12-05,26.431,26.431,26.431,26.431,127,0
2007-12-07,26.394,26.624,26.394,26.624,651,0
2007-12-10,26.431,26.431,26.431,26.431,256,0
2007-12-11,26.241,26.394,26.241,26.394,522,0
2007-12-12,26.201,26.201,26.201,26.201,127,0
2007-12-13,26.009,26.009,26.009,26.009,1042,0
2007-12-14,26.009,26.009,26.009,26.009,256,0
2007-12-17,26.201,26.431,26.201,26.277,1170,0
2007-12-18,26.469,26.662,26.469,26.508,651,0
2007-12-19,26.431,26.7,26.431,26.548,1042,0
2007-12-20,26.355,26.548,26.047,26.047,1301,0
2007-12-21,26.241,26.431,26.241,26.277,651,0
2007-12-24,26.085,26.085,26.085,26.085,256,0
2007-12-27,26.047,26.047,26.047,26.047,127,0
2007-12-28,26.126,26.126,26.126,26.126,127,0
2007-12-31,26.241,26.394,26.241,26.394,256,0
2008-01-02,26.201,26.201,26.009,26.009,391,0
2008-01-03,25.816,25.816,25.611,25.611,781,0
2008-01-04,25.433,25.433,25.047,25.047,781,0
2008-01-07,24.97,24.97,24.741,24.741,1301,0
2008-01-09,24.548,24.548,24.548,24.548,127,0
2008-01-10,24.357,24.357,24.357,24.357,127,0
2008-01-11,24.164,24.164,24.164,24.164,256,0
2008-01-15,23.16,24.126,23.16,24.126,651,0
2008-01-16,24.01,24.01,24.01,24.01,127,0
2008-01-17,25.156,25.179,24.164,24.474,3902,0
2008-01-18,24.474,24.702,24.474,24.702,781,0
2008-01-22,24.589,24.779,24.432,24.779,651,0
2008-01-23,24.97,25.126,24.97,24.97,522,0
2008-01-24,24.779,24.779,24.603,24.603,1170,0
2008-01-25,24.819,24.863,24.666,24.666,1042,0
2008-01-28,24.474,24.779,24.474,24.627,1042,0
2008-01-29,24.695,24.695,24.695,24.695,127,0
2008-01-30,24.627,24.627,24.627,24.627,127,0
2008-01-31,24.432,24.432,24.432,24.432,127,0
2008-02-01,24.243,24.243,23.019,23.743,6425,0
2008-02-04,22.613,23.781,22.613,23.588,2343,0
2008-02-05,23.395,23.395,23.395,23.395,127,0
2008-02-06,23.205,23.395,23.205,23.242,651,0
2008-02-07,23.436,23.628,23.436,23.628,781,0
2008-02-08,23.781,23.781,23.781,23.781,127,0
2008-02-12,23.819,23.819,23.819,23.819,127,0
2008-02-13,23.819,23.975,23.705,23.975,2211,0
2008-02-14,24.164,24.164,24.164,24.164,127,0
2008-02-15,23.975,23.975,23.975,23.975,256,0
2008-02-19,23.781,23.781,23.781,23.781,127,0
2008-02-20,23.705,23.705,23.358,23.512,1170,0
2008-02-21,23.012,23.472,23.012,23.472,2211,0
2008-02-25,23.664,23.664,23.664,23.664,127,0
2008-02-27,23.479,23.479,23.174,23.472,781,0
2008-02-28,23.281,23.281,23.281,23.281,127,0
2008-02-29,23.472,23.472,23.472,23.472,127,0
2008-03-03,23.281,23.281,22.973,22.973,4706,0
2008-03-04,22.936,23.321,22.936,23.321,522,0
2008-03-05,23.781,23.781,23.167,23.358,4942,0
2008-03-10,23.167,23.167,23.167,23.167,256,0
2008-03-11,23.242,23.242,23.242,23.242,127,0
2008-03-12,23.358,23.358,23.358,23.358,127,0
2008-03-17,23.167,23.167,23.012,23.012,913,0
2008-03-18,22.973,23.167,22.973,23.167,781,0
2008-03-19,23.358,23.628,23.197,23.321,6771,0
2008-03-20,23.512,23.512,23.512,23.512,127,0
2008-03-24,23.664,23.664,23.242,23.436,1693,0
2008-03-25,23.436,23.436,23.436,23.436,127,0
2008-03-26,23.395,23.55,23.395,23.55,781,0
2008-03-27,23.743,23.895,23.743,23.895,391,0
2008-03-28,24.05,24.05,24.05,24.05,127,0
2008-03-31,24.164,24.164,24.164,24.164,127,0
2008-04-01,24.01,24.01,24.01,24.01,127,0
2008-04-02,23.857,23.857,23.819,23.819,391,0
2008-04-03,23.664,23.664,23.358,23.664,1561,0
2008-04-04,23.512,23.512,23.242,23.242,651,0
2008-04-07,23.436,23.436,23.128,23.321,913,0
2008-04-08,23.472,23.472,23.281,23.281,391,0
2008-04-14,23.089,23.089,22.742,22.897,1170,0
2008-04-15,23.052,23.205,23.052,23.205,522,0
2008-04-16,23.052,23.313,23.052,23.052,913,0
2008-04-18,23.242,23.421,23.242,23.421,913,0
2008-04-21,23.242,23.628,23.052,23.628,913,0
2008-04-22,23.436,23.436,23.436,23.436,127,0
2008-04-23,23.628,23.628,23.628,23.628,256,0
2008-04-24,23.819,24.01,23.819,24.01,522,0
2008-04-25,23.404,24.203,23.404,24.203,391,0
2008-04-28,24.089,24.51,24.089,24.51,913,0
2008-04-29,24.589,24.589,24.126,24.51,1824,0
2008-04-30,24.702,25.279,24.702,25.279,1042,0
2008-05-01,25.239,25.239,25.147,25.147,522,0
2008-05-02,25.319,25.509,25.319,25.509,256,0
2008-05-06,25.704,26.126,25.704,26.126,1301,0
2008-05-07,25.932,26.316,25.932,26.316,401,0
2008-05-08,26.126,26.126,24.589,25.202,5855,0
2008-05-09,25.354,25.354,25.165,25.165,391,0
2008-05-12,25.354,25.354,25.354,25.354,256,0
2008-05-14,25.547,25.547,25.354,25.354,391,0
2008-05-20,25.165,25.165,24.97,24.97,651,0
2008-05-29,24.896,24.896,24.896,24.896,391,0
2008-05-30,24.896,25.354,24.896,25.354,522,0
2008-06-02,25.165,25.165,24.97,24.97,1448,0
2008-06-03,24.97,24.97,24.97,24.97,127,0
2008-06-04,24.779,24.896,24.779,24.896,522,0
2008-06-05,24.702,24.97,24.702,24.97,781,0
2008-06-09,24.702,24.702,24.702,24.702,256,0
2008-06-11,24.589,24.741,23.826,24.126,1824,0
2008-06-12,23.934,23.934,23.55,23.934,1042,0
2008-06-13,23.934,23.934,23.934,23.934,225,0
2008-06-16,24.126,24.29,23.934,24.126,913,0
2008-06-18,23.934,23.934,23.358,23.743,913,0
2008-06-20,23.934,23.934,23.934,23.934,127,0
2008-06-23,23.743,23.743,23.358,23.55,781,0
2008-06-24,23.242,23.358,22.014,22.668,5499,0
2008-06-25,22.668,23.242,22.513,23.242,1693,0
2008-06-26,22.859,23.412,22.82,23.218,1042,0
2008-06-27,23.052,23.436,23.052,23.281,1419,0
2008-06-30,23.242,23.242,23.242,23.242,127,0
2008-07-01,23.242,23.281,22.742,22.742,5986,0
2008-07-02,22.897,22.897,22.897,22.897,127,0
2008-07-03,23.052,23.052,23.052,23.052,127,0
2008-07-07,22.702,22.702,22.513,22.551,781,0
2008-07-08,22.668,22.668,22.668,22.668,127,0
2008-07-09,21.586,22.859,21.56,22.784,1258,0
2008-07-10,21.821,22.59,21.821,22.522,781,0
2008-07-11,22.59,22.668,22.396,22.668,3200,0
2008-07-14,22.475,22.475,20.678,20.899,5450,0
2008-07-15,20.101,20.821,20.101,20.629,1431,0
2008-07-16,20.552,21.59,20.552,21.553,1215,0
2008-07-17,21.514,21.514,20.861,21.438,913,0
2008-07-18,21.514,21.628,21.477,21.628,585,0
2008-07-21,21.438,21.438,21.438,21.438,781,0
2008-07-22,21.399,21.399,21.244,21.361,6250,0
2008-07-23,21.322,21.86,21.283,21.283,2994,0
2008-07-24,21.09,21.244,20.937,20.937,2081,0
2008-07-25,20.746,20.746,20.746,20.746,262,0
2008-07-28,21.054,21.514,21.054,21.514,913,0
2008-07-29,21.553,21.899,21.553,21.899,2743,0
2008-07-30,21.936,22.475,21.936,22.475,651,0
2008-07-31,22.668,23.052,22.668,23.052,651,0
2008-08-01,23.205,23.205,23.205,23.205,127,0
2008-08-05,23.205,23.281,23.205,23.281,781,0
2008-08-06,23.358,23.472,23.358,23.472,522,0
2008-08-07,23.436,23.819,23.436,23.819,781,0
2008-08-08,23.628,23.819,23.628,23.819,256,0
2008-08-11,23.895,23.934,23.628,23.628,781,0
2008-08-12,23.819,23.819,23.819,23.819,127,0
2008-08-13,23.628,23.628,23.242,23.628,651,0
2008-08-14,23.436,23.436,23.242,23.242,256,0
2008-08-15,23.436,23.436,23.436,23.436,127,0
2008-08-19,23.242,23.242,22.859,22.859,1824,0
2008-08-20,22.82,23.052,22.297,22.388,10804,0
2008-08-21,22.475,22.475,22.475,22.475,127,0
2008-08-25,22.59,22.59,22.368,22.59,391,0
2008-08-26,22.396,22.551,21.759,22.09,2602,0
2008-08-27,22.281,22.475,22.281,22.475,913,0
2008-08-28,22.59,22.59,22.59,22.59,256,0
2008-08-29,22.668,22.668,22.668,22.668,127,0
2008-09-02,22.668,23.242,22.361,23.128,4165,0
2008-09-03,23.242,23.436,23.242,23.436,256,0
2008-09-04,23.628,23.628,23.628,23.628,127,0
2008-09-05,23.812,23.819,23.812,23.819,651,0
2008-09-08,23.819,23.819,23.628,23.628,391,0
2008-09-15,23.052,23.242,23.052,23.242,256,0
2008-09-19,23.242,23.436,22.859,23.436,781,0
2008-09-23,23.205,23.205,21.668,21.783,1951,0
2008-09-24,21.839,22.168,21.839,21.975,522,0
2008-09-25,21.783,22.361,21.783,22.361,522,0
2008-09-26,22.281,22.859,21.899,22.859,2268,0
2008-09-29,22.629,22.629,21.477,21.498,1561,0
2008-09-30,21.322,21.322,21.322,21.322,127,0
2008-10-01,21.438,21.628,21.438,21.628,1693,0
2008-10-02,21.628,21.706,21.553,21.706,1138,0
2008-10-03,21.706,21.899,21.706,21.899,651,0
2008-10-07,22.09,22.475,21.899,21.899,1431,0
2008-10-08,22.09,22.09,21.899,21.899,256,0
2008-10-09,22.09,22.668,22.09,22.281,1301,0
2008-10-10,22.281,22.281,22.281,22.281,666,0
2008-10-13,22.281,22.281,22.281,22.281,256,0
2008-10-14,22.09,22.281,21.899,22.281,1431,0
2008-10-15,22.281,22.281,22.09,22.09,256,0
2008-10-16,21.899,21.899,21.899,21.899,342,0
2008-10-21,22.09,22.09,22.09,22.09,127,0
2008-10-22,21.899,22.09,21.13,22.09,2734,0
2008-10-23,21.899,21.899,21.899,21.899,127,0
2008-10-27,21.706,21.899,21.13,21.514,2472,0
2008-10-28,21.322,21.322,20.217,20.362,913,0
2008-10-29,20.169,20.169,20.031,20.093,391,0
2008-10-30,20.283,20.283,20.283,20.283,127,0
2008-10-31,21.184,21.184,20.169,20.362,2007,0
2008-11-03,21.215,21.215,20.055,20.362,535,0
2008-11-04,20.169,20.169,20.169,20.169,127,0
2008-11-05,20.984,20.984,20.552,20.552,391,0
2008-11-06,20.169,20.169,19.975,20.016,913,0
2008-11-07,20.13,20.13,20.13,20.13,256,0
2008-11-11,20.169,20.169,20.169,20.169,127,0
2008-11-13,20.362,20.362,20.362,20.362,127,0
2008-11-14,19.332,19.402,19.208,19.208,1170,0
2008-11-17,19.015,19.015,19.015,19.015,127,0
2008-11-19,18.302,18.825,16.521,17.289,16161,0
2008-11-20,16.904,17.289,16.904,16.904,7680,0
2008-11-21,16.904,17.096,16.904,16.904,8989,0
2008-11-24,16.904,16.904,16.904,16.904,2994,0
2008-11-25,17.096,17.673,17.096,17.673,651,0
2008-11-26,17.865,18.825,17.865,18.825,781,0
2008-11-28,19.015,19.015,19.015,19.015,127,0
2008-12-01,19.095,19.095,18.15,18.557,1693,0
2008-12-02,18.634,18.634,18.481,18.481,522,0
2008-12-03,18.634,18.634,18.441,18.441,781,0
2008-12-04,18.626,18.626,18.557,18.557,522,0
2008-12-05,18.634,18.634,18.634,18.634,127,0
2008-12-08,18.441,18.441,18.441,18.441,2734,0
2008-12-09,18.441,18.441,18.441,18.441,224,0
2008-12-12,18.249,18.249,17.594,17.594,3381,0
2008-12-15,17.785,17.785,17.785,17.785,127,0
2008-12-16,17.594,17.594,15.343,17.211,4165,0
2008-12-17,17.364,17.364,17.364,17.364,651,0
2008-12-18,17.289,17.289,17.289,17.289,2602,0
2008-12-19,17.096,17.096,16.904,16.904,2081,0
2008-12-22,16.904,16.904,16.711,16.711,2343,0
2008-12-23,16.711,16.711,16.711,16.711,2343,0
2008-12-24,16.521,16.521,16.521,16.521,651,0
2008-12-26,16.904,16.904,16.521,16.904,1561,0
2008-12-29,16.711,16.904,16.711,16.711,13665,0
2008-12-30,16.711,16.711,16.211,16.521,34529,0
2008-12-31,16.48,17.057,16.48,16.942,913,0
2009-01-02,16.904,18.787,16.904,18.634,2017,0
2009-01-05,18.516,19.901,18.516,19.249,3643,0
2009-01-06,19.208,19.441,19.208,19.208,781,0
2009-01-07,19.015,19.015,18.787,18.787,256,0
2009-01-08,18.593,18.593,16.636,16.636,5337,0
2009-01-09,16.443,17.865,16.443,17.673,19389,0
2009-01-13,17.48,17.827,17.48,17.827,391,0
2009-01-14,17.48,17.48,17.289,17.442,845,0
2009-01-15,17.096,17.865,16.981,17.865,1042,0
2009-01-16,17.673,17.865,16.904,16.904,2734,0
2009-01-20,16.711,16.749,16.521,16.596,5182,0
2009-01-21,16.865,17.249,16.582,16.865,2343,0
2009-01-22,16.904,17.057,16.904,16.904,1042,0
2009-01-26,16.904,16.935,16.865,16.904,1431,0
2009-01-27,16.904,17.673,16.521,17.173,4620,0
2009-01-28,17.404,17.404,17.404,17.404,127,0
2009-01-29,17.673,18.171,17.289,17.594,2081,0
2009-01-30,17.635,18.441,17.635,18.249,1301,0
2009-02-02,19.208,19.208,18.225,18.441,945,0
2009-02-03,18.249,19.208,18.249,19.208,1301,0
2009-02-04,19.208,19.208,19.208,19.208,391,0
2009-02-05,19.208,19.402,19.015,19.402,1301,0
2009-02-06,19.208,19.208,18.825,18.825,1365,0
2009-02-09,18.634,18.709,18.171,18.709,1301,0
2009-02-10,18.449,18.449,17.966,18.094,1561,0
2009-02-12,17.773,17.773,17.579,17.579,522,0
2009-02-13,17.427,17.427,16.85,17.149,781,0
2009-02-17,16.957,16.957,16.412,16.521,3131,0
2009-02-18,16.766,19.363,16.766,18.056,6578,0
2009-02-19,17.827,17.827,16.757,16.904,2211,0
2009-02-20,16.675,16.79,14.99,16.366,8888,0
2009-02-23,16.596,16.711,15.367,15.598,4554,0
2009-02-24,15.522,17.134,15.136,17.134,5814,0
2009-02-25,16.904,17.518,15.984,17.057,3122,0
2009-02-26,17.289,17.472,16.405,17.472,1824,0
2009-02-27,17.241,17.472,16.711,17.173,1170,0
2009-03-02,16.942,16.942,16.556,16.79,522,0
2009-03-03,16.556,16.556,15.941,15.941,1693,0
2009-03-04,15.941,16.675,15.748,16.675,1170,0
2009-03-05,16.443,16.675,16.443,16.48,391,0
2009-03-06,16.904,16.904,15.291,15.291,5936,0
2009-03-09,15.06,15.06,13.485,14.369,4814,0
2009-03-10,14.6,15.183,14.6,15.136,4687,0
2009-03-11,15.36,15.906,15.36,15.906,1824,0
2009-03-12,16.137,16.366,16.137,16.137,426,0
2009-03-13,16.405,17.404,16.405,17.404,1170,0
2009-03-16,17.711,18.056,17.711,18.056,913,0
2009-03-18,18.056,18.861,18.056,18.861,1561,0
2009-03-19,19.17,19.17,18.861,18.861,256,0
2009-03-23,19.17,19.17,18.861,18.861,256,0
2009-03-24,18.825,18.825,18.787,18.803,964,0
2009-03-25,19.17,19.17,17.635,18.557,2614,0
2009-03-27,18.249,18.441,18.249,18.441,391,0
2009-03-31,18.557,18.861,18.557,18.861,256,0
2009-04-01,18.557,18.557,17.551,17.942,793,0
2009-04-02,17.635,17.635,17.328,17.518,1399,0
2009-04-03,17.594,18.942,17.594,18.634,1951,0
2009-04-06,18.942,18.942,18.942,18.942,127,0
2009-04-08,19.208,19.208,19.208,19.208,256,0
2009-04-09,19.208,19.363,19.208,19.363,1561,0
2009-04-13,19.208,19.208,17.511,17.827,2940,0
2009-04-14,17.073,17.626,17.073,17.618,1771,0
2009-04-15,17.827,17.827,15.7,17.457,1471,0
2009-04-16,16.69,18.363,16.69,18.363,2211,0
2009-04-17,17.865,17.865,16.741,17.602,1561,0
2009-04-20,17.909,17.909,17.909,17.909,127,0
2009-04-21,17.635,17.9,17.602,17.9,391,0
2009-04-22,16.344,17.295,16.344,16.735,4629,0
2009-04-23,16.79,17.442,16.79,17.211,2081,0
2009-04-24,17.211,18.127,17.211,17.75,913,0
2009-04-27,17.442,17.442,17.134,17.134,391,0
2009-04-28,17.442,17.442,17.442,17.442,127,0
2009-04-29,17.75,18.363,17.673,18.065,913,0
2009-04-30,18.371,18.441,18.371,18.441,1258,0
2009-05-01,19.932,19.932,18.065,18.065,2242,0
2009-05-04,17.757,17.757,16.904,16.904,1042,0
2009-05-06,17.289,18.21,14.982,16.137,7548,0
2009-05-07,16.329,16.556,15.941,16.556,1042,0
2009-05-08,16.181,16.904,15.735,16.904,2476,0
2009-05-12,17.289,18.018,17.289,18.018,781,0
2009-05-13,17.673,17.974,17.328,17.626,1431,0
2009-05-14,17.673,17.835,17.673,17.835,256,0
2009-05-15,17.827,17.827,17.827,17.827,127,0
2009-05-18,17.873,17.873,17.602,17.835,522,0
2009-05-19,17.073,17.865,17.073,17.289,2406,0
2009-05-20,17.289,17.518,17.289,17.518,391,0
2009-05-21,17.404,17.404,17.357,17.357,522,0
2009-05-22,17.594,17.873,17.594,17.75,391,0
2009-05-26,17.289,17.289,16.981,17.289,2211,0
2009-05-28,17.865,17.865,17.602,17.602,391,0
2009-05-29,17.558,17.558,16.989,17.257,522,0
2009-06-01,16.042,20.622,16.042,18.749,17081,0
2009-06-02,18.441,19.055,18.135,19.055,1792,0
2009-06-03,19.363,19.363,19.055,19.055,459,0
2009-06-04,19.015,19.595,18.984,19.402,3774,0
2009-06-05,19.901,19.901,19.901,19.901,127,0
2009-06-08,19.595,19.94,18.28,19.055,4586,0
2009-06-09,18.825,19.108,18.516,18.516,1431,0
2009-06-10,19.101,19.101,19.101,19.101,127,0
2009-06-11,19.015,19.323,17.579,17.778,3224,0
2009-06-12,17.472,17.472,17.472,17.472,127,0
2009-06-15,17.778,17.778,17.48,17.48,256,0
2009-06-17,17.757,18.048,17.757,18.048,391,0
2009-06-22,18.094,18.094,18.094,18.094,256,0
2009-06-23,18.086,18.086,18.086,18.086,391,0
2009-06-25,17.673,18.833,17.289,17.289,3902,0
2009-06-26,17.785,17.785,17.742,17.742,522,0
2009-06-29,17.785,18.403,17.757,18.103,1170,0
2009-06-30,18.41,18.677,18.21,18.677,651,0
2009-07-01,18.103,19.108,18.103,18.825,5206,0
2009-07-02,18.825,18.825,18.21,18.516,7808,0
2009-07-06,18.825,19.186,18.516,19.179,5337,0
2009-07-07,19.133,19.179,18.825,19.015,6173,0
2009-07-08,18.709,19.208,18.709,19.208,2472,0
2009-07-09,19.095,19.208,19.015,19.179,2472,0
2009-07-10,19.024,19.186,18.977,19.186,1561,0
2009-07-13,19.208,19.975,18.911,19.975,12235,0
2009-07-14,19.962,19.975,19.962,19.975,1170,0
2009-07-15,19.595,19.784,19.547,19.784,1561,0
2009-07-16,19.287,19.947,19.208,19.287,1438,0
2009-07-17,19.287,19.547,19.287,19.402,913,0
2009-07-20,19.378,19.97,19.265,19.687,1431,0
2009-07-21,19.378,19.378,19.17,19.208,1042,0
2009-07-22,19.072,19.179,18.762,19.179,913,0
2009-07-23,18.762,19.208,18.456,19.208,1561,0
2009-07-24,19.208,19.687,19.208,19.687,1301,0
2009-07-27,19.547,19.595,19.547,19.595,913,0
2009-07-28,19.655,19.975,19.655,19.975,3122,0
2009-07-29,19.975,20.362,19.975,20.362,1431,0
2009-07-30,20.362,20.67,20.331,20.67,651,0
2009-07-31,21.421,21.421,20.331,20.622,3511,0
2009-08-03,20.67,20.746,20.67,20.746,3333,0
2009-08-04,20.437,20.437,19.823,19.823,1561,0
2009-08-05,19.823,20.707,19.595,20.393,2727,0
2009-08-06,21.268,21.268,18.441,18.634,3951,0
2009-08-07,18.135,18.441,17.942,18.348,1431,0
2009-08-10,18.363,18.717,18.363,18.717,522,0
2009-08-12,18.749,18.749,18.749,18.749,256,0
2009-08-13,17.518,18.371,17.518,18.135,1431,0
2009-08-17,17.535,18.403,17.535,18.135,781,0
2009-08-18,17.844,17.844,17.844,17.844,127,0
2009-08-19,17.673,17.673,17.673,17.673,256,0
2009-08-20,17.65,17.673,17.65,17.673,522,0
2009-08-21,17.535,17.535,17.096,17.096,1042,0
2009-08-24,17.404,19.402,17.289,19.287,16231,0
2009-08-25,18.993,18.993,18.171,18.325,4942,0
2009-08-26,18.119,18.119,18.119,18.119,127,0
2009-08-27,18.249,18.812,18.249,18.812,651,0
2009-08-28,19.287,19.555,19.287,19.555,651,0
2009-08-31,19.547,19.839,19.547,19.839,391,0
2009-09-01,19.839,19.839,18.993,18.993,781,0
2009-09-02,18.701,18.701,18.41,18.669,651,0
2009-09-03,18.119,18.38,18.026,18.119,522,0
2009-09-04,17.827,18.38,17.827,18.38,522,0
2009-09-08,18.41,19.208,18.41,18.894,1693,0
2009-09-09,19.208,19.208,18.441,18.803,2549,0
2009-09-10,18.942,18.942,18.449,18.449,2343,0
2009-09-15,18.757,19.032,18.449,18.449,781,0
2009-09-16,18.726,19.048,18.441,19.048,522,0
2009-09-17,19.032,19.032,18.894,18.894,391,0
2009-09-18,18.449,19.208,18.15,19.2,12103,0
2009-09-21,19.208,19.433,18.902,18.902,2994,0
2009-09-22,18.626,19.163,18.626,19.163,5205,0
2009-09-23,18.634,19.17,18.634,19.17,2602,0
2009-09-24,19.179,19.179,18.669,19.17,5337,0
2009-09-25,19.17,19.179,19.17,19.179,256,0
2009-09-28,18.602,18.602,18.21,18.21,651,0
2009-09-29,18.488,19.095,18.488,19.072,5855,0
2009-09-30,19.101,19.133,19.101,19.133,391,0
2009-10-01,18.825,18.825,18.825,18.825,127,0
2009-10-02,18.516,18.516,18.056,18.441,4035,0
2009-10-05,17.966,18.171,17.966,18.171,913,0
2009-10-06,18.233,18.233,18.056,18.056,429,0
2009-10-07,18.557,18.787,18.557,18.709,1170,0
2009-10-12,18.984,18.984,18.984,18.984,127,0
2009-10-13,19.015,19.595,19.015,19.478,781,0
2009-10-15,19.055,19.163,19.055,19.055,3511,0
2009-10-16,18.233,18.769,17.9,18.769,1951,0
2009-10-19,18.757,18.757,18.171,18.171,651,0
2009-10-20,17.865,18.056,17.558,18.056,1122,0
2009-10-21,17.35,18.481,17.35,18.481,4296,0
2009-10-22,17.942,19.015,17.942,18.709,3736,0
2009-10-23,18.709,19.323,18.709,19.323,819,0
2009-10-26,18.441,19.101,18.441,18.634,3190,0
2009-10-27,18.669,19.17,18.669,18.861,1301,0
2009-10-28,19.126,19.126,18.634,18.911,4424,0
2009-10-29,18.942,19.2,18.942,19.2,781,0
2009-10-30,18.894,19.17,18.894,18.911,781,0
2009-11-02,19.015,19.015,18.855,18.855,3511,0
2009-11-03,19.015,19.194,18.825,18.825,4425,0
2009-11-04,18.549,18.549,18.549,18.549,429,0
2009-11-05,18.056,19.063,17.865,18.825,5541,0
2009-11-06,18.825,19.015,18.325,18.825,6192,0
2009-11-09,17.558,18.685,17.558,18.21,3774,0
2009-11-10,17.75,18.156,17.75,17.926,1663,0
2009-11-11,18.056,18.332,18.056,18.332,1561,0
2009-11-12,17.594,17.909,17.289,17.909,3254,0
2009-11-13,17.942,19.063,17.909,18.363,1042,0
2009-11-16,18.557,18.861,18.403,18.403,913,0
2009-11-18,18.249,18.249,17.211,17.926,1824,0
2009-11-19,17.785,17.98,17.785,17.98,651,0
2009-11-20,17.785,17.785,17.785,17.785,127,0
2009-11-24,17.404,17.711,17.211,17.48,2602,0
2009-11-25,17.442,17.602,17.31,17.602,651,0
2009-11-27,17.879,17.879,17.858,17.858,391,0
2009-11-30,17.819,18.456,17.75,17.75,1824,0
2009-12-01,17.673,17.673,17.673,17.673,256,0
2009-12-02,17.319,17.618,17.281,17.289,1170,0
2009-12-03,17.211,17.328,17.211,17.211,2336,0
2009-12-04,17.126,17.211,16.904,17.156,1496,0
2009-12-07,17.019,17.19,16.981,17.19,1042,0
2009-12-08,17.134,17.198,17.134,17.198,256,0
2009-12-09,16.489,17.173,16.443,17.173,1824,0
2009-12-10,17.096,17.096,16.865,16.904,1042,0
2009-12-11,16.556,16.865,16.175,16.766,3202,0
2009-12-14,16.521,17.057,16.443,17.019,2533,0
2009-12-15,16.175,17.164,16.175,16.881,5595,0
2009-12-16,17.149,17.19,15.691,16.828,2538,0
2009-12-17,16.711,16.711,16.711,16.711,651,0
2009-12-18,16.612,16.835,16.521,16.596,1431,0
2009-12-21,16.521,16.704,16.336,16.704,2648,0
2009-12-22,16.336,16.696,16.336,16.696,913,0
2009-12-23,16.429,16.644,16.329,16.443,1431,0
2009-12-24,16.336,16.48,16.336,16.366,3189,0
2009-12-28,16.329,16.329,15.958,16.137,5855,0
2009-12-29,16.137,16.596,16.137,16.556,2211,0
2009-12-30,16.229,16.229,15.748,16.089,10669,0
2009-12-31,16.305,17.057,16.305,16.711,1441,0
2010-01-04,16.636,21.514,16.62,19.669,15749,0
2010-01-05,19.2,19.595,17.98,17.98,17492,0
2010-01-06,18.171,18.171,18.171,18.171,1693,0
2010-01-07,18.135,18.403,18.135,18.241,781,0
2010-01-08,18.355,18.355,18.355,18.355,391,0
2010-01-11,18.272,18.28,18.272,18.28,256,0
2010-01-12,18.256,18.28,18.249,18.249,781,0
2010-01-13,18.21,18.21,18.034,18.034,256,0
2010-01-14,18.056,18.056,18.056,18.056,127,0
2010-01-15,18.026,18.28,17.835,17.942,4712,0
2010-01-19,18.041,18.041,17.673,17.673,2994,0
2010-01-20,17.719,18.018,16.711,16.904,20045,0
2010-01-21,16.951,16.996,16.657,16.749,13144,0
2010-01-22,16.858,17.096,16.305,16.749,8590,0
2010-01-25,16.774,16.996,16.175,16.996,3254,0
2010-01-26,17.064,17.666,16.881,17.518,17765,0
2010-01-27,17.586,18.048,16.981,17.442,8727,0
2010-01-28,17.565,17.879,17.565,17.879,781,0
2010-01-29,17.666,17.865,17.518,17.865,651,0
2010-02-01,17.873,17.873,17.865,17.873,1042,0
2010-02-02,17.918,17.918,17.35,17.387,1042,0
2010-02-03,17.518,17.827,16.828,17.673,5140,0
2010-02-04,17.785,18.363,17.785,17.987,2472,0
2010-02-05,17.835,18.048,17.819,17.827,3122,0
2010-02-08,17.942,18.141,17.942,18.135,3122,0
2010-02-09,18.449,18.449,18.141,18.287,3511,0
2010-02-10,18.388,18.388,17.586,17.865,2211,0
2010-02-11,17.303,17.711,17.073,17.673,1561,0
2010-02-12,17.673,17.673,17.594,17.594,781,0
2010-02-16,17.827,18.441,17.594,17.594,2081,0
2010-02-18,17.518,17.518,16.152,16.865,3333,0
2010-02-19,17.019,17.19,16.904,17.096,1042,0
2010-02-22,16.79,17.211,16.137,17.134,7924,0
2010-02-23,16.521,18.072,16.521,17.726,5595,0
2010-02-24,17.686,17.785,17.673,17.785,1170,0
2010-02-25,17.48,18.21,17.48,17.694,4556,0
2010-02-26,17.98,18.28,16.711,17.134,4276,0
2010-03-01,17.211,17.219,16.741,17.219,1864,0
2010-03-02,16.719,17.027,16.719,16.942,2343,0
2010-03-03,16.711,17.089,16.544,16.973,2343,0
2010-03-04,17.019,17.303,16.711,17.289,2389,0
2010-03-05,16.711,16.904,16.336,16.904,1561,0
2010-03-08,16.596,16.774,15.622,16.344,3774,0
2010-03-09,16.904,16.904,16.397,16.521,2734,0
2010-03-10,16.79,16.957,16.329,16.749,3254,0
2010-03-11,16.412,17.303,16.412,17.303,1824,0
2010-03-12,16.719,17.027,16.412,17.027,1431,0
2010-03-15,17.226,17.226,17.019,17.019,391,0
2010-03-16,16.735,17.035,16.735,17.035,781,0
2010-03-17,17.289,17.48,17.289,17.289,5252,0
2010-03-18,17.289,17.442,16.596,17.442,3689,0
2010-03-19,17.48,18.449,17.48,17.942,3471,0
2010-03-22,16.951,17.551,16.951,17.551,1042,0
2010-03-23,16.604,17.858,16.604,17.594,2866,0
2010-03-24,17.886,18.658,17.886,18.171,1170,0
2010-03-25,18.481,18.825,18.433,18.433,1951,0
2010-03-26,18.403,18.749,17.9,17.9,1561,0
2010-03-29,17.9,18.264,17.9,18.264,651,0
2010-03-30,18.502,18.885,18.171,18.885,1301,0
2010-03-31,18.919,19.208,18.709,19.055,2994,0
2010-04-01,18.669,18.685,18.663,18.663,1561,0
2010-04-05,18.578,18.593,18.355,18.355,781,0
2010-04-06,18.549,18.549,18.549,18.549,127,0
2010-04-07,18.441,18.441,18.441,18.441,127,0
2010-04-08,18.249,18.525,17.934,18.525,3122,0
2010-04-09,18.549,18.825,18.51,18.825,522,0
2010-04-13,18.264,18.549,17.987,18.549,1561,0
2010-04-14,18.249,18.249,18.249,18.249,651,0
2010-04-16,18.249,18.249,18.249,18.249,781,0
2010-04-19,18.525,18.557,17.951,18.557,2602,0
2010-04-20,18.272,18.441,17.673,18.441,2602,0
2010-04-21,18.141,18.634,18.141,18.634,913,0
2010-04-22,18.472,18.919,18.472,18.919,391,0
2010-04-23,19.015,19.015,18.825,18.825,2081,0
2010-04-26,18.861,18.942,18.861,18.942,522,0
2010-04-27,18.902,19.208,18.861,19.208,1693,0
2010-04-29,18.634,18.902,18.634,18.902,522,0
2010-04-30,18.593,18.877,18.593,18.877,391,0
2010-05-03,18.318,18.911,18.318,18.902,522,0
2010-05-04,18.618,18.618,18.593,18.593,275,0
2010-05-07,18.441,20.545,18.441,18.534,5206,0
2010-05-11,18.441,19.009,18.295,18.295,1951,0
2010-05-12,18.203,18.203,18.156,18.156,256,0
2010-05-13,17.742,17.742,17.38,17.38,256,0
2010-05-14,17.281,17.281,17.249,17.249,1431,0
2010-05-17,16.828,17.173,16.828,17.173,913,0
2010-05-19,16.556,16.935,16.556,16.935,651,0
2010-05-20,16.556,16.888,16.521,16.888,1170,0
2010-05-21,16.305,17.204,16.305,16.981,1170,0
2010-05-24,17.249,17.249,16.981,17.012,2211,0
2010-05-25,17.249,17.249,17.249,17.249,522,0
2010-05-26,17.249,17.249,17.096,17.096,1693,0
2010-05-27,17.249,17.249,17.219,17.219,313,0
2010-05-28,16.904,17.19,16.904,17.19,391,0
2010-06-01,17.134,17.173,16.79,17.134,6505,0
2010-06-02,17.173,17.249,16.711,17.249,4687,0
2010-06-03,17.173,17.173,16.749,17.126,6250,0
2010-06-04,17.134,17.134,16.749,16.981,5855,0
2010-06-07,17.134,17.19,16.858,17.173,2892,0
2010-06-08,17.173,17.181,16.79,16.798,3902,0
2010-06-09,17.173,17.211,16.865,17.211,6948,0
2010-06-10,17.173,17.211,17.173,17.211,3643,0
2010-06-11,17.173,17.173,16.858,16.897,2866,0
2010-06-14,16.828,17.173,16.828,17.064,781,0
2010-06-15,17.142,17.851,17.057,17.851,9854,0
2010-06-16,17.249,17.249,17.235,17.249,1561,0
2010-06-18,17.249,17.618,17.019,17.618,13928,0
2010-06-21,17.249,17.48,17.249,17.48,2211,0
2010-06-22,17.942,17.942,17.942,17.942,256,0
2010-06-24,18.041,18.056,17.686,17.9,2017,0
2010-06-25,18.056,18.056,17.865,17.865,913,0
2010-06-30,18.303,18.303,18.265,18.273,651,0
2010-07-01,17.835,18.171,17.411,17.411,1693,0
2010-07-02,17.442,17.673,17.442,17.673,522,0
2010-07-06,17.48,17.48,17.295,17.328,1002,0
2010-07-07,17.364,17.635,17.249,17.249,1301,0
2010-07-08,16.904,16.92,16.904,16.904,690,0
2010-07-09,17.204,17.204,17.204,17.204,256,0
2010-07-12,17.027,17.027,17.027,17.027,256,0
2010-07-13,17.19,17.19,17.027,17.027,256,0
2010-07-14,16.766,16.774,16.726,16.735,781,0
2010-07-16,16.774,16.904,16.766,16.766,1561,0
2010-07-19,17.126,17.126,17.126,17.126,256,0
2010-07-20,16.79,17.164,16.749,17.081,2734,0
2010-07-21,16.757,16.904,16.749,16.828,4425,0
2010-07-22,16.749,17.134,16.749,17.134,391,0
2010-07-23,16.749,17.134,16.749,17.134,1431,0
2010-07-27,17.134,17.134,16.942,16.942,781,0
2010-07-30,16.942,17.618,16.873,17.48,3977,0
2010-08-02,17.65,17.658,17.65,17.658,651,0
2010-08-04,17.673,17.673,17.289,17.673,781,0
2010-08-05,17.673,17.673,16.521,17.658,1490,0
2010-08-06,17.579,17.966,16.92,16.92,21928,0
2010-08-09,17.096,17.865,17.096,17.711,781,0
2010-08-10,17.265,17.673,17.211,17.673,3254,0
2010-08-11,17.673,17.865,17.364,17.364,651,0
2010-08-12,17.495,17.495,17.372,17.372,1042,0
2010-08-13,17.68,17.68,17.68,17.68,127,0
2010-08-17,17.643,17.643,17.643,17.643,256,0
2010-08-18,17.372,17.372,17.372,17.372,127,0
2010-08-20,17.064,17.45,17.064,17.45,391,0
2010-08-23,17.142,17.442,17.142,17.442,391,0
2010-08-24,17.635,17.673,17.45,17.565,522,0
2010-08-25,17.673,18.026,17.673,17.719,522,0
2010-08-26,18.056,18.056,18.056,18.056,913,0
2010-08-27,18.179,18.179,18.179,18.179,176,0
2010-08-30,17.844,18.332,17.844,18.056,693,0
2010-08-31,17.737,18.054,17.721,18.038,2222,0
2010-09-01,18.026,18.295,18.026,18.171,1298,0
2010-09-02,18.355,18.355,18.332,18.332,391,0
2010-09-03,18.08,18.634,17.742,18.28,1305,0
2010-09-07,18.363,18.441,18.325,18.441,959,0
2010-09-08,18.018,18.732,18.018,18.732,391,0
2010-09-10,18.441,18.441,18.135,18.135,1322,0
2010-09-14,18.717,19.055,18.717,18.825,4136,0
2010-09-15,18.825,18.825,18.825,18.825,327,0
2010-09-16,18.634,18.634,18.634,18.634,1529,0
2010-09-20,18.325,18.325,17.719,18.309,1106,0
2010-09-21,18.318,18.701,18.318,18.701,256,0
2010-09-22,18.395,18.395,18.249,18.249,391,0
2010-09-23,18.086,18.086,17.742,18.065,1693,0
2010-09-24,18.441,18.441,18.441,18.441,554,0
2010-09-27,18.441,18.441,18.441,18.441,127,0
2010-09-29,18.135,18.135,17.673,18.041,2439,0
2010-09-30,17.48,17.635,17.442,17.635,795,0
2010-10-04,17.173,17.75,17.173,17.75,523,0
2010-10-05,17.442,18.018,17.289,17.658,6505,0
2010-10-06,17.966,17.966,17.966,17.966,256,0
2010-10-07,17.35,17.602,17.289,17.602,2472,0
2010-10-08,17.35,17.35,16.964,17.273,522,0
2010-10-13,17.273,17.635,17.273,17.635,557,0
2010-10-14,17.579,17.579,17.572,17.572,1170,0
2010-10-18,17.273,17.579,16.989,17.579,813,0
2010-10-19,17.886,17.886,16.798,17.173,2866,0
2010-10-20,17.835,17.886,17.503,17.503,651,0
2010-10-21,17.9,17.909,17.526,17.535,1824,0
2010-10-22,17.673,17.673,17.673,17.673,651,0
2010-10-25,17.673,17.673,17.673,17.673,256,0
2010-10-27,17.865,17.865,17.48,17.495,585,0
2010-10-28,17.289,17.289,17.289,17.289,127,0
2010-10-29,17.171,17.675,17.171,17.675,1951,0
2010-11-02,17.673,18.048,17.673,18.048,580,0
2010-11-03,18.056,18.249,17.673,18.249,522,0
2010-11-04,18.441,18.825,18.441,18.825,391,0
2010-11-05,18.825,18.825,18.456,18.456,391,0
2010-11-08,18.502,18.885,18.502,18.885,1561,0
2010-11-10,18.825,18.825,18.825,18.825,391,0
2010-11-11,19.015,19.208,19.015,19.208,1170,0
2010-11-12,18.634,18.634,17.865,17.865,1266,0
2010-11-15,18.249,18.249,18.249,18.249,256,0
2010-11-18,17.865,18.249,17.865,18.241,1549,0
2010-11-19,18.249,18.249,18.249,18.249,391,0
2010-11-22,18.249,18.634,18.249,18.634,391,0
2010-11-23,18.28,19.208,18.28,19.208,522,0
2010-11-24,19.208,19.402,19.208,19.208,1144,0
2010-11-26,19.587,19.595,19.587,19.595,283,0
2010-11-29,19.595,19.595,19.208,19.208,3528,0
2010-11-30,19.476,19.476,19.476,19.476,127,0
2010-12-01,19.265,19.265,19.265,19.265,127,0
2010-12-02,19.27,19.975,19.265,19.348,1431,0
2010-12-03,19.27,19.975,19.265,19.975,1431,0
2010-12-06,19.901,20.093,19.901,20.093,1951,0
2010-12-07,19.784,19.784,19.595,19.595,1042,0
2010-12-08,19.402,19.732,19.241,19.571,3131,0
2010-12-09,19.225,19.409,19.208,19.208,3122,0
2010-12-10,19.225,19.416,19.208,19.416,2200,0
2010-12-13,19.287,19.975,19.138,19.138,1741,0
2010-12-14,19.287,19.287,19.287,19.287,127,0
2010-12-15,19.179,19.179,19.179,19.179,256,0
2010-12-16,19.17,19.823,17.9,17.9,12350,0
2010-12-17,18.065,18.363,18.065,18.325,5678,0
2010-12-20,18.395,18.481,18.395,18.481,913,0
2010-12-21,18.249,18.51,18.249,18.51,640,0
2010-12-22,18.701,18.894,18.51,18.877,1629,0
2010-12-23,18.894,18.894,18.701,18.885,2343,0
2010-12-28,18.441,18.794,18.249,18.481,3301,0
2010-12-29,18.794,18.994,18.256,18.443,2666,0
2010-12-30,18.823,19.826,18.823,18.86,913,0
2010-12-31,18.359,19.77,18.249,19.379,2081,0
2011-01-03,18.972,19.595,18.972,19.595,838,0
2011-01-04,19.595,19.595,19.595,19.595,256,0
2011-01-05,18.833,20.362,18.833,20.231,522,0
2011-01-06,20.039,20.039,19.323,19.708,781,0
2011-01-07,19.975,19.975,19.863,19.863,488,0
2011-01-10,19.975,20.016,19.462,20.016,2051,0
2011-01-11,19.975,19.975,19.901,19.901,913,0
2011-01-12,19.975,19.975,19.955,19.955,522,0
2011-01-13,19.208,19.571,19.208,19.571,522,0
2011-01-14,19.923,19.94,19.555,19.94,913,0
2011-01-18,19.94,20.876,19.94,20.518,1431,0
2011-01-19,20.13,20.21,20.13,20.21,391,0
2011-01-20,20.523,20.593,19.601,19.975,1106,0
2011-01-21,19.962,19.962,19.962,19.962,127,0
2011-01-24,19.578,19.962,19.578,19.955,651,0
2011-01-25,19.962,21.13,19.962,20.601,2866,0
2011-01-27,20.746,20.746,20.746,20.746,127,0
2011-01-28,20.746,20.746,20.746,20.746,391,0
2011-01-31,20.749,20.749,20.749,20.749,651,0
2011-02-01,21.283,21.514,21.283,21.477,1301,0
2011-02-03,21.514,21.514,21.514,21.514,256,0
2011-02-04,20.977,21.046,20.444,21.046,913,0
2011-02-07,20.861,21.391,20.861,21.391,256,0
2011-02-08,21.391,21.391,21.391,21.391,651,0
2011-02-09,21.391,21.391,21.361,21.391,893,0
2011-02-11,21.391,21.438,21.13,21.13,1504,0
2011-02-14,20.67,21.438,20.67,21.438,651,0
2011-02-16,21.361,21.361,21.361,21.361,256,0
2011-02-18,21.314,21.314,20.786,20.786,391,0
2011-02-22,20.246,20.246,19.716,20.246,522,0
2011-02-23,19.975,19.975,19.975,19.975,1058,0
2011-02-24,20.362,20.362,20.362,20.362,141,0
2011-02-25,20.746,20.746,20.746,20.746,651,0
2011-02-28,20.742,20.742,20.362,20.362,522,0
2011-03-01,20.593,20.593,20.593,20.593,256,0
2011-03-02,20.362,20.585,20.201,20.201,1996,0
2011-03-04,19.975,20.201,19.975,20.201,716,0
2011-03-07,19.984,20.746,19.984,20.362,522,0
2011-03-08,20.283,20.283,20.283,20.283,256,0
2011-03-09,19.975,19.975,19.94,19.94,1693,0
2011-03-11,19.94,19.94,19.571,19.94,651,0
2011-03-14,19.555,19.94,19.555,19.94,391,0
2011-03-16,19.94,19.94,19.94,19.94,167,0
2011-03-17,19.98,19.98,19.98,19.98,256,0
2011-03-18,19.975,19.975,19.975,19.975,171,0
2011-03-21,19.595,19.784,19.216,19.784,522,0
2011-03-22,19.784,20.077,19.784,20.077,1294,0
2011-03-25,19.693,19.975,19.447,19.975,831,0
2011-03-30,20.362,20.362,20.362,20.362,127,0
2011-03-31,20.993,20.993,20.607,20.607,256,0
2011-04-01,20.031,20.324,19.884,20.324,716,0
2011-04-05,20.051,20.401,20.051,20.401,1431,0
2011-04-06,20.4,20.861,20.4,20.861,1482,0
2011-04-07,20.167,20.642,20.02,20.642,1301,0
2011-04-08,19.975,19.975,19.601,19.601,781,0
2011-04-11,19.595,20.093,19.595,19.595,2734,0
2011-04-12,19.785,19.785,19.119,19.337,1659,0
2011-04-13,19.386,19.386,19.378,19.386,1348,0
2011-04-14,19.378,19.595,19.378,19.595,391,0
2011-04-15,19.7,19.7,19.7,19.7,127,0
2011-04-19,19.778,19.778,19.778,19.778,127,0
2011-04-20,19.962,21.606,19.962,20.7,1693,0
2011-04-21,20.674,20.742,19.996,20.52,1693,0
2011-04-26,20.688,20.688,19.98,19.98,2252,0
2011-04-27,20.537,20.537,20.518,20.518,522,0
2011-04-29,20.359,20.359,20.359,20.359,127,0
2011-05-02,20.502,20.742,20.208,20.208,3977,0
2011-05-05,19.646,19.646,19.646,19.646,127,0
2011-05-06,19.638,19.638,19.638,19.638,127,0
2011-05-10,20.005,20.005,19.367,19.439,2885,0
2011-05-11,19.461,19.98,19.461,19.811,900,0
2011-05-12,20.571,20.571,20.081,20.081,645,0
2011-05-13,19.771,19.771,19.771,19.771,126,0
2011-05-17,19.461,19.577,19.461,19.577,1803,0
2011-05-18,19.554,19.554,19.554,19.554,1030,0
2011-05-19,19.523,19.523,19.523,19.523,1159,0
2011-05-20,19.74,19.74,19.74,19.74,126,0
2011-05-23,19.421,19.421,19.421,19.421,1330,0
2011-05-24,19.421,19.421,19.421,19.421,215,0
2011-05-25,20.005,20.005,20.005,20.005,945,0
2011-05-26,20.782,20.782,19.966,19.966,663,0
2011-06-01,19.445,19.594,19.421,19.461,1290,0
2011-06-02,19.461,19.461,19.445,19.445,1417,0
2011-06-06,19.421,20.122,19.407,19.43,2648,0
2011-06-10,19.694,19.694,19.694,19.694,254,0
2011-06-13,19.228,19.74,19.203,19.74,645,0
2011-06-15,19.303,19.453,19.088,19.453,645,0
2011-06-16,18.911,19.482,18.911,19.482,385,0
2011-06-17,19.064,20.128,19.064,20.005,960,0
2011-06-20,19.033,19.219,18.876,19.212,1094,0
2011-06-21,19.042,19.219,19.042,19.219,2573,0
2011-06-23,18.839,19.236,18.661,19.236,385,0
2011-06-24,18.885,20.199,18.885,20.199,509,0
2011-06-27,20.191,20.199,18.876,19.228,3732,0
2011-06-28,19.811,19.811,19.811,19.811,254,0
2011-06-29,19.966,19.966,19.966,19.966,254,0
2011-06-30,20.391,20.548,19.858,20.541,2188,0
2011-07-01,20.316,20.316,20.316,20.316,254,0
2011-07-06,20.493,20.493,20.493,20.493,254,0
2011-07-07,19.775,19.79,19.775,19.79,508,0
2011-07-08,19.871,19.871,19.871,19.871,126,0
2011-07-11,19.421,19.615,19.421,19.615,1290,0
2011-07-12,19.61,19.61,19.61,19.61,385,0
2011-07-13,19.15,19.421,18.802,19.421,1795,0
2011-07-15,19.042,19.973,18.963,19.973,1429,0
2011-07-18,19.05,19.421,18.876,19.421,1802,0
2011-07-20,19.009,19.025,19.009,19.025,516,0
2011-07-21,19.025,19.025,19.025,19.025,126,0
2011-07-26,18.645,18.645,18.645,18.645,254,0
2011-07-29,18.448,18.65,16.8,17.74,1718,0
2011-08-01,18.047,18.14,18.047,18.14,254,0
2011-08-05,17.873,17.873,17.873,17.873,126,0
2011-08-08,17.283,17.873,17.283,17.873,645,0
2011-08-09,17.4,18.162,16.62,17.58,3041,0
2011-08-12,18.09,18.09,18.09,18.09,978,0
2011-08-15,18.289,18.289,18.289,18.289,186,0
2011-08-18,17.722,18.099,17.669,17.669,636,0
2011-08-22,18.462,18.462,18.076,18.076,649,0
2011-08-23,17.857,18.09,17.211,18.09,2845,0
2011-08-25,18.486,18.486,18.335,18.335,1390,0
2011-08-26,18.392,19.161,18.392,18.965,1248,0
2011-08-29,18.877,18.877,18.612,18.612,540,0
2011-08-30,18.877,18.877,18.877,18.877,125,0
2011-08-31,18.876,18.876,18.876,18.876,201,0
2011-09-01,19.523,20.201,19.523,19.69,1792,0
2011-09-02,20.462,21.841,20.335,20.335,1784,0
2011-09-06,20.468,20.468,20.468,20.468,506,0
2011-09-07,20.286,20.286,20.247,20.247,1014,0
2011-09-08,19.76,19.76,17.935,18.366,4493,0
2011-09-09,18.486,18.508,18.09,18.508,3720,0
2011-09-12,17.321,18.266,17.321,18.266,1086,0
2011-09-13,17.675,17.873,17.447,17.661,1601,0
2011-09-14,17.517,17.628,17.304,17.628,3142,0
2011-09-16,17.384,17.661,17.384,17.661,926,0
2011-09-19,18.25,18.366,17.782,17.782,2087,0
2011-09-20,17.312,17.455,17.274,17.455,4273,0
2011-09-21,17.509,17.509,17.509,17.509,125,0
2011-09-22,17.384,17.384,17.384,17.384,1779,0
2011-09-23,17.384,17.384,17.226,17.226,889,0
2011-09-26,17.226,17.226,17.197,17.226,889,0
2011-09-27,16.699,19.588,16.699,18.974,2773,0
2011-09-28,18.492,18.492,18.492,18.492,125,0
2011-09-29,18.832,19.588,18.486,19.39,2668,0
2011-09-30,20.447,20.447,18.967,19.443,3813,0
2011-10-03,18.193,18.193,18.17,18.17,250,0
2011-10-04,17.895,18.837,16.768,16.768,15652,0
2011-10-05,16.974,17.5,16.974,17.5,2037,0
2011-10-06,17.922,17.922,17.698,17.698,379,0
2011-10-10,17.58,18.052,17.58,17.661,4425,0
2011-10-11,16.888,16.888,16.888,16.888,169,0
2011-10-12,17.543,18.09,17.543,18.09,8684,0
2011-10-13,18.052,18.919,17.304,17.304,14453,0
2011-10-14,16.935,17.226,16.935,17.101,508,0
2011-10-17,16.928,17.266,16.928,17.266,251,0
2011-10-18,17.29,17.312,17.29,17.312,250,0
2011-10-24,17.408,17.424,17.408,17.424,636,0
2011-10-25,17.349,18.009,17.349,17.698,2418,0
2011-10-26,17.304,17.384,17.304,17.384,508,0
2011-10-27,17.997,17.997,17.997,17.997,125,0
2011-10-28,17.715,17.715,17.669,17.669,1081,0
2011-10-31,18.088,18.088,18.088,18.088,201,0
2011-11-01,17.557,18.066,17.557,17.876,636,0
2011-11-02,18.026,18.088,17.542,17.542,4449,0
2011-11-03,18.074,18.088,18.057,18.088,1584,0
2011-11-04,18.088,18.289,18.088,18.289,1272,0
2011-11-07,18.289,18.289,18.289,18.289,889,0
2011-11-08,18.71,19.306,18.393,18.528,5821,0
2011-11-09,18.552,18.552,17.772,17.772,754,0
2011-11-11,17.516,17.698,17.516,17.698,629,0
2011-11-17,17.715,18.574,17.715,18.574,380,0
2011-11-18,17.913,17.913,17.755,17.913,6446,0
2011-11-21,17.356,17.542,17.356,17.516,1289,0
2011-11-22,17.594,17.922,17.594,17.922,1510,0
2011-11-25,18.408,18.432,18.408,18.432,1060,0
2011-11-28,18.432,18.432,17.533,18.432,2930,0
2011-11-29,17.637,18.385,17.637,18.153,3142,0
2011-11-30,18.433,18.433,17.699,18.433,503,0
2011-12-01,18.4,18.408,18.4,18.408,248,0
2011-12-02,18.4,18.432,18.328,18.432,2262,0
2011-12-05,18.114,18.868,18.034,18.297,11621,0
2011-12-07,18.312,18.312,18.312,18.312,248,0
2011-12-09,17.93,18.633,17.93,18.359,5456,0
2011-12-13,18.114,18.122,17.301,17.637,9636,0
2011-12-14,17.852,17.876,17.846,17.876,1607,0
2011-12-15,17.876,18.297,17.876,18.297,505,0
2011-12-16,18.423,18.472,18.423,18.472,629,0
2011-12-19,18.503,18.503,18.503,18.503,248,0
2011-12-20,19.906,19.906,17.586,18.537,3769,0
2011-12-21,18.701,18.701,18.701,18.701,248,0
2011-12-22,17.557,18.868,17.557,18.868,2554,0
2011-12-23,19.262,19.262,19.101,19.101,322,0
2011-12-27,17.802,18.726,17.802,18.512,4270,0
2011-12-28,18.352,18.988,18.081,18.081,5525,0
2011-12-29,18.589,18.589,17.723,17.913,5343,0
2011-12-30,17.951,18.589,17.916,18.589,2640,0
2012-01-03,17.763,18.589,17.763,18.359,1429,0
2012-01-04,18.289,18.693,18.106,18.106,4608,0
2012-01-05,18.512,18.512,18.512,18.512,251,0
2012-01-09,18.71,18.71,17.973,18.662,1047,0
2012-01-10,18.701,18.701,18.281,18.281,629,0
2012-01-11,18.549,18.549,18.549,18.549,219,0
2012-01-12,18.396,18.435,18.396,18.435,248,0
2012-01-13,18.552,18.552,18.552,18.552,248,0
2012-01-17,18.276,18.276,18.114,18.202,2640,0
2012-01-18,18.146,18.233,18.146,18.224,629,0
2012-01-19,18.074,18.074,17.922,17.922,754,0
2012-01-20,18.153,18.243,17.962,18.243,1003,0
2012-01-23,18.122,18.432,18.122,18.432,372,0
2012-01-24,18.312,18.512,18.185,18.312,1510,0
2012-01-25,17.93,18.312,17.93,18.138,1510,0
2012-01-26,18.233,18.233,17.93,17.93,372,0
2012-01-27,18.314,18.314,18.314,18.314,1255,0
2012-01-30,19.069,19.069,18.868,18.868,754,0
2012-01-31,18.847,18.87,18.832,18.87,1129,0
2012-02-01,18.403,19.259,18.017,18.508,8870,0
2012-02-02,18.751,19.031,18.549,19.031,971,0
2012-02-03,19.031,19.177,18.927,19.112,5543,0
2012-02-06,19.259,19.386,19.259,19.386,588,0
2012-02-07,19.505,19.531,19.505,19.505,2135,0
2012-02-08,19.49,19.724,18.927,19.289,2017,0
2012-02-09,19.289,19.716,19.273,19.369,964,0
2012-02-10,19.369,19.765,19.369,19.765,3586,0
2012-02-13,19.733,20.055,19.733,19.934,495,0
2012-02-15,20.095,20.095,19.733,19.894,1613,0
2012-02-16,19.909,19.934,19.669,19.934,745,0
2012-02-17,19.909,20.134,19.531,20.134,6704,0
2012-02-21,19.934,20.134,19.934,20.134,2200,0
2012-02-22,20.119,20.134,19.812,20.047,4916,0
2012-02-23,20.134,20.522,20.095,20.217,10034,0
2012-02-24,20.167,20.335,20.134,20.217,3392,0
2012-02-27,20.304,20.892,20.134,20.788,2621,0
2012-02-28,20.738,20.738,20.578,20.578,762,0
2012-02-29,20.884,20.941,20.614,20.941,920,0
2012-03-01,20.932,21.705,20.625,21.077,12094,0
2012-03-02,21.544,21.544,21.101,21.142,1805,0
2012-03-06,20.94,21.336,20.94,21.157,4550,0
2012-03-07,21.502,21.502,21.502,21.502,246,0
2012-03-08,21.134,21.142,20.987,20.987,1129,0
2012-03-13,21.343,21.343,20.2,20.537,5505,0
2012-03-15,20.899,20.899,20.522,20.522,368,0
2012-03-16,20.15,20.5,19.451,19.451,2718,0
2012-03-19,19.451,19.917,19.129,19.129,4663,0
2012-03-21,19.909,19.909,19.765,19.765,246,0
2012-03-23,19.894,19.894,19.894,19.894,123,0
2012-03-26,20.104,20.104,19.934,19.934,368,0
2012-03-27,19.74,20.015,19.74,20.015,419,0
2012-03-28,19.74,19.74,18.557,19.129,9177,0
2012-03-29,19.04,19.611,18.563,18.563,20199,0
2012-03-30,18.653,19.13,18.653,18.726,7453,0
2012-04-03,19.01,19.964,19.01,19.532,1364,0
2012-04-04,19.328,19.328,19.328,19.328,246,0
2012-04-05,19.737,19.89,19.328,19.695,3686,0
2012-04-09,19.346,19.346,19.346,19.346,123,0
2012-04-10,19.377,19.417,19.377,19.41,1087,0
2012-04-11,19.733,19.733,19.724,19.724,246,0
2012-04-12,19.724,19.724,19.014,19.555,869,0
2012-04-13,19.362,19.362,19.007,19.168,2982,0
2012-04-16,19.733,19.733,19.733,19.733,123,0
2012-04-17,19.72,19.923,19.72,19.923,1261,0
2012-04-18,19.925,19.925,19.329,19.498,1364,0
2012-04-19,19.136,19.531,19.136,19.531,246,0
2012-04-23,19.708,20.095,19.708,20.095,994,0
2012-04-24,19.973,20.086,19.894,20.078,4194,0
2012-04-25,20.047,20.095,19.531,19.555,1419,0
2012-04-26,20.07,20.095,20.055,20.055,869,0
2012-04-27,20.094,21.137,20.094,20.648,5842,0
2012-04-30,20.133,20.133,20.133,20.133,246,0
2012-05-01,20.142,20.142,20.134,20.134,1118,0
2012-05-03,20.331,20.796,20.331,20.469,5094,0
2012-05-04,20.134,20.24,19.737,19.737,808,0
2012-05-07,19.679,20.134,19.436,20.134,1851,0
2012-05-08,20.338,20.338,20.297,20.297,243,0
2012-05-09,19.964,20.021,19.964,20.021,409,0
2012-05-10,20.331,20.331,20.331,20.331,122,0
2012-05-11,20.288,20.315,20.249,20.249,489,0
2012-05-14,20.331,20.364,19.784,20.364,2814,0
2012-05-15,19.94,20.395,19.94,20.364,3209,0
2012-05-16,19.574,19.574,19.574,19.574,122,0
2012-05-17,19.932,20.345,19.9,20.265,3069,0
2012-05-18,20.364,20.364,20.364,20.364,122,0
2012-05-21,20.315,21.178,20.315,21.145,1963,0
2012-05-22,21.373,21.373,21.373,21.373,122,0
2012-05-23,21.413,21.413,21.413,21.413,122,0
2012-05-24,21.194,21.194,19.792,19.792,3315,0
2012-05-25,19.923,21.178,19.923,21.178,1810,0
2012-05-29,20.364,20.364,18.531,19.834,4324,0
2012-05-30,19.956,19.956,19.956,19.956,122,0
2012-06-01,19.956,20.46,19.621,20.46,773,0
2012-06-04,20.566,20.566,20.566,20.566,122,0
2012-06-05,20.566,21.178,20.566,21.178,1015,0
2012-06-06,21.569,21.578,20.941,21.578,799,0
2012-06-07,21.519,21.519,20.959,21.389,2455,0
2012-06-08,21.439,21.439,21.178,21.178,736,0
2012-06-11,21.446,21.502,21.446,21.502,1996,0
2012-06-12,21.178,21.178,20.78,21.178,2296,0
2012-06-13,20.787,20.787,20.787,20.787,122,0
2012-06-14,21.194,21.194,20.054,20.054,3480,0
2012-06-15,20.771,20.771,20.771,20.771,736,0
2012-06-18,20.159,20.159,20.029,20.029,858,0
2012-06-19,20.549,20.549,20.281,20.281,2459,0
2012-06-20,20.134,20.134,19.956,20.119,614,0
2012-06-22,19.792,19.956,19.549,19.956,982,0
2012-06-25,19.565,19.874,19.549,19.549,1950,0
2012-06-26,19.524,19.868,19.524,19.834,736,0
2012-06-27,19.956,19.956,19.574,19.949,1229,0
2012-06-28,19.752,19.752,19.752,19.752,243,0
2012-06-29,20.039,20.345,20.039,20.08,1566,0
2012-07-02,20.037,20.037,20.037,20.037,243,0
2012-07-03,20.068,21.338,19.78,21.338,6012,0
2012-07-05,21.478,21.494,21.478,21.494,243,0
2012-07-09,21.258,21.381,21.258,21.381,978,0
2012-07-10,20.486,21.178,20.486,21.178,858,0
2012-07-11,21.366,21.381,21.258,21.258,886,0
2012-07-13,21.329,21.338,21.329,21.338,243,0
2012-07-17,20.997,21.007,20.686,20.686,780,0
2012-07-19,21.178,21.178,20.78,20.78,4340,0
2012-07-20,20.397,20.407,20.397,20.407,365,0
2012-07-23,20.159,20.159,19.565,19.956,1105,0
2012-07-24,19.575,19.954,19.575,19.954,2085,0
2012-07-25,19.752,19.752,19.598,19.752,2814,0
2012-07-26,19.801,19.801,19.556,19.728,1473,0
2012-07-27,19.722,19.755,18.824,18.824,5681,0
2012-07-30,19.136,20.275,19.136,19.402,7672,0
2012-07-31,19.156,20.364,19.156,19.956,1250,0
2012-08-01,19.912,19.954,19.237,19.263,2316,0
2012-08-02,19.533,19.533,19.345,19.351,2350,0
2012-08-03,19.566,20.769,19.566,20.201,7030,0
2012-08-06,20.415,21.386,20.415,21.007,6920,0
2012-08-07,20.695,20.841,20.695,20.833,848,0
2012-08-08,20.695,21.329,20.695,21.329,2426,0
2012-08-09,20.596,20.596,20.596,20.596,241,0
2012-08-10,20.21,20.391,20.183,20.391,482,0
2012-08-13,20.588,20.588,20.588,20.588,121,0
2012-08-14,20.084,20.811,20.084,20.811,5535,0
2012-08-15,20.802,21.386,20.802,21.007,1505,0
2012-08-20,20.62,20.62,20.57,20.58,1941,0
2012-08-21,20.596,20.596,20.596,20.596,605,0
2012-08-22,20.588,20.588,20.183,20.183,1242,0
2012-08-23,20.596,20.596,20.596,20.596,1371,0
2012-08-27,20.183,20.382,19.969,20.356,1213,0
2012-08-28,20.15,20.391,20.15,20.391,971,0
2012-08-30,20.499,20.499,19.937,20.111,1213,0
2012-08-31,20.088,20.516,19.988,20.516,1865,0
2012-09-04,20.516,20.596,20.516,20.596,545,0
2012-09-06,20.537,20.537,20.445,20.537,1826,0
2012-09-07,20.596,20.596,20.397,20.397,965,0
2012-09-10,20.522,20.596,20.522,20.596,2308,0
2012-09-11,20.596,20.596,20.596,20.596,2790,0
2012-09-12,20.035,20.374,19.969,20.307,2608,0
2012-09-13,20.596,20.596,20.391,20.596,848,0
2012-09-14,20.686,20.686,20.596,20.596,1213,0
2012-09-17,20.753,20.85,20.596,20.596,7405,0
2012-09-18,21.213,21.213,20.596,20.596,848,0
2012-09-19,20.596,20.636,20.596,20.636,1213,0
2012-09-27,20.68,20.68,20.646,20.646,1213,0
2012-09-28,20.606,20.606,20.597,20.597,482,0
2012-10-03,20.597,20.962,20.597,20.688,5367,0
2012-10-04,20.72,20.763,20.68,20.68,4150,0
2012-10-08,20.686,21.05,20.596,20.596,5471,0
2012-10-09,20.884,20.884,20.884,20.884,361,0
2012-10-10,21.007,21.007,21.007,21.007,461,0
2012-10-11,21.171,21.213,20.96,20.966,7391,0
2012-10-12,21.05,21.05,21.05,21.05,361,0
2012-10-15,20.727,20.833,20.727,20.833,482,0
2012-10-16,20.833,21.033,20.802,21.007,5085,0
2012-10-17,21.171,21.171,21.041,21.05,3970,0
2012-10-18,21.067,21.089,20.802,20.802,2855,0
2012-10-19,20.962,21.046,20.962,20.962,1821,0
2012-10-22,20.966,21.05,20.925,21.05,1941,0
2012-10-23,20.93,20.937,20.805,20.805,3035,0
2012-10-24,20.859,20.859,20.802,20.802,1850,0
2012-10-25,20.802,20.802,20.717,20.727,3935,0
2012-10-26,20.68,20.72,20.68,20.68,1774,0
2012-10-31,21.064,23.451,21.064,23.451,4246,0
2012-11-01,22.563,22.563,21.674,21.708,1455,0
2012-11-02,21.444,21.462,21.444,21.462,1213,0
2012-11-05,22.078,23.275,22.035,23.275,9021,0
2012-11-06,23.069,23.069,22.985,22.985,2309,0
2012-11-07,23.635,23.635,22.243,22.243,1562,0
2012-11-08,21.196,22.46,21.196,22.46,1586,0
2012-11-12,22.469,22.485,21.838,22.469,4467,0
2012-11-13,21.636,22.087,21.636,22.087,3306,0
2012-11-14,21.72,21.87,21.72,21.87,316,0
2012-11-16,22.053,22.053,21.969,21.969,841,0
2012-11-20,21.969,21.969,21.969,21.969,239,0
2012-11-30,22.355,22.676,22.355,22.676,1708,0
2012-12-03,22.535,22.676,22.261,22.261,1213,0
2012-12-04,22.276,22.276,21.162,21.345,3119,0
2012-12-06,21.32,21.32,20.763,20.805,7434,0
2012-12-07,20.904,20.904,20.888,20.888,781,0
2012-12-10,20.68,20.68,19.69,20.179,10924,0
2012-12-11,20.33,20.33,19.638,19.638,22246,0
2012-12-12,20.272,20.553,19.971,19.971,841,0
2012-12-13,19.732,19.979,19.732,19.979,1320,0
2012-12-14,19.988,19.988,19.124,19.931,7194,0
2012-12-17,19.971,20.138,19.273,19.372,16792,0
2012-12-18,19.865,20.179,19.865,20.179,3716,0
2012-12-19,20.179,20.436,20.138,20.436,2575,0
2012-12-20,19.622,19.622,19.273,19.273,3544,0
2012-12-21,19.304,19.304,19.266,19.304,3426,0
2012-12-24,19.322,19.764,19.322,19.764,703,0
2012-12-26,19.806,19.806,19.806,19.806,120,0
2012-12-27,19.682,19.806,19.638,19.682,9651,0
2012-12-28,19.54,19.647,19.35,19.423,7242,0
2013-01-02,19.665,19.973,19.665,19.764,776,0
2013-01-03,20.072,20.314,19.812,20.314,3971,0
2013-01-04,19.971,20.338,19.603,20.338,3486,0
2013-01-07,20.444,21.038,19.598,21.038,6460,0
2013-01-08,21.003,21.329,20.613,21.329,2045,0
2013-01-09,21.454,21.454,21.237,21.237,1562,0
2013-01-10,21.427,21.545,21.246,21.545,3791,0
2013-01-11,21.545,22.003,20.805,20.814,4788,0
2013-01-14,20.771,20.771,20.138,20.389,661,0
2013-01-15,20.263,21.094,20.263,21.094,5102,0
2013-01-16,20.845,20.888,20.828,20.888,1441,0
2013-01-17,21.086,21.094,21.072,21.094,2045,0
2013-01-18,21.094,21.37,20.81,21.138,1866,0
2013-01-22,21.138,21.138,20.414,20.422,1358,0
2013-01-23,20.444,21.046,20.444,21.046,961,0
2013-01-24,20.937,21.055,20.9,20.9,841,0
2013-01-25,20.595,20.595,20.419,20.419,1202,0
2013-01-28,20.606,20.68,19.898,20.098,6553,0
2013-01-29,19.913,20.92,19.913,20.92,4207,0
2013-01-30,20.788,20.93,20.757,20.901,3050,0
2013-01-31,20.805,21.055,20.805,20.955,6425,0
2013-02-01,21.129,21.22,20.537,20.845,9371,0
2013-02-04,20.955,21.221,20.888,20.888,1228,0
2013-02-05,20.854,21.137,19.672,20.08,16388,0
2013-02-06,20.298,21.05,20.298,21.024,6013,0
2013-02-07,21.032,21.032,21.032,21.032,354,0
2013-02-08,20.711,21.032,20.644,21.032,3812,0
2013-02-11,21.05,21.05,21.006,21.006,2733,0
2013-02-12,21.125,21.157,21.125,21.149,1201,0
2013-02-13,21.258,21.284,21.25,21.258,1070,0
2013-02-14,21.301,21.301,21.05,21.134,9251,0
2013-02-15,21.175,21.462,21.05,21.258,1253,0
2013-02-19,21.05,21.235,21.05,21.235,1305,0
2013-02-20,21.385,21.423,21.385,21.423,588,0
2013-02-21,21.134,21.892,21.089,21.343,9381,0
2013-02-22,21.444,21.68,21.185,21.185,1339,0
2013-02-25,21.267,21.36,21.175,21.175,3877,0
2013-02-26,21.275,21.399,21.175,21.175,8842,0
2013-02-27,21.05,21.062,21.05,21.062,986,0
2013-02-28,21.05,21.638,21.05,21.638,2588,0
2013-03-01,21.275,21.394,21.275,21.385,960,0
2013-03-04,21.258,21.258,21.258,21.258,354,0
2013-03-05,21.47,21.47,21.47,21.47,365,0
2013-03-06,21.654,21.654,21.284,21.427,2018,0
2013-03-07,21.327,21.841,21.327,21.841,472,0
2013-03-08,21.847,21.847,21.847,21.847,149,0
2013-03-11,21.486,21.486,21.486,21.486,144,0
2013-03-12,21.696,21.696,21.554,21.554,3036,0
2013-03-13,21.865,21.865,21.47,21.478,4157,0
2013-03-14,21.647,21.647,21.647,21.647,592,0
2013-03-15,21.47,21.478,21.217,21.217,2651,0
2013-03-18,21.418,21.562,21.418,21.554,1820,0
2013-03-19,21.478,21.788,21.47,21.587,1430,0
2013-03-21,21.47,21.568,21.47,21.47,2376,0
2013-03-22,21.823,21.823,21.47,21.511,6530,0
2013-03-25,21.511,21.511,21.511,21.511,952,0
2013-03-26,21.787,21.787,21.617,21.617,845,0
2013-03-27,21.696,21.696,21.696,21.696,119,0
2013-03-28,21.849,21.865,21.47,21.564,2509,0
2013-04-01,21.47,21.849,21.47,21.841,1663,0
2013-04-02,21.856,23.574,21.841,22.394,5327,0
2013-04-03,22.394,23.022,22.394,22.902,4342,0
2013-04-04,22.851,23.362,22.154,22.641,17905,0
2013-04-05,22.943,22.943,22.935,22.935,472,0
2013-04-08,22.698,22.733,22.425,22.463,4928,0
2013-04-09,22.481,23.094,22.438,22.691,3269,0
2013-04-10,22.447,23.187,21.554,22.943,6491,0
2013-04-11,23.135,23.135,21.916,22.099,3209,0
2013-04-12,22.076,23.12,22.076,22.099,2143,0
2013-04-15,22.085,22.085,21.47,21.791,9488,0
2013-04-16,21.47,21.472,21.2,21.472,830,0
2013-04-17,21.47,21.68,21.47,21.47,6173,0
2013-04-18,22.471,22.633,21.798,21.932,1480,0
2013-04-19,21.52,21.705,21.511,21.705,1423,0
2013-04-22,21.68,22.758,21.68,22.099,592,0
2013-04-23,21.74,22.784,21.74,22.733,10542,0
2013-04-24,22.859,22.935,21.975,22.152,4813,0
2013-04-25,22.816,22.816,22.391,22.391,711,0
2013-04-29,22.27,22.27,22.27,22.27,119,0
2013-04-30,22.513,22.53,22.513,22.513,979,0
2013-05-01,22.917,22.943,22.733,22.733,1633,0
2013-05-02,22.53,22.53,22.523,22.523,237,0
2013-05-03,22.53,22.53,22.31,22.31,6173,0
2013-05-06,22.311,22.438,22.311,22.438,711,0
2013-05-07,22.523,23.069,22.31,22.31,3677,0
2013-05-08,22.31,22.31,22.31,22.31,351,0
2013-05-09,22.583,22.583,22.549,22.549,1921,0
2013-05-10,22.549,22.549,22.549,22.549,468,0
2013-05-13,22.575,22.575,22.549,22.549,3171,0
2013-05-14,22.482,22.549,22.482,22.549,468,0
2013-05-15,22.6,22.6,22.549,22.549,704,0
2013-05-16,22.549,22.549,22.549,22.549,2585,0
2013-05-17,22.549,22.558,21.697,22.558,6215,0
2013-05-20,22.54,22.565,21.697,21.707,19103,0
2013-05-21,21.697,22.123,21.486,21.697,35441,0
2013-05-22,21.717,21.945,21.697,21.697,9635,0
2013-05-23,21.605,22.295,21.605,22.295,704,0
2013-05-24,22.107,22.107,22.107,22.107,468,0
2013-05-28,22.107,22.107,21.912,21.912,722,0
2013-05-30,21.92,21.92,21.92,21.92,317,0
2013-05-31,21.866,22.34,21.866,22.312,1242,0
2013-06-03,22.105,22.105,22.105,22.105,128,0
2013-06-04,22.261,22.261,22.039,22.039,704,0
2013-06-05,21.98,22.075,21.912,22.075,1632,0
2013-06-07,22.123,22.123,22.123,22.123,351,0
2013-06-11,21.749,21.76,21.707,21.707,1520,0
2013-06-12,22.11,22.11,21.707,21.794,3129,0
2013-06-14,22.014,22.123,22.014,22.123,1332,0
2013-06-18,21.707,21.784,21.707,21.784,234,0
2013-06-19,22.075,22.098,22.075,22.098,587,0
2013-06-20,22.132,22.132,22.123,22.123,463,0
2013-06-21,22.201,22.201,22.201,22.201,118,0
2013-06-24,22.209,22.209,22.087,22.123,1176,0
2013-06-26,21.743,21.912,21.707,21.912,5289,0
2013-06-27,21.743,21.952,21.697,21.945,3099,0
2013-06-28,21.906,22.364,21.906,22.364,1627,0
2013-07-01,22.014,22.114,21.962,22.107,4754,0
2013-07-02,21.817,21.827,21.749,21.817,980,0
2013-07-03,22.065,22.123,22.065,22.123,1292,0
2013-07-05,22.217,22.338,22.217,22.338,4116,0
2013-07-08,22.465,22.465,22.183,22.302,2820,0
2013-07-09,22.338,23.103,21.775,23.103,3248,0
2013-07-10,22.43,22.43,22.43,22.43,351,0
2013-07-12,22.338,22.38,22.338,22.348,1434,0
2013-07-15,23.061,23.061,23.061,23.061,118,0
2013-07-17,22.984,22.984,22.338,22.348,1622,0
2013-07-18,22.338,22.872,22.338,22.872,822,0
2013-07-19,22.89,22.949,22.89,22.941,2005,0
2013-07-22,22.839,22.941,22.839,22.94,1293,0
2013-07-23,22.7,24.25,22.627,24.029,3603,0
2013-07-24,23.484,24.25,23.4,23.825,1232,0
2013-07-25,23.825,24.25,23.825,24.25,704,0
2013-07-26,24.158,24.676,24.158,24.319,8721,0
2013-07-29,24.25,24.661,24.25,24.295,1764,0
2013-07-30,24.25,24.466,24.25,24.335,1054,0
2013-07-31,24.466,25.485,24.328,25.485,1339,0
2013-08-01,25.205,25.317,24.25,25.059,1197,0
2013-08-02,24.686,24.721,24.633,24.676,4230,0
2013-08-05,24.304,24.304,24.25,24.25,1645,0
2013-08-06,23.87,23.87,23.87,23.87,118,0
2013-08-09,23.894,23.894,23.894,23.894,815,0
2013-08-12,23.016,23.044,22.974,23.044,1280,0
2013-08-13,23.853,23.853,23.638,23.638,3110,0
2013-08-14,23.629,23.638,22.864,22.993,2765,0
2013-08-15,23.223,24.05,23.207,24.022,3490,0
2013-08-16,23.303,24.014,22.932,23.25,1767,0
2013-08-19,23.275,23.275,23.198,23.198,2559,0
2013-08-21,23.988,23.988,23.368,23.964,347,0
2013-08-22,23.878,24.411,23.638,23.638,581,0
2013-08-23,22.898,23.207,22.867,22.889,1253,0
2013-08-26,22.958,22.958,22.958,22.958,117,0
2013-08-27,23.121,23.121,23.121,23.121,117,0
2013-08-28,22.932,23.207,22.846,23.207,1947,0
2013-08-30,23.559,23.889,23.021,23.457,2746,0
2013-09-03,23.293,23.293,23.207,23.25,2571,0
2013-09-04,23.223,23.223,23.18,23.198,931,0
2013-09-09,22.779,22.779,21.934,22.038,3191,0
2013-09-10,22.106,22.993,22.106,22.967,860,0
2013-09-11,23.077,23.077,23.077,23.077,279,0
2013-09-13,22.786,24.041,22.349,23.198,2791,0
2013-09-16,22.922,23.157,22.604,23.157,1399,0
2013-09-17,23.121,23.121,23.121,23.121,232,0
2013-09-18,22.779,22.779,22.779,22.779,117,0
2013-09-20,23.157,23.198,22.278,22.388,1329,0
2013-09-23,22.604,22.779,22.561,22.779,1513,0
2013-09-24,22.779,22.779,22.779,22.779,581,0
2013-09-25,23.207,23.207,23.207,23.207,117,0
2013-09-26,23.207,23.207,23.207,23.207,117,0
2013-09-30,23.457,23.457,22.596,22.684,2648,0
2013-10-02,22.501,22.501,22.349,22.349,1977,0
2013-10-03,22.262,22.262,22.262,22.262,232,0
2013-10-07,22.382,22.974,22.349,22.424,4654,0
2013-10-08,22.864,22.864,22.734,22.734,464,0
2013-10-09,22.889,22.889,22.889,22.889,117,0
2013-10-10,22.485,22.485,22.235,22.349,8376,0
2013-10-11,22.373,22.373,22.349,22.373,581,0
2013-10-15,23.112,23.112,22.751,22.779,1048,0
2013-10-16,22.779,22.779,22.561,22.561,1280,0
2013-10-17,22.751,22.751,22.349,22.373,697,0
2013-10-18,22.382,22.734,22.349,22.398,2674,0
2013-10-21,22.349,22.388,21.918,21.918,14542,0
2013-10-22,21.926,22.349,21.918,21.968,2559,0
2013-10-23,22.349,22.349,22.088,22.253,815,0
2013-10-24,22.349,22.561,22.349,22.561,464,0
2013-10-25,22.349,22.477,22.349,22.477,1163,0
2013-10-28,22.349,22.349,22.349,22.349,581,0
2013-10-29,22.596,22.596,22.52,22.57,931,0
2013-10-30,22.349,22.349,22.349,22.349,1163,0
2013-11-01,22.349,22.349,22.349,22.349,347,0
2013-11-04,22.553,22.553,22.537,22.553,1280,0
2013-11-05,22.553,22.907,22.544,22.632,6861,0
2013-11-06,22.743,22.743,22.743,22.743,230,0
2013-11-07,22.588,22.596,22.569,22.596,1494,0
2013-11-08,22.543,22.588,22.386,22.588,1451,0
2013-11-11,22.588,22.588,22.347,22.356,2073,0
2013-11-12,22.588,23.067,22.371,22.412,11395,0
2013-11-13,22.588,22.588,22.501,22.519,5870,0
2013-11-14,22.588,22.588,22.347,22.475,5180,0
2013-11-15,22.412,22.412,22.412,22.412,116,0
2013-11-18,22.588,23.02,22.543,22.543,5870,0
2013-11-20,22.569,22.849,22.569,22.849,1610,0
2013-11-21,22.849,22.936,22.457,22.849,6951,0
2013-11-22,22.604,22.604,22.596,22.596,344,0
2013-11-25,22.83,23.02,22.588,22.588,1937,0
2013-11-26,22.849,23.979,22.849,23.195,5525,0
2013-11-27,23.134,23.195,23.02,23.02,922,0
2013-11-29,22.998,22.998,22.998,22.998,537,0
2013-12-02,23.039,23.457,23.039,23.457,821,0
2013-12-03,23.423,23.866,23.423,23.866,922,0
2013-12-04,23.761,23.761,23.761,23.761,230,0
2013-12-05,23.794,24.324,23.794,24.315,3108,0
2013-12-06,23.794,23.951,23.663,23.69,2188,0
2013-12-09,23.68,23.68,23.68,23.68,230,0
2013-12-10,24.324,24.324,23.006,23.97,9548,0
2013-12-12,23.951,23.951,23.614,23.614,344,0
2013-12-13,23.006,23.006,23.006,23.006,460,0
2013-12-16,23.291,23.291,22.917,23.029,3108,0
2013-12-17,23.039,23.101,23.006,23.091,1266,0
2013-12-18,22.998,23.082,22.667,22.667,6218,0
2013-12-19,22.543,23.007,22.441,22.999,2097,0
2013-12-20,22.613,22.691,22.578,22.578,1502,0
2013-12-23,22.892,22.901,22.557,22.617,4917,0
2013-12-24,22.596,22.641,22.449,22.475,6321,0
2013-12-26,22.51,23.013,22.412,23.013,1610,0
2013-12-30,22.961,23.413,22.849,23.36,6447,0
2014-01-03,23.02,23.02,23.02,23.02,117,0
2014-01-06,22.641,23.02,22.641,23.02,2557,0
2014-01-07,22.716,23.006,22.716,23.006,551,0
2014-01-08,22.699,22.84,22.457,22.501,6742,0
2014-01-09,22.412,22.91,22.412,22.501,13057,0
2014-01-10,22.501,23.457,22.501,23.457,19085,0
2014-01-13,23.126,23.305,23.126,23.248,1640,0
2014-01-15,23.441,23.448,23.36,23.448,1840,0
2014-01-16,23.457,23.96,23.448,23.96,8865,0
2014-01-17,23.672,23.672,23.457,23.672,6103,0
2014-01-21,23.457,23.951,23.457,23.717,7614,0
2014-01-22,23.433,23.647,23.433,23.647,6218,0
2014-01-23,23.413,23.672,23.205,23.499,9557,0
2014-01-24,23.672,23.672,22.892,23.441,7829,0
2014-01-27,23.623,23.623,23.178,23.178,1150,0
2014-01-28,23.205,23.404,23.006,23.02,5641,0
2014-01-29,23.274,23.552,23.274,23.457,2098,0
2014-01-30,23.291,23.631,23.274,23.336,1610,0
2014-01-31,23.672,23.672,23.274,23.342,691,0
2014-02-03,23.073,23.672,23.073,23.301,1843,0
2014-02-04,23.543,23.672,23.457,23.457,1423,0
2014-02-06,23.457,23.457,23.029,23.301,2409,0
2014-02-07,23.154,23.195,23.154,23.195,1468,0
2014-02-10,23.457,23.457,23.367,23.367,1305,0
2014-02-11,23.487,23.487,23.487,23.487,255,0
2014-02-12,23.569,23.597,23.255,23.263,11623,0
2014-02-13,23.263,23.44,23.263,23.272,2306,0
2014-02-18,23.788,23.788,23.316,23.788,5133,0
2014-02-19,23.747,23.921,23.702,23.747,4843,0
2014-02-20,23.597,24.195,23.28,24.195,2163,0
2014-02-24,24.195,24.195,24.195,24.195,224,0
2014-02-25,24.176,24.176,23.886,23.886,1716,0
2014-02-26,24.054,24.202,23.957,23.957,842,0
2014-02-28,24.195,24.195,23.712,23.712,3830,0
2014-03-03,23.966,24.186,23.615,23.72,3565,0
2014-03-04,23.788,23.788,23.773,23.773,350,0
2014-03-06,24.065,24.065,24.065,24.065,126,0
2014-03-07,24.141,24.141,23.569,24.089,5720,0
2014-03-10,24.089,24.089,24.089,24.089,540,0
2014-03-11,23.921,23.948,23.72,23.773,2646,0
2014-03-12,23.527,23.702,23.122,23.702,6103,0
2014-03-13,23.702,24.104,23.615,23.615,6673,0
2014-03-17,23.702,23.878,23.702,23.87,1980,0
2014-03-18,24.149,24.149,23.788,23.966,1161,0
2014-03-19,22.947,24.186,22.947,24.141,5650,0
2014-03-20,24.122,24.396,23.763,23.763,10706,0
2014-03-21,23.788,23.983,23.682,23.682,7457,0
2014-03-24,23.763,23.763,23.578,23.702,3063,0
2014-03-25,23.702,23.702,23.48,23.48,16584,0
2014-03-26,23.823,23.833,23.72,23.72,2393,0
2014-03-27,23.674,23.702,23.569,23.569,6795,0
2014-03-28,23.7,23.702,23.7,23.702,1366,0
2014-03-31,23.83,23.833,23.569,23.578,10774,0
2014-04-01,23.702,24.219,23.702,23.878,2653,0
2014-04-03,23.682,24.282,23.682,24.025,5362,0
2014-04-04,23.966,23.966,23.957,23.957,537,0
2014-04-07,23.957,23.957,23.702,23.816,1449,0
2014-04-08,23.806,24.137,23.806,24.137,1481,0
2014-04-09,24.064,24.089,24.064,24.089,495,0
2014-04-10,24.149,24.404,24.141,24.404,6671,0
2014-04-11,24.36,24.58,24.36,24.58,1253,0
2014-04-14,24.772,24.844,23.966,24.58,4819,0
2014-04-15,24.799,24.844,24.58,24.711,3760,0
2014-04-16,24.844,25.019,24.844,25.019,1253,0
2014-04-17,25.019,25.351,25.019,25.351,684,0
2014-04-21,25.291,26.345,25.291,26.028,3305,0
2014-04-22,26.291,26.335,26.291,26.335,346,0
2014-04-23,26.335,26.678,25.458,26.116,5757,0
2014-04-24,26.141,26.141,26.116,26.126,2562,0
2014-04-25,26.178,26.178,26.116,26.116,2499,0
2014-04-28,26.116,26.116,26.116,26.116,1937,0
2014-04-29,26.422,26.723,26.413,26.723,1407,0
2014-04-30,26.597,26.598,26.338,26.338,935,0
2014-05-02,26.589,28.176,26.422,27.191,22457,0
2014-05-05,26.413,26.413,26.413,26.413,555,0
2014-05-07,27.435,27.435,27.027,27.23,904,0
2014-05-08,27.142,28.088,26.892,27.247,43958,0
2014-05-09,26.839,27.133,26.778,26.778,2477,0
2014-05-12,26.582,27.378,26.582,26.847,12169,0
2014-05-13,27.22,27.22,26.892,26.892,2652,0
2014-05-14,26.901,27.778,26.759,26.901,17260,0
2014-05-15,27.124,27.16,26.582,26.858,3407,0
2014-05-16,27.16,27.16,26.936,27.114,1592,0
2014-05-20,26.665,26.665,26.645,26.645,565,0
2014-05-21,26.804,26.804,26.804,26.804,114,0
2014-05-28,27.027,27.37,26.849,27.114,9166,0
2014-05-29,26.778,26.778,26.778,26.778,780,0
2014-05-30,27.467,27.467,26.645,26.804,4860,0
2014-06-02,27.078,27.078,26.733,26.849,4245,0
2014-06-03,26.627,26.627,26.582,26.582,956,0
2014-06-05,26.591,26.591,26.591,26.591,265,0
2014-06-06,27.194,27.194,27.194,27.194,811,0
2014-06-10,27.211,27.211,26.582,26.582,8195,0
2014-06-11,26.582,26.582,26.582,26.582,434,0
2014-06-12,26.6,26.6,26.582,26.582,2439,0
2014-06-13,26.607,26.964,26.582,26.774,2160,0
2014-06-18,26.582,26.582,26.582,26.582,786,0
2014-06-20,26.69,26.69,26.69,26.69,559,0
2014-06-23,27.051,27.133,27.051,27.069,1169,0
2014-06-24,26.992,27.027,26.992,27.027,1470,0
2014-06-25,26.582,27.008,26.539,26.671,5083,0
2014-06-26,27.027,27.027,27.027,27.027,114,0
2014-06-27,27.008,27.008,26.6,26.645,452,0
2014-06-30,27.203,27.203,26.591,26.591,832,0
2014-07-01,26.582,26.582,26.582,26.582,2796,0
2014-07-02,26.6,26.6,26.6,26.6,114,0
2014-07-03,26.591,26.914,26.582,26.725,1704,0
2014-07-07,26.582,27.254,26.582,27.203,12134,0
2014-07-08,27.263,27.263,26.653,26.663,2061,0
2014-07-09,26.582,27.027,26.582,26.671,6554,0
2014-07-10,26.582,26.627,26.512,26.606,5790,0
2014-07-11,26.512,26.557,26.512,26.512,1558,0
2014-07-16,26.139,26.974,23.731,26.974,3197,0
2014-07-17,26.557,26.582,25.874,25.874,7354,0
2014-07-18,27.027,27.22,25.698,25.741,2239,0
2014-07-21,26.954,26.954,26.954,26.954,126,0
2014-07-22,26.344,26.344,26.05,26.05,226,0
2014-07-23,24.958,25.688,24.958,25.13,4106,0
2014-07-24,24.952,25.581,24.901,25.04,2886,0
2014-07-25,25.698,25.698,25.04,25.04,373,0
2014-07-28,25.28,25.28,25.28,25.28,219,0
2014-07-29,25.484,25.484,25.476,25.476,525,0
2014-07-30,25.501,25.501,25.476,25.476,281,0
2014-07-31,24.952,25.105,24.721,25.105,1145,0
2014-08-01,25.253,25.386,25.253,25.386,904,0
2014-08-04,25.324,26.839,25.324,26.839,1670,0
2014-08-05,24.853,24.853,24.82,24.82,881,0
2014-08-12,25.285,25.285,24.774,24.774,613,0
2014-08-13,26.968,26.968,26.968,26.968,140,0
2014-08-15,25.078,26.888,24.747,24.97,18403,0
2014-08-18,25.239,25.858,24.952,25.858,1363,0
2014-08-19,25.06,25.06,24.615,24.62,4164,0
2014-08-21,25.921,25.921,25.921,25.921,113,0
2014-08-25,25.66,25.66,25.018,25.393,1943,0
2014-08-26,25.633,25.633,25.014,25.42,496,0
2014-08-27,25.858,25.858,24.929,24.929,501,0
2014-08-28,25.195,25.66,25.195,25.623,4424,0
2014-08-29,25.733,26.18,25.733,26.18,1354,0
2014-09-02,26.823,26.823,26.403,26.403,507,0
2014-09-04,25.516,25.955,25.141,25.141,1264,0
2014-09-08,26.761,26.842,26.314,26.833,3347,0
2014-09-11,26.134,26.134,26.134,26.134,382,0
2014-09-12,25.599,25.71,25.446,25.608,3690,0
2014-09-15,25.572,25.688,25.572,25.669,1667,0
2014-09-16,25.706,26.028,25.706,25.776,2794,0
2014-09-17,25.5,25.812,25.5,25.679,670,0
2014-09-18,26.046,26.046,25.482,25.482,1803,0
2014-09-19,26.038,26.267,25.329,25.329,8608,0
2014-09-22,25.294,25.329,25.285,25.285,754,0
2014-09-23,25.258,25.328,24.658,24.658,4067,0
2014-09-24,24.757,25.64,24.722,24.722,2887,0
2014-09-26,24.747,24.747,24.658,24.658,764,0
2014-09-29,24.488,25.599,24.166,24.166,6777,0
2014-09-30,24.675,24.675,24.12,24.12,613,0
2014-10-01,24.392,24.392,24.392,24.392,347,0
2014-10-06,24.615,24.837,24.166,24.166,956,0
2014-10-07,24.166,24.166,24.166,24.166,402,0
2014-10-09,24.45,24.45,24.45,24.45,311,0
2014-10-10,24.255,24.255,24.255,24.255,613,0
2014-10-14,24.497,24.703,24.497,24.497,3032,0
2014-10-15,24.255,25.06,23.916,23.916,1452,0
2014-10-16,25.06,25.06,25.06,25.06,499,0
2014-10-21,25.222,25.222,24.638,24.638,1196,0
2014-10-23,25.175,25.175,24.675,25.175,893,0
2014-10-29,24.615,24.648,24.615,24.615,448,0
2014-10-30,23.916,24.615,23.916,24.615,995,0
2014-10-31,23.942,24.615,23.781,24.481,2346,0
2014-11-03,23.7,24.46,23.631,24.46,437,0
2014-11-05,23.763,24.031,23.672,24.031,3497,0
2014-11-06,24.471,24.516,24.098,24.098,2040,0
2014-11-07,23.583,23.986,23.128,23.98,11517,0
2014-11-10,23.98,24.283,23.942,24.031,1398,0
2014-11-13,24.177,24.22,24.177,24.22,342,0
2014-11-14,23.885,24.078,23.885,24.078,1692,0
2014-11-17,24.467,24.484,24.32,24.32,696,0
2014-11-18,24.367,26.184,24.32,24.467,5205,0
2014-11-21,25.687,25.687,25.678,25.678,473,0
2014-11-25,24.419,24.419,24.419,24.419,112,0
2014-11-26,24.438,24.546,24.419,24.419,1398,0
2014-11-28,25.723,25.723,24.419,24.467,1470,0
2014-12-01,24.419,25.687,24.419,24.555,2272,0
2014-12-04,24.645,24.645,24.645,24.645,162,0
2014-12-05,24.442,25.476,24.419,24.593,1002,0
2014-12-09,24.872,24.872,24.773,24.783,1249,0
2014-12-10,24.546,24.71,23.29,23.408,6470,0
2014-12-11,25.126,25.126,25.053,25.053,1129,0
2014-12-12,23.969,23.969,23.969,23.969,124,0
2014-12-15,24.773,24.872,24.773,24.773,2069,0
2014-12-16,24.728,24.728,24.196,24.206,1579,0
2014-12-19,24.693,24.693,24.268,24.268,529,0
2014-12-22,24.24,24.24,23.969,23.969,573,0
2014-12-23,24.419,24.419,24.214,24.214,1007,0
2014-12-26,24.148,24.187,24.148,24.187,1453,0
2014-12-29,24.773,24.773,24.103,24.377,1237,0
2014-12-30,24.419,24.419,24.286,24.287,1436,0
2014-12-31,24.454,24.728,24.454,24.728,798,0
2015-01-02,24.286,24.419,24.286,24.329,791,0
2015-01-08,24.268,24.872,24.268,24.872,1524,0
2015-01-09,24.853,24.919,24.853,24.919,1032,0
2015-01-12,24.945,25.18,24.872,24.872,2406,0
2015-01-13,24.872,24.872,24.289,24.39,3708,0
2015-01-14,24.295,24.329,24.286,24.329,1326,0
2015-01-15,24.339,24.339,24.268,24.268,2123,0
2015-01-16,24.393,24.393,24.393,24.393,222,0
2015-01-20,24.419,24.419,24.419,24.419,195,0
2015-01-21,24.268,24.268,24.065,24.065,1429,0
2015-01-22,24.24,24.419,24.013,24.103,22885,0
2015-01-23,24.187,24.493,24.131,24.457,22786,0
2015-01-26,24.872,25.786,23.974,24.555,50692,0
2015-01-27,24.809,25.208,24.696,25.208,4656,0
2015-01-28,24.929,25.551,24.929,25.551,6547,0
2015-01-29,24.584,24.872,24.492,24.593,3584,0
2015-01-30,25.325,25.325,24.693,24.693,636,0
2015-02-03,24.419,25.573,24.419,25.551,996,0
2015-02-04,25.741,25.776,25.741,25.776,473,0
2015-02-05,25.677,25.677,25.325,25.354,1825,0
2015-02-06,25.678,25.687,24.783,25.497,4268,0
2015-02-09,25.333,25.598,25.333,25.333,2587,0
2015-02-10,25.341,25.868,25.28,25.822,18841,0
2015-02-11,25.805,26.169,25.759,26.169,3539,0
2015-02-12,25.805,26.216,25.74,26.216,16535,0
2015-02-13,26.059,26.216,25.978,26.216,1191,0
2015-02-17,25.183,26.297,25.183,25.737,1731,0
2015-02-18,25.705,26.306,25.696,26.306,3139,0
2015-02-19,26.306,27.767,26.306,27.767,14150,0
2015-02-20,27.037,27.567,26.489,27.567,11007,0
2015-02-23,26.498,27.355,26.498,27.355,1835,0
2015-02-24,27.106,27.355,27.106,27.355,452,0
2015-02-25,26.626,26.626,26.626,26.626,116,0
2015-02-26,26.718,26.718,26.691,26.699,2070,0
2015-02-27,26.945,27.75,26.945,27.355,1717,0
2015-03-02,27.724,27.724,26.827,26.827,1641,0
2015-03-03,27.658,27.676,26.682,27.632,3503,0
2015-03-04,27.393,27.393,27.393,27.393,111,0
2015-03-05,27.54,27.54,27.101,27.403,1313,0
2015-03-06,26.993,27.029,26.993,27.029,1095,0
2015-03-09,26.984,27.393,26.984,27.348,3392,0
2015-03-10,27.348,27.355,26.278,27.355,1969,0
2015-03-11,27.393,27.393,27.348,27.393,549,0
2015-03-12,27.374,27.393,27.374,27.393,329,0
2015-03-13,26.964,27.275,26.945,26.954,4052,0
2015-03-16,27.403,27.403,26.38,27.403,1969,0
2015-03-17,26.763,27.13,26.672,27.13,986,0
2015-03-18,26.434,27.12,26.434,27.12,768,0
2015-03-19,26.606,26.855,26.125,26.855,3503,0
2015-03-20,26.244,27.12,25.128,25.128,14452,0
2015-03-23,26.033,26.718,26.033,26.718,1204,0
2015-03-24,26.875,26.89,26.875,26.89,658,0
2015-03-25,26.936,27.403,26.936,27.403,1641,0
2015-03-26,26.125,27.403,26.125,27.403,1204,0
2015-03-27,26.517,26.517,26.507,26.507,658,0
2015-03-31,26.945,27.13,26.945,27.083,1102,0
2015-04-01,26.909,27.193,26.909,27.193,440,0
2015-04-02,26.415,26.799,26.39,26.799,1969,0
2015-04-06,26.489,26.581,26.489,26.517,549,0
2015-04-09,26.278,26.316,26.278,26.278,661,0
2015-04-10,26.297,26.745,26.297,26.745,3724,0
2015-04-13,26.945,26.945,26.945,26.945,220,0
2015-04-14,26.372,26.489,26.288,26.444,2957,0
2015-04-15,27.33,27.33,26.86,26.909,845,0
2015-04-16,26.709,26.709,26.709,26.709,167,0
2015-04-17,26.306,26.306,26.306,26.306,220,0
2015-04-20,26.489,26.498,26.306,26.306,540,0
2015-04-21,26.945,26.945,26.48,26.535,5700,0
2015-04-22,26.855,26.945,26.763,26.763,3469,0
2015-04-23,26.855,26.945,26.727,26.945,2518,0
2015-04-24,26.945,27.403,26.899,27.403,4071,0
2015-04-27,26.964,27.924,26.964,27.924,7664,0
2015-04-28,28.005,28.043,27.046,27.063,3246,0
2015-04-29,28.033,28.077,27.403,27.403,1423,0
2015-04-30,27.834,27.834,27.834,27.834,111,0
2015-05-01,27.632,27.934,27.494,27.934,1859,0
2015-05-04,27.45,27.632,27.45,27.623,1313,0
2015-05-05,27.623,27.767,27.403,27.767,1969,0
2015-05-06,27.814,28.154,27.758,28.144,5876,0
2015-05-07,28.224,28.224,27.885,27.885,1003,0
2015-05-08,28.48,28.48,27.86,28.316,4707,0
2015-05-11,28.043,28.746,28.043,28.746,2409,0
2015-05-12,28.755,28.755,28.316,28.316,1808,0
2015-05-14,28.574,28.574,28.566,28.574,1735,0
2015-05-15,28.574,28.574,28.344,28.574,770,0
2015-05-18,28.114,28.5,27.744,28.124,4729,0
2015-05-19,28.538,28.556,28.437,28.437,869,0
2015-05-20,27.74,28.344,27.74,28.16,923,0
2015-05-21,28.185,28.574,27.56,28.5,2605,0
2015-05-22,28.114,28.114,27.653,27.653,1084,0
2015-05-26,27.92,29.016,27.1,28.519,4726,0
2015-05-27,27.79,28.61,27.192,28.61,3688,0
2015-05-29,29.016,29.026,28.185,28.574,2711,0
2015-06-01,29.026,29.026,28.095,28.981,1139,0
2015-06-03,28.804,28.804,28.804,28.804,110,0
2015-06-04,28.759,28.759,28.759,28.759,110,0
2015-06-05,28.804,28.804,28.279,28.279,3363,0
2015-06-08,27.93,28.574,27.93,28.123,761,0
2015-06-10,28.538,28.552,27.661,28.547,3041,0
2015-06-11,28.566,31.743,28.566,29.773,21792,0
2015-06-12,29.246,29.246,29.246,29.246,110,0
2015-06-15,29.699,29.726,29.524,29.524,976,0
2015-06-17,28.666,28.666,28.666,28.666,217,0
2015-06-18,28.574,28.574,28.574,28.574,326,0
2015-06-19,29.496,29.496,27.79,27.79,1518,0
2015-06-22,29.081,29.081,29.081,29.081,217,0
2015-06-23,28.926,28.926,28.926,28.926,259,0
2015-06-24,28.943,28.943,28.943,28.943,1084,0
2015-06-26,29.256,29.256,28.114,28.114,544,0
2015-06-29,29.209,29.209,29.209,29.209,869,0
2015-07-01,29.256,29.256,29.256,29.256,544,0
2015-07-02,27.653,27.698,27.653,27.698,1844,0
2015-07-06,27.881,28.896,27.881,27.891,1192,0
2015-07-07,29.109,29.192,28.427,28.427,976,0
2015-07-08,28.176,28.61,28.176,28.574,1952,0
2015-07-09,27.744,27.959,27.653,27.839,3581,0
2015-07-10,27.829,28.437,27.829,28.066,976,0
2015-07-13,27.754,28.066,27.653,27.653,1192,0
2015-07-15,27.653,29.239,27.653,29.064,1260,0
2015-07-16,27.781,29.238,27.708,29.081,3581,0
2015-07-17,28.777,28.989,28.777,28.989,326,0
2015-07-20,27.8,28.547,27.8,28.547,761,0
2015-07-22,27.79,27.79,27.79,27.79,326,0
2015-07-24,28.464,28.464,28.464,28.464,110,0
2015-07-27,28.574,28.574,26.416,26.73,5208,0
2015-07-30,27.043,27.653,27.018,27.192,544,0
2015-07-31,27.653,27.653,27.653,27.653,217,0
2015-08-03,27.284,27.366,26.73,27.366,3152,0
2015-08-04,27.578,27.857,27.578,27.857,1844,0
2015-08-05,28.547,28.574,28.066,28.574,4556,0
2015-08-06,28.574,28.574,28.279,28.297,3326,0
2015-08-07,27.984,28.574,26.547,27.653,7269,0
2015-08-10,27.578,27.653,27.145,27.467,7269,0
2015-08-11,27.161,27.56,27.161,27.428,2819,0
2015-08-12,27.058,27.552,27.058,27.552,432,0
2015-08-13,27.105,27.823,27.105,27.794,3653,0
2015-08-14,27.253,27.253,27.253,27.253,323,0
2015-08-17,26.986,26.986,26.966,26.966,538,0
2015-08-21,26.52,26.575,26.52,26.567,967,0
2015-08-24,26.52,27.823,26.407,26.407,1615,0
2015-08-25,26.054,26.706,26.018,26.706,4298,0
2015-08-27,26.966,26.986,26.054,26.986,5159,0
2015-08-28,26.995,27.823,26.976,27.823,3761,0
2015-08-31,27.692,27.813,26.473,26.986,1828,0
2015-09-01,27.134,27.134,26.426,26.986,646,0
2015-09-02,26.946,26.986,26.751,26.986,432,0
2015-09-03,26.956,26.956,26.956,26.956,109,0
2015-09-04,26.986,26.986,26.986,26.986,752,0
2015-09-08,27.738,28.817,26.986,28.817,3870,0
2015-09-09,28.734,28.817,28.036,28.817,1504,0
2015-09-10,28.846,28.846,26.986,28.612,2848,0
2015-09-11,28.593,28.846,28.593,28.846,1720,0
2015-09-14,28.799,28.799,27.867,27.915,1720,0
2015-09-15,27.915,28.584,26.567,27.721,9996,0
2015-09-16,27.747,28.008,27.59,28.008,3653,0
2015-09-17,28.381,28.381,28.183,28.183,2452,0
2015-09-18,28.808,29.507,27.162,27.162,4621,0
2015-09-21,27.244,29.497,27.244,27.852,2256,0
2015-09-22,27.208,27.925,27.181,27.263,5910,0
2015-09-23,27.451,27.692,26.995,27.087,5336,0
2015-09-24,26.986,27.031,26.986,26.986,919,0
2015-09-25,27.263,28.408,27.19,28.408,1074,0
2015-09-28,27.451,27.521,26.9,26.9,1963,0
2015-09-30,26.937,26.937,26.91,26.91,323,0
2015-10-02,27.365,27.365,26.9,26.9,2579,0
2015-10-05,26.986,26.986,26.798,26.798,2911,0
2015-10-06,26.845,28.381,26.845,27.701,16659,0
2015-10-07,27.99,28.008,27.077,27.077,8587,0
2015-10-08,27.59,27.636,27.552,27.636,646,0
2015-10-09,27.339,27.543,27.339,27.355,432,0
2015-10-12,28.007,28.007,28.007,28.007,159,0
2015-10-15,28.008,28.008,27.004,27.73,1828,0
2015-10-16,27.171,27.171,27.171,27.171,432,0
2015-10-20,27.451,27.59,27.451,27.552,2256,0
2015-10-21,27.682,27.682,27.682,27.682,215,0
2015-10-22,28.008,28.008,28.008,28.008,323,0
2015-10-26,27.263,27.59,27.263,27.57,323,0
2015-10-27,27.945,27.999,27.031,27.031,6985,0
2015-10-28,27.097,27.404,26.986,26.986,2044,0
2015-10-30,27.618,27.618,27.451,27.451,646,0
2015-11-02,26.767,26.986,26.767,26.986,323,0
2015-11-03,27.618,27.842,27.57,27.8,8086,0
2015-11-04,27.804,27.915,27.312,27.915,4787,0
2015-11-05,27.404,27.404,27.384,27.384,646,0
2015-11-06,27.867,28.622,27.618,28.52,5265,0
2015-11-10,28.173,29.694,28.173,29.666,2450,0
2015-11-11,29.243,29.581,28.529,29.563,2555,0
2015-11-12,28.783,29.807,28.783,29.779,1704,0
2015-11-13,29.384,29.384,29.301,29.301,213,0
2015-11-17,29.112,29.112,28.22,28.427,1490,0
2015-11-18,28.181,28.38,28.181,28.267,4791,0
2015-11-19,28.2,28.323,28.031,28.031,1918,0
2015-11-23,28.492,28.492,28.492,28.492,213,0
2015-11-24,28.22,28.22,28.22,28.22,213,0
2015-11-25,28.829,29.074,28.653,28.653,1065,0
2015-11-27,29.112,29.112,28.229,28.229,428,0
2015-11-30,28.643,29.326,28.643,29.326,3620,0
2015-12-01,28.736,28.914,28.736,28.829,1310,0
2015-12-02,29.158,29.543,28.244,29.543,700,0
2015-12-03,28.999,29.581,28.877,28.877,825,0
2015-12-04,29.571,29.581,29.534,29.581,640,0
2015-12-07,29.44,29.45,29.346,29.346,2661,0
2015-12-08,29.487,29.487,29.487,29.487,163,0
2015-12-09,29.581,29.581,29.553,29.553,640,0
2015-12-10,29.581,29.581,29.534,29.534,745,0
2015-12-11,29.507,29.507,28.643,29.149,640,0
2015-12-14,29.112,29.39,29.112,29.39,213,0
2015-12-15,29.581,29.581,29.534,29.581,640,0
2015-12-16,29.581,29.581,29.581,29.581,428,0
2015-12-17,29.507,29.769,29.027,29.759,4048,0
2015-12-18,29.807,30.342,29.459,30.342,3407,0
2015-12-21,30.84,30.84,30.06,30.144,1384,0
2015-12-22,30.089,30.821,30.06,30.821,958,0
2015-12-24,30.52,30.52,30.285,30.52,1590,0
2015-12-28,30.67,30.67,29.769,29.835,626,0
2015-12-29,30.454,30.52,30.246,30.52,2739,0
2015-12-30,30.755,32.116,30.755,31.647,6656,0
2015-12-31,31.976,31.976,31.435,31.435,213,0
2016-01-04,31.412,31.412,30.277,30.277,825,0
2016-01-05,30.417,31.553,30.417,30.915,533,0
2016-01-07,30.989,31.804,30.276,31.804,1067,0
2016-01-08,31.121,31.45,30.606,30.606,1470,0
2016-01-11,31.929,31.929,31.929,31.929,110,0
2016-01-13,31.332,31.803,31.332,31.803,1278,0
2016-01-14,31.375,31.375,30.989,31.318,533,0
2016-01-15,30.952,30.989,29.61,29.629,1054,0
2016-01-19,30.755,31.976,29.516,31.73,4473,0
2016-01-20,30.652,30.699,29.445,29.487,5524,0
2016-01-21,29.93,29.93,29.487,29.491,541,0
2016-01-22,30.755,30.755,29.738,29.767,509,0
2016-01-26,29.131,29.131,29.131,29.131,108,0
2016-01-27,28.849,28.849,28.849,28.849,108,0
2016-01-28,28.362,28.643,28.088,28.643,1332,0
2016-01-29,28.444,28.444,27.741,28.076,2822,0
2016-02-01,28.173,28.173,28.173,28.173,642,0
2016-02-02,27.899,28.135,27.89,28.078,2594,0
2016-02-03,28.248,28.299,28.248,28.299,850,0
2016-02-04,28.51,28.774,28.51,28.774,320,0
2016-02-05,28.623,28.868,28.613,28.868,7393,0
2016-02-08,30.567,30.567,28.643,28.643,1730,0
2016-02-09,29.14,30.051,29.112,30.051,1278,0
2016-02-10,29.134,29.134,29.134,29.134,177,0
2016-02-11,29.843,29.843,29.843,29.843,157,0
2016-02-12,31.272,31.272,30.315,30.78,2639,0
2016-02-16,30.478,31.263,30.401,30.846,1021,0
2016-02-17,30.6,30.6,30.554,30.554,529,0
2016-02-19,31.213,31.213,30.798,30.837,738,0
2016-02-22,30.998,31.074,30.789,30.835,3146,0
2016-02-23,31.216,31.216,31.216,31.216,190,0
2016-02-24,30.572,31.216,30.554,31.216,6466,0
2016-02-25,30.837,31.081,30.837,31.081,211,0
2016-02-26,31.216,32.212,31.216,32.212,2075,0
2016-02-29,32.172,32.172,30.345,30.345,441,0
2016-03-01,31.159,31.159,31.159,31.159,107,0
2016-03-02,31.074,31.074,31.027,31.027,2659,0
2016-03-04,31.047,31.074,31.027,31.027,738,0
2016-03-07,30.789,31.438,30.789,31.031,2535,0
2016-03-08,31.272,31.272,31.272,31.272,133,0
2016-03-10,31.169,31.169,31.169,31.169,712,0
2016-03-11,31.169,31.614,31.169,31.357,633,0
2016-03-14,31.945,31.945,31.121,31.121,965,0
2016-03-15,30.798,31.567,30.798,31.263,921,0
2016-03-16,31.263,31.594,31.263,31.594,602,0
2016-03-17,31.405,31.849,31.405,31.849,3080,0
2016-03-18,32.058,32.633,31.824,32.618,5491,0
2016-03-21,32.628,33.059,29.642,30.486,7335,0
2016-03-22,30.486,31.007,30.486,30.6,6231,0
2016-03-23,30.876,30.876,30.876,30.876,190,0
2016-03-24,31.254,31.254,31.254,31.254,1223,0
2016-03-28,31.452,31.452,31.452,31.452,221,0
2016-03-29,31.452,31.452,30.904,31.452,860,0
2016-03-30,31.501,31.735,30.789,31.184,4360,0
2016-03-31,30.95,31.285,30.119,30.119,1305,0
2016-04-01,30.192,30.544,29.965,30.079,2745,0
2016-04-04,29.843,30.762,28.894,30.135,2620,0
2016-04-05,30.192,30.192,29.587,29.587,317,0
2016-04-06,29.368,29.444,29.368,29.444,426,0
2016-04-07,29.502,29.558,29.463,29.512,738,0
2016-04-08,29.529,29.529,29.529,29.529,107,0
2016-04-11,30.051,31.169,29.988,30.714,1664,0
2016-04-12,30.704,30.704,29.889,30.178,535,0
2016-04-13,30.743,31.031,30.222,31.031,792,0
2016-04-14,30.06,30.252,29.975,29.992,2375,0
2016-04-18,29.843,30.98,29.843,30.98,369,0
2016-04-19,29.786,29.795,29.786,29.795,743,0
2016-04-20,31.337,31.337,29.938,29.938,734,0
2016-04-21,30.846,30.846,30.355,30.789,2343,0
2016-04-22,30.789,31.207,30.6,30.609,1630,0
2016-04-25,31.727,31.884,29.984,30.744,1181,0
2016-04-27,30.743,30.789,30.743,30.789,1224,0
2016-04-29,31.027,31.027,29.766,30.554,2637,0
2016-05-02,30.078,30.078,29.463,29.463,7177,0
2016-05-03,29.548,30.196,29.548,30.196,633,0
2016-05-04,29.606,29.606,29.378,29.421,4821,0
2016-05-05,29.895,29.895,28.819,29.027,1904,0
2016-05-06,28.535,29.027,28.535,28.763,3724,0
2016-05-09,28.894,29.004,28.763,29.004,477,0
2016-05-10,29.275,29.275,29.275,29.275,107,0
2016-05-11,29.35,29.515,28.414,28.69,4812,0
2016-05-12,28.69,29.073,28.441,28.92,2980,0
2016-05-13,28.528,29.875,28.528,28.584,1046,0
2016-05-16,29.636,29.636,28.969,28.969,738,0
2016-05-17,28.68,28.732,28.414,28.5,830,0
2016-05-19,29.195,29.864,28.988,29.255,2666,0
2016-05-20,29.285,29.399,29.285,29.399,339,0
2016-05-23,29.636,29.636,29.159,29.159,2734,0
2016-05-24,29.751,29.751,29.751,29.751,185,0
2016-05-25,28.86,29.309,28.86,28.969,721,0
2016-05-26,28.441,29.675,28.441,29.675,1282,0
2016-05-27,29.063,29.541,28.7,28.83,3044,0
2016-05-31,29.083,29.456,28.864,28.92,2907,0
2016-06-01,28.451,29.159,28.451,28.969,5069,0
2016-06-02,28.938,28.988,28.9,28.988,616,0
2016-06-03,28.951,29.35,28.68,28.873,2037,0
2016-06-06,28.873,29.245,28.681,29.245,2099,0
2016-06-07,28.898,29.159,28.791,28.91,5476,0
2016-06-09,28.893,29.005,28.891,29.005,1150,0
2016-06-10,28.681,29.015,28.68,29.015,1738,0
2016-06-14,28.69,29.054,28.69,29.015,836,0
2016-06-16,28.811,28.811,28.68,28.68,314,0
2016-06-17,28.91,28.92,28.891,28.891,1203,0
2016-06-20,28.92,29,28.594,28.604,1072,0
2016-06-21,28.977,29.063,28.49,28.49,941,0
2016-06-22,29.005,29.005,28.414,28.584,1927,0
2016-06-23,28.433,29.063,28.433,28.69,2818,0
2016-06-24,28.68,29.255,28.204,29.159,2242,0
2016-06-27,28.346,29.151,28.346,29.111,564,0
2016-06-29,29.111,29.111,29.111,29.111,106,0
2016-06-30,28.668,28.668,28.394,28.47,321,0
2016-07-01,28.68,29,28.299,28.441,732,0
2016-07-05,28.606,28.705,28.299,28.441,3381,0
2016-07-06,28.584,28.654,28.538,28.547,915,0
2016-07-07,28.557,28.68,28.299,28.299,504,0
2016-07-08,28.459,28.459,28.441,28.441,760,0
2016-07-11,28.441,28.68,28.441,28.68,974,0
2016-07-12,28.68,29.016,28.441,28.68,2256,0
2016-07-13,28.741,28.741,28.605,28.605,680,0
2016-07-14,28.765,28.765,28.746,28.746,479,0
2016-07-15,28.738,28.873,28.738,28.873,591,0
2016-07-18,28.584,28.833,28.441,28.706,4544,0
2016-07-19,28.509,28.594,28.441,28.582,6300,0
2016-07-20,28.5,28.677,28.49,28.538,1651,0
2016-07-22,28.547,28.607,28.538,28.604,1778,0
2016-07-25,28.441,28.49,28.441,28.49,1114,0
2016-07-26,29.095,29.095,28.442,28.49,7338,0
2016-07-27,28.538,29.063,28.538,28.604,2823,0
2016-07-28,28.984,29.25,28.509,28.509,1526,0
2016-07-29,28.774,28.776,28.588,28.68,3165,0
2016-08-01,30.457,30.457,28.758,28.758,864,0
2016-08-03,29.198,29.576,28.824,28.824,524,0
2016-08-04,28.7,28.91,28.68,28.91,1077,0
2016-08-05,28.795,29.092,28.5,28.959,1715,0
2016-08-08,28.547,28.729,28.547,28.72,836,0
2016-08-09,29.054,29.364,29.054,29.359,2746,0
2016-08-10,29.959,29.959,29.214,29.214,933,0
2016-08-11,29.688,29.688,28.995,28.995,1088,0
2016-08-12,29.003,29.003,28.975,28.975,678,0
2016-08-15,29.082,29.123,29.082,29.123,518,0
2016-08-16,28.607,29.09,28.607,29.068,571,0
2016-08-18,28.771,29.139,28.704,28.945,2574,0
2016-08-19,29.139,29.795,29.139,29.743,1555,0
2016-08-22,29.95,29.95,28.993,29.032,1581,0
2016-08-23,29.946,29.959,29.33,29.33,618,0
2016-08-24,29.668,29.958,29.34,29.34,416,0
2016-08-26,29.843,30.104,29.437,29.91,4675,0
2016-08-29,30.496,30.496,29.264,29.264,743,0
2016-08-30,29.91,29.91,29.91,29.91,317,0
2016-08-31,30.319,30.319,29.91,29.92,1104,0
2016-09-01,30.759,30.759,30.05,30.05,715,0
2016-09-02,30.034,30.034,30.034,30.034,426,0
2016-09-06,30.875,30.875,29.91,29.91,1036,0
2016-09-07,29.91,30.875,29.87,29.87,2055,0
2016-09-08,30.382,30.382,29.234,29.553,1831,0
2016-09-09,29.35,29.572,29.042,29.099,1612,0
2016-09-12,29.08,29.765,29.042,29.139,8613,0
2016-09-13,30,30.613,29.234,29.274,3231,0
2016-09-14,29.95,30.219,29.33,29.823,2628,0
2016-09-15,30.479,32.611,29.833,30.971,8393,0
2016-09-16,31.946,32.501,30.209,31.04,19303,0
2016-09-19,31.087,32.207,31.087,31.376,1116,0
2016-09-20,31.376,31.376,30.441,30.441,2073,0
2016-09-21,30.865,31.173,30.537,30.537,837,0
2016-09-22,32.064,32.064,30.623,30.885,2037,0
2016-09-23,31.821,31.839,30.644,31.386,1534,0
2016-09-26,31.444,31.444,30.304,30.596,554,0
2016-09-27,31.045,31.045,30.412,30.421,725,0
2016-09-28,31.745,31.745,30.268,30.334,1983,0
2016-09-29,30.981,31.27,30.104,30.104,2013,0
2016-09-30,29.833,29.833,29.833,29.833,105,0
2016-10-03,29.843,29.843,29.843,29.843,140,0
2016-10-04,30.393,31.667,29.833,29.833,1451,0
2016-10-05,29.428,31.697,29.428,30.364,2924,0
2016-10-07,31.261,31.261,31.164,31.164,206,0
2016-10-10,31.232,31.232,30.354,30.596,1133,0
2016-10-11,30.604,31.358,30.604,30.855,1376,0
2016-10-12,30.865,30.875,29.668,30.613,3228,0
2016-10-13,30.836,30.836,30.836,30.836,143,0
2016-10-17,30.405,31.343,30.393,31.3,1617,0
2016-10-18,31.269,31.269,30.421,30.421,1272,0
2016-10-19,30.754,31.171,30.199,31.171,1373,0
2016-10-20,31.213,31.312,31.145,31.145,725,0
2016-10-21,30.537,30.857,30.393,30.857,416,0
2016-10-24,30.613,30.613,30.613,30.613,119,0
2016-10-25,30.402,30.489,30.402,30.489,220,0
2016-10-27,31.742,31.742,29.92,30.114,2049,0
2016-10-28,30.596,30.596,30.393,30.393,416,0
2016-10-31,30.199,30.199,30.055,30.104,624,0
2016-11-02,30.537,30.537,30.104,30.104,848,0
2016-11-04,30.104,30.44,30.104,30.44,804,0
2016-11-07,30.15,31.742,30.15,30.449,3982,0
2016-11-08,30.664,31.102,30.567,31.054,858,0
2016-11-09,30.567,31.054,30.567,31.054,1188,0
2016-11-10,31.054,31.054,31.005,31.005,1988,0
2016-11-11,31.151,32.076,30.956,30.956,2037,0
2016-11-14,31.346,31.638,30.908,31.638,1995,0
2016-11-15,31.638,32.525,31.638,32.515,6026,0
2016-11-16,32.708,33.098,32.124,33.098,2738,0
2016-11-17,33.098,33.584,32.173,33.098,3776,0
2016-11-18,32.854,32.854,32.671,32.671,204,0
2016-11-21,32.671,33.876,32.611,33.098,2325,0
2016-11-22,33.439,34.412,33.439,33.634,13579,0
2016-11-23,34.412,35.337,33.458,34.211,10694,0
2016-11-25,34.654,35.045,34.072,34.072,6586,0
2016-11-28,34.412,34.558,33.439,33.439,4494,0
2016-11-29,33.555,37.284,33.389,35.337,8721,0
2016-11-30,36.896,36.929,31.588,31.881,25605,0
2016-12-01,32.027,33.682,32.027,33.536,9472,0
2016-12-02,33.634,34.558,33.518,33.975,6548,0
2016-12-05,33.621,33.996,33.439,33.439,8379,0
2016-12-06,33.439,35.045,33.439,34.462,9436,0
2016-12-07,34.133,35.872,34.133,34.608,13716,0
2016-12-08,34.412,35.24,34.412,34.533,11233,0
2016-12-09,33.834,34.754,33.834,34.754,883,0
2016-12-12,34.839,35.093,34.704,34.715,3755,0
2016-12-13,35.227,35.288,34.223,34.801,10663,0
2016-12-14,34.801,34.801,34.12,34.12,7303,0
2016-12-15,34.79,34.85,34.12,34.85,4417,0
2016-12-16,34.315,35.288,34.315,35.288,1893,0
2016-12-19,35.093,36.165,35.093,36.018,2600,0
2016-12-20,34.558,36.554,34.558,36.018,3441,0
2016-12-21,36.018,36.655,36.018,36.504,1808,0
2016-12-22,36.689,36.866,36.504,36.504,4072,0
2016-12-23,37.172,37.172,36.359,36.897,3010,0
2016-12-27,36.358,37.235,36.264,37.138,2394,0
2016-12-28,36.212,36.65,35.072,35.532,7110,0
2016-12-29,36.018,36.261,36.018,36.261,577,0
2016-12-30,36.067,37.187,36.067,36.504,2841,0
2017-01-03,36.457,37.674,35.678,36.504,10949,0
2017-01-04,35.58,35.824,35.58,35.824,564,0
2017-01-05,36.796,37.478,35.629,35.629,2274,0
2017-01-06,36.504,36.554,36.359,36.554,1490,0
2017-01-09,36.408,36.504,36.018,36.504,2677,0
2017-01-10,36.082,37.377,36.018,36.904,1489,0
2017-01-11,37.382,37.382,36.504,36.509,3432,0
2017-01-12,36.554,36.554,36.504,36.504,1943,0
2017-01-13,36.992,37.43,36.992,37.43,2345,0
2017-01-17,37.382,37.77,36.514,36.7,8703,0
2017-01-18,36.7,36.992,36.7,36.846,1164,0
2017-01-19,37.308,37.478,36.504,37.187,6862,0
2017-01-20,36.992,36.992,36.504,36.992,1551,0
2017-01-23,37.171,37.171,37.171,37.171,355,0
2017-01-24,37.138,37.478,36.846,37.478,2278,0
2017-01-25,37.478,37.528,37.138,37.138,4227,0
2017-01-26,37.43,37.478,37.382,37.382,745,0
2017-01-27,37.138,37.138,36.504,36.742,4788,0
2017-01-30,36.749,37.432,36.749,37.208,833,0
2017-01-31,36.992,37.77,36.992,37.77,1334,0
2017-02-01,37.674,37.966,37.163,37.6,4187,0
2017-02-02,37.966,37.966,36.564,37.211,2972,0
2017-02-03,37.041,37.43,36.992,37.284,1251,0
2017-02-06,36.992,36.992,36.504,36.504,2430,0
2017-02-07,36.65,37.235,36.65,37.235,3755,0
2017-02-08,36.579,36.977,36.576,36.576,1012,0
2017-02-09,37.068,37.412,37.02,37.117,1014,0
2017-02-10,39.123,39.123,37.608,37.608,1906,0
2017-02-14,37.167,37.51,36.921,37.51,2352,0
2017-02-15,37.755,38.295,37.755,38.295,7561,0
2017-02-16,37.755,37.755,37.755,37.755,196,0
2017-02-21,38.001,39.226,37.755,39.226,9426,0
2017-02-22,37.956,39.029,37.956,38.442,4790,0
2017-02-24,38.245,40.157,38.195,38.981,2861,0
2017-02-28,38.245,39.029,37.755,38.834,1698,0
2017-03-01,38.098,38.098,38.001,38.001,961,0
2017-03-02,38.589,38.589,38.589,38.589,469,0
2017-03-03,38.245,38.245,37.755,37.804,2439,0
2017-03-07,37.854,37.854,37.755,37.755,1703,0
2017-03-08,37.854,38.589,37.755,38.22,1937,0
2017-03-09,37.804,38.305,37.804,37.854,923,0
2017-03-10,37.951,38.245,37.951,38.001,462,0
2017-03-14,38.491,38.491,38.001,38.001,943,0
2017-03-15,37.804,37.9,37.804,37.804,2352,0
2017-03-16,37.867,38.001,37.755,38.001,3400,0
2017-03-17,38.245,38.663,37.951,37.951,485,0
2017-03-20,38.245,38.245,38.245,38.245,684,0
2017-03-21,38.295,38.343,37.755,38.001,3278,0
2017-03-22,37.755,37.917,37.755,37.804,5357,0
2017-03-23,37.809,37.809,37.809,37.809,2046,0
2017-03-24,37.854,37.854,37.804,37.804,1206,0
2017-03-27,37.755,38.295,37.755,38.148,1751,0
2017-03-28,37.951,37.951,37.804,37.854,1783,0
2017-03-29,38.191,38.191,37.854,37.854,356,0
2017-03-30,39.226,39.226,38.098,38.589,1615,0
2017-03-31,38.245,38.245,36.823,38.001,8296,0
2017-04-03,37.901,38.098,37.804,37.804,1303,0
2017-04-04,37.854,37.854,37.854,37.854,274,0
2017-04-05,38.001,38.001,37.755,37.755,842,0
2017-04-06,37.759,37.759,37.755,37.755,1255,0
2017-04-07,37.755,37.755,37.755,37.755,5386,0
2017-04-11,37.804,37.814,37.804,37.814,679,0
2017-04-12,41.138,41.138,38.148,38.148,540,0
2017-04-13,38.245,38.25,38.245,38.245,2483,0
2017-04-17,38.491,38.638,38.31,38.343,3810,0
2017-04-18,37.854,38.031,37.854,38.031,587,0
2017-04-19,38.638,38.638,38.186,38.186,761,0
2017-04-20,37.759,37.901,37.755,37.755,1709,0
2017-04-21,38.148,38.589,37.854,38.245,15741,0
2017-04-24,39.005,39.005,38.245,38.491,7375,0
2017-04-25,38.245,38.491,38.245,38.442,2014,0
2017-04-27,38.245,38.343,38.245,38.343,807,0
2017-04-28,38.364,38.364,38.245,38.245,2243,0
2017-05-02,38.736,38.798,38.736,38.736,1250,0
2017-05-03,38.736,39.02,38.736,39.02,2192,0
2017-05-04,38.795,38.795,38.736,38.736,1170,0
2017-05-05,38.785,38.932,38.785,38.932,745,0
2017-05-08,39.226,39.226,38.868,38.868,327,0
2017-05-09,39.52,39.52,39.52,39.52,235,0
2017-05-15,39.006,39.254,39.006,39.254,1323,0
2017-05-17,39.056,39.056,39.006,39.006,3067,0
2017-05-18,39.006,39.369,39.006,39.13,3883,0
2017-05-19,39.256,39.994,39.256,39.994,3718,0
2017-05-22,39.599,39.599,39.599,39.599,102,0
2017-05-23,39.55,39.55,39.55,39.55,131,0
2017-05-25,40.281,40.281,39.5,39.5,616,0
2017-05-26,40.439,44.339,40.439,44.339,2053,0
2017-05-30,41.377,41.377,40.981,40.981,1663,0
2017-05-31,40.853,40.853,39.5,39.599,9233,0
2017-06-01,40.093,41.327,39.747,40.093,8921,0
2017-06-02,40.439,40.439,39.799,39.799,2320,0
2017-06-05,39.846,40.093,39.747,39.846,4275,0
2017-06-06,39.846,39.846,39.846,39.846,136,0
2017-06-09,39.5,39.648,39.5,39.5,2291,0
2017-06-14,39.155,39.476,39.056,39.476,2435,0
2017-06-15,39.155,39.303,39.066,39.303,650,0
2017-06-16,39.402,39.402,39.056,39.056,1348,0
2017-06-19,39.451,39.592,39.233,39.592,1731,0
2017-06-20,40.439,40.439,40.439,40.439,104,0
2017-06-21,39.49,40.981,39.204,40.981,1978,0
2017-06-22,40.684,40.684,39.223,39.223,1785,0
2017-06-23,40.488,40.488,40.488,40.488,153,0
2017-06-26,40.864,40.864,40.864,40.864,279,0
2017-06-28,39.648,39.945,39.204,39.945,7481,0
2017-06-29,39.698,39.747,39.698,39.747,1234,0
2017-06-30,40.493,40.862,40.488,40.537,1676,0
2017-07-06,40.439,40.439,39.55,39.55,3211,0
2017-07-07,39.797,40.241,39.797,39.895,3026,0
2017-07-10,39.994,40.488,39.994,40.488,307,0
2017-07-11,39.994,40.317,39.994,40.317,646,0
2017-07-12,40.439,40.439,39.945,39.994,3321,0
2017-07-13,40.735,40.735,40.488,40.537,1550,0
2017-07-18,40.981,40.981,40.981,40.981,156,0
2017-07-20,40.488,40.498,40.488,40.498,824,0
2017-07-21,40.981,49.375,40.981,42.016,4045,0
2017-07-24,45.416,45.416,42.932,44.284,1788,0
2017-07-25,43.352,43.895,41.673,42.216,1052,0
2017-07-26,41.723,42.315,41.723,41.821,717,0
2017-07-27,41.858,41.858,41.858,41.858,211,0
2017-07-28,43.819,43.819,40.784,41.575,2261,0
2017-07-31,43.352,43.836,43.352,43.836,473,0
2017-08-01,42.661,42.661,42.068,42.068,622,0
2017-08-02,43.352,43.352,42.463,42.957,1139,0
2017-08-03,43.944,43.944,42.463,43.203,1937,0
2017-08-04,43.451,43.451,43.451,43.451,131,0
2017-08-07,42.611,42.71,42.463,42.463,1871,0
2017-08-08,43.376,43.376,43.376,43.376,102,0
2017-08-09,42.735,42.984,38.462,42.487,5724,0
2017-08-10,42.537,42.586,42.487,42.537,954,0
2017-08-11,42.586,43.63,42.586,43.222,1570,0
2017-08-14,42.636,43.779,42.636,43.729,872,0
2017-08-15,43.083,43.53,40.599,42.238,8121,0
2017-08-16,41.791,42.388,41.742,41.891,2773,0
2017-08-17,42.238,42.238,42.238,42.238,652,0
2017-08-22,43.829,43.829,43.829,43.829,379,0
2017-08-23,42.785,42.785,42.785,42.785,570,0
2017-08-24,42.378,42.378,41.791,41.791,1263,0
2017-08-25,41.94,48.052,41.94,44.125,5507,0
2017-08-28,44.773,44.773,44.397,44.425,1043,0
2017-08-29,43.622,43.622,43.58,43.58,789,0
2017-08-30,44.226,44.226,43.09,43.09,686,0
2017-08-31,44.237,44.237,42.884,42.884,576,0
2017-09-01,42.835,42.835,42.785,42.785,239,0
2017-09-05,43.282,43.726,43.282,43.726,714,0
2017-09-06,42.984,43.928,42.79,43.928,1546,0
2017-09-07,44.077,44.077,43.481,44.077,1347,0
2017-09-08,44.127,44.226,44.127,44.226,422,0
2017-09-11,44.226,46.214,43.779,44.922,2127,0
2017-09-12,45.419,47.009,45.419,45.717,3686,0
2017-09-13,47.108,47.108,45.518,45.717,4028,0
2017-09-14,46.611,47.705,45.717,45.816,2438,0
2017-09-15,44.406,47.556,44.406,44.723,5521,0
2017-09-18,44.872,45.27,44.872,45.27,3975,0
2017-09-19,44.872,44.872,44.872,44.872,489,0
2017-09-20,45.568,45.568,45.568,45.568,101,0
2017-09-21,45.518,46.462,45.021,45.021,2509,0
2017-09-22,46.557,46.557,46.557,46.557,368,0
2017-09-25,46.512,46.512,45.27,46.114,1364,0
2017-09-26,46.015,46.711,46.015,46.611,3103,0
2017-09-27,46.711,46.711,46.562,46.562,582,0
2017-09-29,45.22,46.264,45.22,46.264,969,0
2017-10-02,45.22,45.22,45.22,45.22,208,0
2017-10-03,45.22,45.27,45.22,45.27,2911,0
2017-10-04,45.22,46.462,45.22,45.319,1135,0
2017-10-05,47.705,49.682,47.282,47.282,1331,0
2017-10-06,46.214,46.512,46.214,46.512,717,0
2017-10-10,45.319,45.319,45.319,45.319,766,0
2017-10-12,44.733,46.015,44.733,46.015,650,0
2017-10-16,45.473,45.473,45.473,45.473,274,0
2017-10-20,45.955,46.189,45.955,46.189,365,0
2017-10-23,48.056,48.056,48.056,48.056,566,0
2017-10-24,45.965,45.965,40.897,44.723,3045,0
2017-10-25,44.723,47.174,44.723,47.174,770,0
2017-10-26,44.822,46.746,44.733,44.872,1268,0
2017-10-27,45.667,46.611,45.667,46.611,1046,0
2017-10-30,44.972,47.257,44.972,45.17,1249,0
2017-10-31,47.153,47.153,47.153,47.153,364,0
2017-11-01,46.711,47.158,46.164,46.164,774,0
2017-11-02,45.271,45.271,45.271,45.271,202,0
2017-11-03,46.264,46.711,46.264,46.711,452,0
2017-11-06,46.934,47.153,45.369,46.214,1331,0
2017-11-08,45.419,46.114,45.17,45.22,920,0
2017-11-09,45.26,45.45,45.26,45.35,977,0
2017-11-10,45.5,45.5,45.5,45.5,434,0
