Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.315,17.315,17.129,17.277,1063,0
2005-03-01,17.391,17.413,17.163,17.163,1063,0
2005-03-02,17.315,17.315,17.315,17.315,663,0
2005-03-03,17.332,17.332,17.332,17.332,127,0
2005-03-04,17.391,17.391,17.391,17.391,663,0
2005-03-07,17.353,17.353,17.232,17.232,1597,0
2005-03-08,17.309,17.345,17.204,17.345,1459,0
2005-03-09,17.466,17.466,17.466,17.466,127,0
2005-03-10,17.391,17.391,17.315,17.315,529,0
2005-03-14,17.315,17.315,17.315,17.315,127,0
2005-03-15,17.163,17.504,17.163,17.315,2389,0
2005-03-16,17.315,17.466,17.315,17.315,795,0
2005-03-21,17.204,17.315,17.204,17.315,663,0
2005-03-22,17.163,17.163,17.014,17.014,1459,0
2005-03-23,16.948,16.948,16.948,16.948,127,0
2005-03-24,17.014,17.014,17.014,17.014,127,0
2005-03-28,17.022,17.232,17.014,17.232,2129,0
2005-03-30,17.022,17.022,16.931,16.931,529,0
2005-03-31,16.796,16.796,16.578,16.713,1327,0
2005-04-04,16.756,16.756,16.564,16.75,2129,0
2005-04-05,16.571,16.684,16.571,16.684,795,0
2005-04-06,16.606,16.606,16.606,16.606,400,0
2005-04-07,16.75,16.75,16.578,16.66,1327,0
2005-04-08,16.804,17.014,16.804,17.014,2129,0
2005-04-11,17.163,17.345,17.163,17.345,1459,0
2005-04-13,17.239,17.239,17.239,17.239,932,0
2005-04-14,17.163,17.239,17.163,17.239,2129,0
2005-04-15,17.315,17.315,17.315,17.315,127,0
2005-04-18,17.466,17.466,15.81,15.847,17269,0
2005-04-19,15.96,16.239,15.96,16.239,5048,0
2005-04-20,16.32,16.549,16.32,16.549,2389,0
2005-04-21,16.404,16.488,16.404,16.488,272,0
2005-04-22,16.549,16.654,16.549,16.654,529,0
2005-04-25,16.564,16.564,16.344,16.344,1858,0
2005-04-27,16.488,16.549,16.488,16.549,529,0
2005-04-28,16.41,16.41,16.148,16.148,1063,0
2005-04-29,16.3,16.41,16.3,16.41,795,0
2005-05-02,16.262,16.41,16.232,16.232,1194,0
2005-05-03,16.262,16.391,16.262,16.391,272,0
2005-05-04,16.224,16.262,16.037,16.262,932,0
2005-05-05,16.163,16.163,15.847,15.847,2389,0
2005-05-06,15.96,16.262,15.81,16.087,5711,0
2005-05-10,16.087,16.087,15.96,15.96,272,0
2005-05-11,15.847,15.847,15.839,15.839,932,0
2005-05-12,15.928,15.937,15.928,15.937,272,0
2005-05-13,15.96,15.96,15.96,15.96,932,0
2005-05-16,16.074,16.074,16.074,16.074,663,0
2005-05-17,16.148,16.148,16.148,16.148,127,0
2005-05-20,16.262,16.353,16.262,16.27,932,0
2005-05-23,16.375,16.525,16.375,16.525,272,0
2005-05-24,16.598,16.75,16.578,16.578,1597,0
2005-05-26,16.541,16.541,16.488,16.488,272,0
2005-05-27,16.336,16.336,16.336,16.336,663,0
2005-06-02,16.488,16.564,16.353,16.353,1327,0
2005-06-03,16.391,16.399,16.391,16.399,272,0
2005-06-08,16.336,16.525,16.185,16.399,2923,0
2005-06-09,16.525,16.525,16.41,16.41,932,0
2005-06-13,16.41,16.41,16.118,16.232,2788,0
2005-06-15,16.148,16.262,15.96,16.224,3720,0
2005-06-17,16.074,16.404,16.074,16.404,1858,0
2005-06-21,16.336,16.375,16.262,16.262,2129,0
2005-06-23,16.262,16.262,16.262,16.262,127,0
2005-06-24,16.27,16.27,16.27,16.27,127,0
2005-06-27,16.375,16.375,16.375,16.375,272,0
2005-06-28,16.517,16.564,16.517,16.564,1327,0
2005-06-29,16.623,16.743,16.623,16.743,529,0
2005-06-30,16.564,16.564,16.45,16.45,1327,0
2005-07-05,16.336,16.488,16.336,16.488,1063,0
2005-07-06,16.564,16.564,16.564,16.564,127,0
2005-07-11,16.564,16.564,16.488,16.488,529,0
2005-07-14,16.564,16.564,16.564,16.564,272,0
2005-07-15,16.501,16.525,16.501,16.525,529,0
2005-07-18,16.525,16.639,16.525,16.639,1194,0
2005-07-20,16.713,16.713,16.677,16.677,400,0
2005-07-21,16.534,16.534,16.534,16.534,127,0
2005-07-25,16.598,16.598,16.598,16.598,272,0
2005-07-26,16.598,16.598,16.598,16.598,127,0
2005-07-27,16.598,16.598,16.598,16.598,127,0
2005-07-29,16.598,16.75,16.564,16.564,3055,0
2005-08-02,16.639,16.639,16.564,16.564,529,0
2005-08-03,16.417,16.417,16.417,16.417,127,0
2005-08-04,16.564,16.623,16.564,16.623,663,0
2005-08-05,16.639,16.639,16.564,16.564,2656,0
2005-08-08,16.501,16.639,16.488,16.488,1327,0
2005-08-09,16.639,16.75,16.639,16.75,1063,0
2005-08-15,16.75,16.78,16.75,16.78,400,0
2005-08-17,16.789,16.796,16.789,16.796,2129,0
2005-08-18,16.826,16.9,16.826,16.873,1597,0
2005-08-19,16.939,16.939,16.939,16.939,272,0
2005-08-22,16.789,16.939,16.692,16.692,6110,0
2005-08-23,16.639,16.789,16.598,16.789,2259,0
2005-08-25,16.713,16.713,16.639,16.639,1063,0
2005-08-29,16.699,16.699,16.699,16.699,127,0
2005-08-30,16.684,16.684,16.684,16.684,272,0
2005-08-31,16.639,16.639,16.564,16.564,932,0
2005-09-02,16.615,16.639,16.615,16.639,272,0
2005-09-08,16.646,16.713,16.564,16.713,1063,0
2005-09-13,16.525,16.525,16.525,16.525,1597,0
2005-09-14,16.598,16.598,16.488,16.494,3455,0
2005-09-15,16.501,16.501,16.501,16.501,272,0
2005-09-16,16.501,16.501,16.41,16.41,663,0
2005-09-19,16.404,16.404,16.404,16.404,127,0
2005-09-20,16.41,16.41,16.41,16.41,127,0
2005-09-23,16.375,16.375,16.3,16.3,529,0
2005-09-26,16.262,16.262,16.262,16.262,127,0
2005-09-27,16.209,16.209,16.074,16.178,1597,0
2005-09-28,16.185,16.185,16.112,16.112,529,0
2005-09-29,16.005,16.185,15.96,16.074,2259,0
2005-09-30,16.096,16.096,16.096,16.096,127,0
2005-10-03,16.037,16.037,16.037,16.037,1327,0
2005-10-04,15.92,15.92,15.92,15.92,400,0
2005-10-05,15.96,15.96,15.96,15.96,1327,0
2005-10-06,16.058,16.14,15.984,16.14,2129,0
2005-10-07,16.14,16.14,16.08,16.08,663,0
2005-10-11,16.074,17.277,16.074,16.08,932,0
2005-10-14,15.96,15.96,15.96,15.96,272,0
2005-10-18,16.065,16.065,15.96,15.96,932,0
2005-10-19,16.037,16.037,16.037,16.037,127,0
2005-10-24,15.817,15.96,15.817,15.96,400,0
2005-10-25,15.997,16.074,15.997,16.074,400,0
2005-10-26,16.08,16.08,15.96,15.96,795,0
2005-10-28,16.133,16.262,16.133,16.262,400,0
2005-11-02,16.246,16.262,16.246,16.262,400,0
2005-11-03,16.112,16.112,16.112,16.112,127,0
2005-11-04,15.96,16.262,15.96,16.262,1459,0
2005-11-07,16.148,16.148,15.92,15.92,1459,0
2005-11-08,16.074,16.148,16.074,16.148,795,0
2005-11-10,16.112,16.112,16.112,16.112,127,0
2005-11-16,15.96,16.157,15.96,16.157,1327,0
2005-11-17,15.997,15.997,15.886,15.886,1597,0
2005-11-18,15.997,16.074,15.997,16.074,663,0
2005-11-21,16.185,16.185,16.185,16.185,272,0
2005-11-22,16.292,16.525,16.292,16.525,1459,0
2005-11-23,16.713,16.789,16.713,16.789,795,0
2005-11-28,16.677,16.789,16.564,16.789,2389,0
2005-11-29,16.939,16.939,16.939,16.939,663,0
2005-11-30,17.014,17.014,17.014,17.014,272,0
2005-12-01,17.088,17.088,17.088,17.088,127,0
2005-12-02,17.163,17.239,17.088,17.088,529,0
2005-12-05,17.232,17.232,17.232,17.232,400,0
2005-12-06,17.277,17.309,17.104,17.104,1063,0
2005-12-07,17.081,17.163,17.053,17.053,1194,0
2005-12-09,17.163,17.239,17.163,17.239,400,0
2005-12-12,17.353,17.541,17.353,17.541,400,0
2005-12-13,17.428,17.428,17.428,17.428,400,0
2005-12-14,17.541,17.616,17.541,17.616,400,0
2005-12-15,17.466,17.616,17.323,17.323,1597,0
2005-12-16,17.339,17.339,17.339,17.339,663,0
2005-12-22,17.428,17.541,17.428,17.541,529,0
2005-12-27,17.428,17.428,17.428,17.428,272,0
2005-12-28,17.353,17.353,17.353,17.353,272,0
2005-12-29,17.239,17.315,17.239,17.315,1327,0
2005-12-30,17.163,17.163,17.163,17.163,1063,0
2006-01-03,17.014,17.053,16.865,17.014,2389,0
2006-01-04,17.163,17.315,17.163,17.315,529,0
2006-01-05,17.171,17.171,17.171,17.171,272,0
2006-01-06,17.466,17.466,17.332,17.332,1063,0
2006-01-09,17.504,17.693,17.504,17.693,1327,0
2006-01-10,17.541,17.541,17.541,17.541,272,0
2006-01-11,17.693,17.767,17.693,17.767,400,0
2006-01-12,17.843,17.918,17.843,17.918,400,0
2006-01-18,18.068,18.068,18.068,18.068,932,0
2006-01-19,18.068,18.068,18.068,18.068,2259,0
2006-01-23,18.068,18.068,18.068,18.068,663,0
2006-01-24,18.182,18.182,18.068,18.068,663,0
2006-01-25,18.182,18.182,18.068,18.068,1063,0
2006-01-26,17.956,17.956,17.843,17.843,1063,0
2006-01-27,17.918,17.992,17.767,17.767,1459,0
2006-01-30,17.616,17.624,17.315,17.315,4117,0
2006-01-31,17.204,17.204,16.865,17.204,3720,0
2006-02-01,17.088,17.088,16.939,16.939,795,0
2006-02-02,16.789,16.789,16.185,16.41,5578,0
2006-02-03,16.3,16.713,16.3,16.713,795,0
2006-02-06,16.78,16.78,16.713,16.713,932,0
2006-02-09,16.564,16.713,16.564,16.713,932,0
2006-02-13,16.564,16.564,16.564,16.564,272,0
2006-02-14,16.713,16.713,16.713,16.713,663,0
2006-02-15,16.598,16.598,16.598,16.598,127,0
2006-02-16,16.598,16.639,16.598,16.639,2129,0
2006-02-22,16.639,16.639,16.639,16.639,127,0
2006-02-23,16.525,16.631,16.488,16.631,795,0
2006-02-24,16.631,16.631,16.564,16.564,529,0
2006-02-28,16.466,16.466,16.466,16.466,529,0
2006-03-02,16.375,16.556,16.375,16.556,1063,0
2006-03-03,16.488,16.488,16.336,16.336,529,0
2006-03-07,16.224,16.262,16.224,16.262,663,0
2006-03-08,16.112,16.3,15.96,16.3,1327,0
2006-03-09,15.997,15.997,15.81,15.81,5048,0
2006-03-10,15.698,15.773,15.615,15.773,2788,0
2006-03-13,15.81,16.037,15.81,16.037,529,0
2006-03-14,16.037,16.037,15.81,15.81,1063,0
2006-03-16,15.81,15.886,15.81,15.886,795,0
2006-03-17,15.997,16.185,15.997,16.185,529,0
2006-03-20,16.336,16.336,16.043,16.043,795,0
2006-03-22,16.185,16.185,16.185,16.185,127,0
2006-03-24,16.3,16.3,16.3,16.3,127,0
2006-03-28,16.45,16.598,16.41,16.41,1459,0
2006-03-29,16.275,16.275,16.275,16.275,272,0
2006-03-30,16.41,16.41,16.262,16.262,529,0
2006-04-03,16.112,16.118,16.112,16.112,795,0
2006-04-05,16.292,16.292,16.292,16.292,272,0
2006-04-06,16.185,16.185,15.855,15.997,2129,0
2006-04-11,15.847,16.037,15.847,16.037,1327,0
2006-04-12,15.855,15.855,15.855,15.855,127,0
2006-04-18,15.997,15.997,15.997,15.997,272,0
2006-04-20,15.635,15.635,15.546,15.546,1327,0
2006-04-21,15.583,15.92,15.583,15.92,1597,0
2006-04-24,15.81,15.96,15.81,15.96,795,0
2006-04-25,16.074,16.074,16.074,16.074,272,0
2006-04-26,16.127,16.127,15.66,15.66,1063,0
2006-04-27,15.705,15.81,15.66,15.81,1459,0
2006-04-28,15.886,15.886,15.66,15.66,3587,0
2006-05-01,15.66,15.66,15.66,15.66,400,0
2006-05-02,15.66,15.66,15.583,15.66,2526,0
2006-05-05,15.583,15.583,15.583,15.583,1063,0
2006-05-08,15.733,15.733,15.733,15.733,272,0
2006-05-09,15.81,15.81,15.733,15.733,272,0
2006-05-10,15.886,16.037,15.886,16.037,529,0
2006-05-11,15.733,15.733,15.733,15.733,272,0
2006-05-12,15.725,15.847,15.725,15.733,795,0
2006-05-15,15.624,15.624,15.624,15.624,127,0
2006-05-16,15.507,15.507,15.448,15.448,400,0
2006-05-17,15.448,15.448,15.448,15.448,1459,0
2006-05-18,15.583,15.624,15.583,15.624,400,0
2006-05-19,15.802,15.953,15.802,15.953,795,0
2006-05-22,15.81,15.81,15.81,15.81,400,0
2006-05-24,15.81,15.81,15.81,15.81,127,0
2006-05-30,15.81,15.81,15.81,15.81,127,0
2006-05-31,15.96,15.96,15.96,15.96,400,0
2006-06-01,16.037,16.262,16.037,16.262,1194,0
2006-06-05,16.41,16.488,16.41,16.488,663,0
2006-06-06,16.564,16.564,16.564,16.564,795,0
2006-06-07,16.45,16.541,16.336,16.541,1459,0
2006-06-08,16.41,16.41,16.41,16.41,663,0
2006-06-14,16.417,16.417,16.417,16.417,127,0
2006-06-19,16.525,16.525,16.525,16.525,400,0
2006-06-20,16.677,16.677,16.45,16.45,1858,0
2006-06-23,16.417,16.736,16.417,16.736,2656,0
2006-06-26,16.865,16.865,16.736,16.736,663,0
2006-06-27,16.564,16.677,16.564,16.564,1063,0
2006-06-28,16.564,16.564,16.336,16.336,4517,0
2006-06-30,16.488,16.488,16.488,16.488,272,0
2006-07-06,16.494,16.494,16.494,16.494,127,0
2006-07-07,16.598,16.598,16.598,16.598,127,0
2006-07-11,16.488,16.488,16.41,16.41,663,0
2006-07-12,16.556,16.639,16.488,16.488,1327,0
2006-07-18,16.564,16.706,16.564,16.564,1063,0
2006-07-21,16.564,16.706,16.564,16.677,663,0
2006-07-24,16.939,16.939,16.939,16.939,1728,0
2006-07-25,16.939,16.939,16.939,16.939,3985,0
2006-07-26,16.971,16.971,16.971,16.971,272,0
2006-07-28,17.088,17.088,17.088,17.088,400,0
2006-07-31,16.977,16.977,16.977,16.977,127,0
2006-08-01,17.163,17.504,17.163,17.504,932,0
2006-08-02,17.315,17.315,17.315,17.315,400,0
2006-08-03,17.129,17.129,17.022,17.022,1063,0
2006-08-04,17.204,17.204,16.185,16.185,7574,0
2006-08-07,16.224,16.399,16.224,16.399,272,0
2006-08-08,16.283,16.283,16.283,16.283,127,0
2006-08-09,16.442,16.442,16.442,16.442,529,0
2006-08-11,16.442,16.442,16.3,16.3,400,0
2006-08-15,16.32,16.32,16.32,16.32,272,0
2006-08-16,16.327,16.327,16.327,16.327,795,0
2006-08-17,16.185,16.185,16.185,16.185,795,0
2006-08-18,16.224,16.224,16.185,16.185,1597,0
2006-08-22,16.262,16.262,16.262,16.262,400,0
2006-08-25,16.32,16.32,16.058,16.08,1597,0
2006-08-28,16.037,16.049,16.037,16.049,400,0
2006-08-30,16.096,16.096,16.087,16.087,272,0
2006-08-31,15.907,15.907,15.901,15.901,3319,0
2006-09-01,15.847,15.847,15.81,15.81,2259,0
2006-09-05,16.049,16.049,16.049,16.049,932,0
2006-09-06,15.92,16.02,15.92,16.02,400,0
2006-09-07,15.847,16.028,15.847,16.028,1063,0
2006-09-08,15.847,15.847,15.81,15.81,4248,0
2006-09-11,15.781,15.781,15.698,15.698,795,0
2006-09-12,15.66,15.66,15.66,15.66,400,0
2006-09-13,15.81,15.81,15.667,15.667,529,0
2006-09-14,15.879,15.879,15.561,15.72,4517,0
2006-09-15,15.615,15.615,15.441,15.441,795,0
2006-09-18,15.47,15.47,15.322,15.322,1597,0
2006-09-19,15.47,15.725,15.47,15.725,663,0
2006-09-20,15.831,15.831,15.831,15.831,272,0
2006-09-21,15.871,15.871,15.871,15.871,663,0
2006-09-22,15.863,15.863,15.863,15.863,1459,0
2006-09-25,15.698,15.823,15.698,15.823,400,0
2006-09-26,15.823,15.823,15.823,15.823,1063,0
2006-09-27,15.698,15.81,15.629,15.81,1597,0
2006-09-28,15.698,15.733,15.698,15.733,529,0
2006-09-29,15.712,15.764,15.712,15.757,1063,0
2006-10-02,15.629,15.629,15.629,15.629,127,0
2006-10-03,15.244,15.283,15.244,15.283,8898,0
2006-10-04,15.283,15.357,15.283,15.357,2389,0
2006-10-05,15.283,15.462,15.283,15.462,2129,0
2006-10-06,15.507,15.667,15.507,15.667,2389,0
2006-10-09,15.667,15.764,15.667,15.764,932,0
2006-10-10,15.546,15.733,15.546,15.733,795,0
2006-10-11,15.698,15.802,15.583,15.583,1728,0
2006-10-12,15.507,15.583,15.507,15.583,1459,0
2006-10-13,15.583,15.773,15.583,15.773,2259,0
2006-10-16,15.886,16.275,15.81,16.104,5711,0
2006-10-17,16.096,16.14,16.096,16.14,4783,0
2006-10-18,16.112,16.112,15.928,15.977,2526,0
2006-10-19,15.893,16.631,15.886,16.307,3587,0
2006-10-20,16.262,16.262,15.501,15.72,7704,0
2006-10-23,15.624,15.624,15.624,15.624,272,0
2006-10-24,15.72,15.72,15.72,15.72,127,0
2006-10-25,15.698,15.901,15.698,15.823,1728,0
2006-10-26,15.977,16.096,15.817,16.096,1991,0
2006-10-27,16.163,16.163,15.997,15.997,272,0
2006-10-30,16.087,16.087,15.81,15.81,2788,0
2006-10-31,15.733,15.733,15.698,15.698,400,0
2006-11-01,15.749,15.96,15.749,15.96,1063,0
2006-11-03,15.817,15.968,15.81,15.81,1597,0
2006-11-06,15.968,15.991,15.968,15.991,932,0
2006-11-07,15.977,15.977,15.839,15.839,1858,0
2006-11-09,15.997,16.104,15.953,15.953,1194,0
2006-11-10,15.81,15.81,15.419,15.433,9034,0
2006-11-13,15.373,15.494,15.373,15.494,2923,0
2006-11-14,15.433,15.433,15.433,15.433,127,0
2006-11-15,15.576,15.576,15.576,15.576,272,0
2006-11-16,15.568,15.624,15.568,15.591,7170,0
2006-11-17,15.847,15.96,15.847,15.886,1858,0
2006-11-20,15.81,15.81,15.66,15.66,932,0
2006-11-21,15.615,15.624,15.615,15.624,1194,0
2006-11-22,15.457,15.576,15.433,15.576,1991,0
2006-11-24,15.66,15.81,15.66,15.81,1459,0
2006-11-28,15.81,15.81,15.81,15.81,272,0
2006-11-29,15.773,16.08,15.773,16.005,1991,0
2006-11-30,16.148,16.239,16.037,16.087,1597,0
2006-12-01,15.914,16.118,15.914,16.118,1063,0
2006-12-04,15.997,16.157,15.991,15.991,1728,0
2006-12-07,16.112,16.262,15.96,16.262,5977,0
2006-12-08,16.262,16.534,16.262,16.534,1459,0
2006-12-11,16.488,16.564,16.488,16.564,3055,0
2006-12-12,16.41,16.41,16.41,16.41,663,0
2006-12-14,16.336,16.948,16.336,16.948,3319,0
2006-12-15,16.977,16.977,16.654,16.713,2526,0
2006-12-18,16.9,16.939,16.9,16.939,2656,0
2006-12-19,16.756,16.756,16.756,16.756,1327,0
2006-12-20,16.923,16.939,16.923,16.939,1327,0
2006-12-21,16.826,16.826,16.756,16.756,272,0
2006-12-22,16.914,16.939,16.789,16.789,932,0
2006-12-26,16.939,16.998,16.706,16.706,3055,0
2006-12-27,16.765,16.765,16.517,16.517,932,0
2006-12-28,16.368,16.368,16.074,16.3,2923,0
2006-12-29,16.375,16.857,16.375,16.857,1858,0
2007-01-03,16.977,16.977,16.375,16.578,5844,0
2007-01-04,16.391,16.564,16.391,16.556,1991,0
2007-01-08,16.598,16.598,16.571,16.571,932,0
2007-01-09,16.564,16.564,15.855,16.194,1728,0
2007-01-10,16.383,16.383,16.096,16.194,1063,0
2007-01-11,16.224,16.494,16.224,16.494,1459,0
2007-01-12,16.41,16.488,16.41,16.488,932,0
2007-01-16,16.639,16.85,16.517,16.549,1459,0
2007-01-17,16.556,16.639,16.556,16.591,4379,0
2007-01-18,16.36,16.639,16.353,16.375,2656,0
2007-01-22,16.41,16.41,16.375,16.375,1459,0
2007-01-23,16.41,16.41,16.41,16.41,400,0
2007-01-24,16.549,16.549,16.41,16.41,663,0
2007-01-25,16.45,16.45,16.45,16.45,272,0
2007-01-26,16.488,16.549,16.488,16.549,272,0
2007-01-29,16.556,16.556,16.556,16.556,272,0
2007-01-30,16.556,16.556,16.556,16.556,529,0
2007-01-31,16.556,16.564,16.556,16.564,795,0
2007-02-01,16.564,16.564,16.564,16.564,127,0
2007-02-02,16.564,16.564,16.564,16.564,272,0
2007-02-05,16.556,16.556,16.45,16.45,1194,0
2007-02-06,16.45,16.556,16.45,16.556,1063,0
2007-02-08,16.45,16.564,16.45,16.564,663,0
2007-02-12,16.556,16.85,16.556,16.85,1194,0
2007-02-13,16.939,16.939,16.209,16.209,3055,0
2007-02-14,16.336,16.556,16.157,16.157,2526,0
2007-02-15,16.262,16.262,16.254,16.262,400,0
2007-02-16,16.27,16.41,16.27,16.41,400,0
2007-02-20,16.336,16.404,16.262,16.399,1597,0
2007-02-21,16.262,16.442,16.262,16.442,400,0
2007-02-22,16.336,16.45,16.262,16.45,2389,0
2007-02-23,16.517,16.623,16.517,16.525,1459,0
2007-02-26,16.598,16.826,16.598,16.75,1459,0
2007-02-28,16.639,16.706,16.639,16.706,400,0
2007-03-01,16.564,16.631,16.525,16.564,1858,0
2007-03-05,16.623,16.623,16.623,16.623,400,0
2007-03-06,16.488,16.639,16.262,16.541,3319,0
2007-03-07,16.336,16.564,16.336,16.564,1597,0
2007-03-08,16.473,16.473,16.41,16.41,272,0
2007-03-09,16.556,16.598,16.556,16.556,932,0
2007-03-12,16.631,16.631,16.631,16.631,127,0
2007-03-13,16.639,16.639,16.556,16.639,2788,0
2007-03-14,16.639,16.639,16.564,16.564,529,0
2007-03-15,16.639,16.639,16.639,16.639,127,0
2007-03-16,16.564,16.564,16.564,16.564,127,0
2007-03-19,16.41,16.41,15.968,16.058,3455,0
2007-03-20,16.148,16.404,16.148,16.404,1459,0
2007-03-21,16.3,16.3,15.81,15.997,2129,0
2007-03-22,16.127,16.239,15.96,16.239,7170,0
2007-03-23,16.292,16.344,16.224,16.344,1858,0
2007-03-26,16.344,16.344,16.185,16.185,663,0
2007-03-28,16.344,16.556,16.344,16.556,529,0
2007-03-29,16.564,16.564,16.399,16.399,1194,0
2007-03-30,16.426,16.426,16.202,16.202,1327,0
2007-04-03,16.112,16.185,16.112,16.14,1194,0
2007-04-04,16.185,16.262,16.185,16.262,663,0
2007-04-05,16.148,16.148,15.977,15.977,2259,0
2007-04-09,16.074,16.178,16.074,16.178,795,0
2007-04-10,16.185,16.283,16.14,16.185,2259,0
2007-04-11,16.368,16.368,16.27,16.27,272,0
2007-04-12,16.426,16.541,16.209,16.209,1063,0
2007-04-13,16.209,16.488,16.202,16.488,1991,0
2007-04-16,16.488,16.639,16.488,16.591,2389,0
2007-04-17,16.564,16.598,16.488,16.488,1459,0
2007-04-18,16.586,16.586,16.494,16.494,272,0
2007-04-19,16.442,18.151,16.283,16.488,3850,0
2007-04-20,16.283,16.375,16.283,16.375,663,0
2007-04-23,16.283,16.336,16.074,16.194,1597,0
2007-04-24,16.08,16.375,16.08,16.375,932,0
2007-04-25,16.327,16.327,16.112,16.112,529,0
2007-04-26,16.133,16.591,16.074,16.127,5977,0
2007-04-27,16.148,16.148,15.823,15.823,6643,0
2007-04-30,15.92,15.92,15.92,15.92,127,0
2007-05-01,15.855,15.855,15.855,15.855,932,0
2007-05-02,15.789,15.92,15.789,15.92,400,0
2007-05-03,15.886,15.886,15.886,15.886,529,0
2007-05-04,15.914,16.127,15.599,15.773,4248,0
2007-05-07,15.871,15.984,15.871,15.984,1063,0
2007-05-08,15.92,15.92,15.92,15.92,127,0
2007-05-09,15.863,15.863,15.863,15.863,127,0
2007-05-10,15.893,15.893,15.893,15.893,272,0
2007-05-11,15.871,15.871,15.47,15.606,4648,0
2007-05-16,15.741,15.81,15.741,15.81,2259,0
2007-05-17,15.81,15.81,15.733,15.733,795,0
2007-05-18,15.795,15.795,15.795,15.795,272,0
2007-05-21,15.66,15.991,15.546,15.991,2923,0
2007-05-22,16.112,16.112,16.104,16.104,529,0
2007-05-24,15.96,16.037,15.96,16.037,795,0
2007-05-25,16.037,16.037,16.037,16.037,932,0
2007-05-29,16.074,16.074,16.074,16.074,127,0
2007-05-30,15.96,15.96,15.96,15.96,127,0
2007-05-31,16.028,16.112,16.028,16.112,400,0
2007-06-01,16.074,16.074,16.074,16.074,272,0
2007-06-05,16.037,16.037,16.037,16.037,795,0
2007-06-06,16.037,16.037,16.037,16.037,400,0
2007-06-08,15.92,16.112,15.81,16.112,663,0
2007-06-11,16.112,16.185,16.065,16.065,529,0
2007-06-12,16.148,16.224,16.148,16.224,3055,0
2007-06-13,16.185,16.45,16.185,16.41,4517,0
2007-06-14,16.3,16.3,15.624,15.937,2259,0
2007-06-15,16.037,16.037,15.92,15.92,1063,0
2007-06-20,15.92,15.92,15.92,15.92,272,0
2007-06-21,15.847,15.847,15.839,15.839,1063,0
2007-06-22,15.839,15.839,15.839,15.839,272,0
2007-06-25,15.773,15.81,15.705,15.705,2526,0
2007-06-27,15.66,15.698,15.624,15.624,1728,0
2007-06-28,15.624,15.624,15.624,15.624,127,0
2007-06-29,15.624,15.66,15.624,15.66,663,0
2007-07-02,15.66,15.81,15.66,15.773,663,0
2007-07-05,15.81,15.81,15.624,15.624,400,0
2007-07-06,15.546,15.553,15.546,15.553,529,0
2007-07-09,15.66,15.66,15.642,15.66,795,0
2007-07-10,15.524,15.81,15.524,15.81,795,0
2007-07-11,15.66,15.66,15.583,15.583,1063,0
2007-07-12,15.583,15.583,15.507,15.507,1459,0
2007-07-16,15.507,15.81,15.507,15.599,7837,0
2007-07-17,15.733,16.096,15.733,16.096,1459,0
2007-07-18,16.096,16.564,16.096,16.564,2526,0
2007-07-19,16.202,16.426,16.202,16.307,1858,0
2007-07-20,16.224,16.224,16.224,16.224,272,0
2007-07-24,16.127,16.262,16.127,16.262,272,0
2007-07-25,16.224,16.224,16.037,16.037,529,0
2007-07-26,16.112,16.112,16.112,16.112,272,0
2007-07-27,15.441,16.14,15.441,16.058,795,0
2007-07-30,16.525,16.525,15.893,15.893,7574,0
2007-08-01,15.81,16.074,15.81,16.037,663,0
2007-08-03,15.81,15.81,15.667,15.667,529,0
2007-08-07,15.624,15.624,15.244,15.427,2259,0
2007-08-08,15.396,15.507,15.396,15.433,4117,0
2007-08-09,15.396,15.441,15.096,15.433,13682,0
2007-08-10,15.124,15.244,15.124,15.244,2788,0
2007-08-13,15.244,15.329,15.169,15.244,2788,0
2007-08-14,15.244,15.244,15.244,15.244,663,0
2007-08-15,15.096,15.154,15.056,15.056,1194,0
2007-08-16,15.056,15.056,15.056,15.056,272,0
2007-08-17,15.244,15.244,15.071,15.096,1063,0
2007-08-20,15.096,15.209,14.937,15.056,5578,0
2007-08-21,15.056,15.056,14.282,14.432,14214,0
2007-08-22,14.651,14.792,14.441,14.441,5711,0
2007-08-23,14.524,14.93,14.524,14.93,4918,0
2007-08-24,14.99,14.99,14.99,14.99,127,0
2007-08-27,15.118,15.118,15.019,15.019,400,0
2007-08-28,15.056,15.322,15.056,15.322,1858,0
2007-08-29,15.237,15.237,15.237,15.237,529,0
2007-08-30,15.169,15.267,15.169,15.267,529,0
2007-09-04,15.209,15.267,15.132,15.132,1327,0
2007-09-05,15.283,15.283,15.169,15.169,272,0
2007-09-06,15.283,15.283,15.283,15.283,127,0
2007-09-07,15.209,15.229,15.209,15.229,1728,0
2007-09-10,15.132,15.132,15.132,15.132,663,0
2007-09-11,15.132,15.283,15.096,15.096,13682,0
2007-09-12,15.237,15.237,15.237,15.237,529,0
2007-09-14,15.132,15.215,15.096,15.209,1597,0
2007-09-17,15.209,15.209,15.209,15.209,932,0
2007-09-18,15.283,15.283,15.283,15.283,1194,0
2007-09-19,15.209,15.222,15.209,15.222,1459,0
2007-09-21,15.329,15.329,15.329,15.329,400,0
2007-09-24,15.251,15.583,15.251,15.433,2526,0
2007-09-25,15.599,15.705,15.599,15.705,795,0
2007-09-26,15.705,15.781,15.54,15.66,15407,0
2007-09-27,15.624,15.624,15.624,15.624,272,0
2007-09-28,15.81,15.81,15.651,15.651,529,0
2007-10-01,15.47,15.606,15.47,15.606,663,0
2007-10-02,15.546,15.546,15.546,15.546,272,0
2007-10-03,15.396,15.507,15.357,15.357,3189,0
2007-10-04,15.433,15.433,15.433,15.433,127,0
2007-10-05,15.396,15.396,15.396,15.396,272,0
2007-10-08,15.54,15.733,15.54,15.698,2389,0
2007-10-11,15.568,15.96,15.568,15.667,14079,0
2007-10-12,15.871,15.96,15.773,15.795,26037,0
2007-10-15,15.92,15.92,15.576,15.72,2788,0
2007-10-17,15.81,15.81,15.629,15.629,663,0
2007-10-18,15.546,15.546,15.462,15.462,1327,0
2007-10-19,15.322,15.583,15.322,15.583,272,0
2007-10-22,15.624,15.781,15.507,15.624,2923,0
2007-10-23,15.553,15.733,15.553,15.553,663,0
2007-10-24,15.675,15.675,15.546,15.546,7041,0
2007-10-25,15.507,15.733,15.507,15.546,6373,0
2007-10-26,15.675,15.675,15.675,15.675,1063,0
2007-10-29,15.675,15.675,15.561,15.561,529,0
2007-10-30,15.66,15.733,15.583,15.733,3850,0
2007-10-31,15.781,15.781,15.781,15.781,272,0
2007-11-01,15.773,15.773,15.583,15.583,529,0
2007-11-02,15.802,15.886,15.773,15.773,2788,0
2007-11-06,15.847,15.847,15.847,15.847,272,0
2007-11-09,15.92,15.92,15.92,15.92,1063,0
2007-11-13,15.96,15.96,15.886,15.96,1194,0
2007-11-14,15.928,15.96,15.81,15.81,2526,0
2007-11-15,15.81,15.81,15.433,15.781,3985,0
2007-11-19,15.863,15.886,15.855,15.886,1063,0
2007-11-20,15.863,16.112,15.863,16.112,5316,0
2007-11-21,15.96,16.08,15.629,15.629,1991,0
2007-11-26,15.507,15.507,15.209,15.209,3720,0
2007-11-27,15.132,15.132,14.906,15.056,932,0
2007-11-28,15.132,15.357,15.132,15.132,1327,0
2007-11-29,15.357,15.583,15.357,15.583,1063,0
2007-12-03,15.66,15.66,15.66,15.66,127,0
2007-12-05,15.54,15.54,15.348,15.54,2389,0
2007-12-11,15.433,15.433,15.209,15.209,18195,0
2007-12-12,15.357,15.781,15.26,15.404,12619,0
2007-12-13,15.433,15.624,15.433,15.433,19126,0
2007-12-17,15.507,15.624,15.507,15.624,1858,0
2007-12-18,15.433,15.546,15.433,15.486,795,0
2007-12-19,15.322,15.373,15.185,15.373,932,0
2007-12-20,15.146,15.146,15.132,15.132,400,0
2007-12-21,15.146,15.357,15.146,15.251,10363,0
2007-12-24,15.209,15.209,15.209,15.209,272,0
2007-12-26,15.103,15.457,15.103,15.306,932,0
2007-12-27,15.387,15.387,15.291,15.291,272,0
2007-12-28,15.209,15.209,15.056,15.056,1597,0
2007-12-31,15.193,15.336,15.193,15.336,529,0
2008-01-02,15.209,15.433,15.209,15.433,1063,0
2008-01-04,15.267,15.267,15.185,15.185,529,0
2008-01-07,15.764,15.764,15.396,15.507,529,0
2008-01-08,15.47,15.47,15.056,15.063,1728,0
2008-01-09,15.141,15.141,14.944,14.944,795,0
2008-01-10,15.118,15.141,15.118,15.141,1597,0
2008-01-11,15.141,15.141,15.056,15.056,400,0
2008-01-14,14.983,14.983,14.983,14.983,272,0
2008-01-15,15.019,15.087,15.019,15.087,400,0
2008-01-16,14.952,15.209,14.755,14.965,4117,0
2008-01-17,14.906,14.906,14.889,14.906,663,0
2008-01-18,14.906,14.906,14.834,14.834,795,0
2008-01-22,14.755,15.118,14.755,15.118,2129,0
2008-01-23,14.952,15.698,14.952,15.244,4248,0
2008-01-24,15.215,15.283,14.959,14.99,2389,0
2008-01-25,14.749,15.035,14.71,14.808,2923,0
2008-01-28,14.869,15.283,14.869,15.283,5048,0
2008-01-30,15.096,15.132,15.096,15.096,529,0
2008-01-31,14.688,15.004,14.688,14.889,1459,0
2008-02-01,14.965,14.965,14.965,14.965,272,0
2008-02-04,14.84,15.096,14.84,15.096,400,0
2008-02-06,15.185,15.185,15.087,15.087,529,0
2008-02-07,14.944,15.169,14.944,15.169,1327,0
2008-02-08,15.193,15.229,15.141,15.141,932,0
2008-02-11,15.169,15.169,15.169,15.169,529,0
2008-02-12,15.169,15.193,14.944,14.952,1728,0
2008-02-13,15.056,15.056,15.019,15.019,795,0
2008-02-14,15.019,15.019,14.869,14.944,932,0
2008-02-19,15.019,15.019,14.869,14.906,5181,0
2008-02-21,14.834,14.869,14.834,14.834,1194,0
2008-02-26,14.755,14.755,14.644,14.644,2259,0
2008-02-27,14.681,14.681,14.589,14.589,1226,0
2008-02-28,14.657,14.657,14.657,14.657,127,0
2008-02-29,14.681,14.681,14.566,14.566,3192,0
2008-03-03,14.566,14.566,14.53,14.53,1991,0
2008-03-04,14.53,14.53,14.53,14.53,932,0
2008-03-05,14.681,14.681,14.681,14.681,529,0
2008-03-06,14.681,14.681,14.582,14.605,1194,0
2008-03-11,14.453,14.453,14.453,14.453,272,0
2008-03-12,14.493,14.493,14.493,14.493,127,0
2008-03-14,14.566,14.566,14.566,14.566,272,0
2008-03-17,14.493,14.493,14.453,14.453,932,0
2008-03-18,14.453,14.453,14.453,14.453,1327,0
2008-03-20,14.418,14.418,14.418,14.418,127,0
2008-03-24,14.379,14.524,14.282,14.282,3985,0
2008-03-25,14.303,14.566,14.303,14.303,1194,0
2008-03-26,14.282,14.282,14.282,14.282,127,0
2008-03-27,14.267,14.267,14.228,14.228,1194,0
2008-03-28,14.295,14.31,14.295,14.31,400,0
2008-04-01,14.303,14.379,14.303,14.379,529,0
2008-04-02,14.418,14.453,14.418,14.453,1327,0
2008-04-03,14.418,14.418,14.418,14.418,127,0
2008-04-04,14.493,14.493,14.493,14.493,529,0
2008-04-08,14.418,14.418,14.303,14.31,3055,0
2008-04-09,14.453,14.453,14.453,14.453,127,0
2008-04-10,14.441,14.441,14.319,14.327,529,0
2008-04-11,14.327,14.327,14.327,14.327,400,0
2008-04-14,14.319,14.319,14.303,14.303,1063,0
2008-04-17,14.371,14.371,14.371,14.371,127,0
2008-04-18,14.379,14.817,14.379,14.681,1858,0
2008-04-21,14.566,14.673,14.484,14.673,795,0
2008-04-22,14.566,14.566,14.566,14.566,127,0
2008-04-23,14.725,14.742,14.725,14.742,272,0
2008-04-24,14.259,14.379,14.259,14.303,965,0
2008-04-25,14.303,14.303,14.303,14.303,400,0
2008-04-28,14.303,14.303,14.228,14.303,1194,0
2008-04-29,14.303,14.493,14.228,14.493,3055,0
2008-04-30,14.303,14.303,14.303,14.303,127,0
2008-05-01,14.303,14.303,14.303,14.303,127,0
2008-05-02,14.418,14.453,14.244,14.244,932,0
2008-05-05,14.359,14.359,14.267,14.267,529,0
2008-05-06,14.303,14.379,14.303,14.303,1169,0
2008-05-08,14.424,14.424,14.418,14.418,1063,0
2008-05-09,14.418,14.418,14.418,14.418,663,0
2008-05-12,15.071,15.071,14.418,14.418,1750,0
2008-05-13,14.718,14.869,14.005,14.303,7359,0
2008-05-14,14.228,14.228,14.228,14.228,1912,0
2008-05-15,14.303,14.424,14.303,14.424,458,0
2008-05-20,14.493,14.493,14.493,14.493,272,0
2008-05-21,14.493,14.613,14.303,14.605,2357,0
2008-05-22,14.755,14.755,14.734,14.734,272,0
2008-05-23,14.749,14.792,14.424,14.792,2526,0
2008-05-27,14.681,14.681,14.598,14.598,663,0
2008-05-30,14.869,15.071,14.834,14.834,1657,0
2008-06-03,15.019,15.019,14.869,14.869,2056,0
2008-06-04,15.056,15.056,15.056,15.056,400,0
2008-06-05,15.056,15.056,15.056,15.056,127,0
2008-06-09,15.244,15.267,14.869,15.056,1063,0
2008-06-12,15.056,15.146,15.056,15.146,1073,0
2008-06-13,15.056,15.267,15.056,15.267,1728,0
2008-06-17,15.209,15.209,15.209,15.209,127,0
2008-06-20,15.209,15.244,15.209,15.209,1459,0
2008-06-23,15.056,15.169,15.056,15.169,1058,0
2008-06-24,15.209,15.507,15.056,15.132,3787,0
2008-06-26,15.283,15.433,15.124,15.244,1814,0
2008-06-30,15.096,15.096,15.096,15.096,272,0
2008-07-03,15.056,15.056,15.056,15.056,573,0
2008-07-07,15.283,15.283,15.283,15.283,173,0
2008-07-08,14.906,16.185,14.755,14.755,14079,0
2008-07-09,14.944,14.944,14.944,14.944,127,0
2008-07-11,14.983,14.983,14.983,14.983,272,0
2008-07-14,15.169,15.169,15.169,15.169,400,0
2008-07-15,14.755,14.755,14.755,14.755,127,0
2008-07-16,15.056,15.056,14.379,14.379,1792,0
2008-07-17,14.379,14.379,14.379,14.379,405,0
2008-07-18,14.453,14.453,14.453,14.453,127,0
2008-07-21,14.31,14.31,14.31,14.31,1880,0
2008-07-23,14.453,14.469,14.327,14.343,2389,0
2008-07-24,14.139,14.303,14.139,14.303,400,0
2008-07-25,14.295,14.295,14.169,14.169,1330,0
2008-07-28,14.493,14.493,14.493,14.493,272,0
2008-07-29,14.493,15.011,14.343,14.343,2129,0
2008-08-04,14.343,14.418,14.343,14.418,957,0
2008-08-05,14.319,14.319,14.303,14.303,1728,0
2008-08-06,14.681,14.681,14.681,14.681,663,0
2008-08-08,14.869,14.869,14.695,14.695,1690,0
2008-08-11,14.817,14.817,14.681,14.792,2232,0
2008-08-12,14.792,15.169,14.792,15.169,1728,0
2008-08-13,15.141,15.141,15.141,15.141,237,0
2008-08-14,15.169,15.178,14.906,14.906,1597,0
2008-08-18,14.869,15.096,14.834,14.834,1130,0
2008-08-19,15.109,15.118,15.109,15.109,663,0
2008-08-20,15.132,15.132,14.944,14.944,663,0
2008-08-21,14.808,15.193,14.792,15.178,7478,0
2008-08-22,15.178,15.178,15.178,15.178,400,0
2008-08-26,15.056,15.322,15.056,15.322,1992,0
2008-08-27,15.132,15.132,15.132,15.132,932,0
2008-08-29,15.056,15.056,15.056,15.056,932,0
2008-09-02,14.944,14.944,14.906,14.906,663,0
2008-09-03,14.792,14.906,14.725,14.725,1728,0
2008-09-05,15.705,15.705,14.8,15.056,2389,0
2008-09-08,15.056,15.056,15.056,15.056,500,0
2008-09-09,14.792,14.792,14.453,14.453,529,0
2008-09-10,14.749,14.869,14.749,14.817,3172,0
2008-09-11,14.869,15.056,14.869,15.056,758,0
2008-09-12,14.681,14.681,14.681,14.681,795,0
2008-09-15,14.681,14.983,14.681,14.983,3055,0
2008-09-16,15.048,15.056,15.042,15.056,1332,0
2008-09-17,14.681,14.681,14.681,14.681,127,0
2008-09-18,14.681,15.056,14.681,15.056,795,0
2008-09-19,14.869,14.869,14.869,14.869,690,0
2008-09-22,14.755,14.755,14.725,14.725,663,0
2008-09-23,15.056,15.056,15.056,15.056,1063,0
2008-09-24,15.056,15.056,15.056,15.056,798,0
2008-09-25,15.237,15.336,15.237,15.336,932,0
2008-09-26,14.792,15.283,14.792,15.283,1176,0
2008-09-29,14.681,15.056,14.493,15.056,2783,0
2008-09-30,15.056,15.433,15.056,15.433,859,0
2008-10-01,15.244,15.244,15.244,15.244,663,0
2008-10-03,15.244,15.244,15.244,15.244,663,0
2008-10-06,15.056,15.056,15.056,15.056,536,0
2008-10-07,14.869,14.869,12.122,12.122,4848,0
2008-10-08,13.551,16.865,13.551,14.681,3443,0
2008-10-09,14.681,14.681,13.747,13.747,400,0
2008-10-10,13.777,14.192,13.747,14.192,1646,0
2008-10-14,14.192,14.192,13.476,13.476,932,0
2008-10-15,13.174,14.123,13.174,14.123,795,0
2008-10-16,13.929,13.929,13.921,13.921,900,0
2008-10-17,13.731,13.738,13.731,13.738,958,0
2008-10-21,14.681,14.681,14.681,14.681,127,0
2008-10-22,13.724,13.777,13.724,13.777,600,0
2008-10-24,12.806,14.288,12.798,13.847,3396,0
2008-10-27,13.354,14.303,11.842,12.58,2150,0
2008-10-28,14.252,14.252,14.228,14.228,2220,0
2008-10-30,14.303,14.335,14.303,14.327,1194,0
2008-10-31,14.303,14.862,14.303,14.862,529,0
2008-11-05,13.852,13.852,13.852,13.852,272,0
2008-11-06,14.282,14.282,14.282,14.282,721,0
2008-11-07,14.303,14.303,13.738,13.738,272,0
2008-11-10,14.484,15.056,14.484,15.056,911,0
2008-11-12,15.056,15.056,14.906,14.906,272,0
2008-11-13,13.205,14.628,13.205,14.628,1858,0
2008-11-14,15.048,15.056,13.469,13.469,400,0
2008-11-17,12.814,14.366,12.798,13.174,3702,0
2008-11-18,13.174,13.183,13.174,13.183,1327,0
2008-11-19,14.493,14.862,11.309,13.582,12812,0
2008-11-20,12.422,13.921,12.422,13.921,1192,0
2008-11-21,13.568,13.929,13.568,13.929,128,0
2008-11-25,13.551,13.551,13.174,13.326,937,0
2008-11-26,13.551,14.983,13.551,14.983,400,0
2008-12-03,12.896,14.303,12.896,14.303,272,0
2008-12-04,13.174,14.303,13.174,14.303,467,0
2008-12-09,13.929,13.929,13.25,13.25,316,0
2008-12-11,14.303,14.303,14.303,14.303,127,0
2008-12-15,14.493,14.566,14.493,14.566,795,0
2008-12-16,13.485,14.295,13.174,13.174,3055,0
2008-12-17,14.295,14.295,14.288,14.288,400,0
2008-12-19,13.174,13.174,13.174,13.174,224,0
2008-12-22,13.174,13.174,13.174,13.174,127,0
2008-12-23,14.259,14.259,14.259,14.259,127,0
2008-12-24,13.174,13.174,12.046,12.046,2956,0
2008-12-26,12.987,12.987,12.722,12.722,1991,0
2008-12-29,12.722,13.363,12.722,12.722,2259,0
2008-12-30,12.067,12.075,12.046,12.046,663,0
2008-12-31,12.573,12.573,12.573,12.573,127,0
2009-01-07,14.371,14.447,12.949,14.447,563,0
2009-01-13,13.024,13.024,12.648,12.648,663,0
2009-01-15,14.379,14.379,12.693,12.693,361,0
2009-01-16,13.589,13.589,13.589,13.589,593,0
2009-01-20,13.551,13.551,13.551,13.551,315,0
2009-01-21,13.107,13.107,12.798,12.798,531,0
2009-01-22,14.393,14.393,13.551,13.777,360,0
2009-01-26,14.22,14.22,13.476,13.476,272,0
2009-01-27,14.176,14.176,12.822,12.822,663,0
2009-01-29,12.798,12.798,12.573,12.573,932,0
2009-01-30,14.176,14.176,14.176,14.176,127,0
2009-02-02,14.303,14.303,14.303,14.303,200,0
2009-02-04,12.798,12.798,12.435,12.435,2139,0
2009-02-06,14.205,14.205,12.648,12.648,2305,0
2009-02-09,14.155,14.155,14.148,14.148,400,0
2009-02-10,12.828,12.828,12.435,12.435,1631,0
2009-02-11,14.303,14.303,12.845,12.845,7202,0
2009-02-12,14.484,14.484,12.836,13.551,2141,0
2009-02-13,12.567,13.551,12.567,13.551,497,0
2009-02-17,12.798,12.798,12.798,12.798,400,0
2009-02-18,12.798,12.798,12.761,12.761,932,0
2009-02-19,12.761,12.768,12.761,12.761,663,0
2009-02-20,12.798,12.828,12.761,12.798,6561,0
2009-02-23,13.174,13.174,13.174,13.174,272,0
2009-02-24,12.798,12.798,12.798,12.798,400,0
2009-02-25,12.533,12.648,12.533,12.648,919,0
2009-02-26,13.551,13.551,13.551,13.551,538,0
2009-02-27,12.046,12.422,12.046,12.263,700,0
2009-03-03,12.046,13.551,11.894,11.894,6012,0
2009-03-04,12.046,12.046,12.038,12.046,1459,0
2009-03-05,11.971,11.971,11.971,11.971,971,0
2009-03-10,11.669,11.669,11.669,11.669,272,0
2009-03-11,14.303,14.303,13.514,13.551,1845,0
2009-03-12,13.852,13.852,13.847,13.847,4112,0
2009-03-16,12.873,12.873,11.309,11.374,3819,0
2009-03-17,11.556,12.761,11.48,12.761,458,0
2009-03-19,12.046,13.476,12.046,13.476,795,0
2009-03-23,13.437,13.437,13.437,13.437,127,0
2009-03-24,12.761,12.761,12.761,12.761,127,0
2009-03-25,12.761,12.761,12.761,12.761,1031,0
2009-03-27,12.722,12.761,12.345,12.761,1275,0
2009-03-31,12.761,12.761,12.761,12.761,400,0
2009-04-01,12.761,12.782,12.761,12.782,2526,0
2009-04-02,12.046,12.761,12.046,12.761,663,0
2009-04-03,12.761,12.761,12.754,12.754,400,0
2009-04-07,12.761,12.761,12.038,12.046,1576,0
2009-04-08,12.046,12.046,11.955,11.971,932,0
2009-04-09,12.046,12.046,12.046,12.046,795,0
2009-04-13,12.046,12.046,12.046,12.046,795,0
2009-04-15,11.678,11.678,11.669,11.669,400,0
2009-04-17,11.858,12.203,11.858,12.203,1459,0
2009-04-20,12.31,12.31,12.046,12.046,400,0
2009-04-21,12.234,12.234,12.046,12.046,833,0
2009-04-22,12.046,12.234,12.038,12.219,6254,0
2009-04-23,11.736,12.194,11.736,12.194,1476,0
2009-04-24,11.678,11.678,11.488,11.488,1308,0
2009-04-27,11.48,12.046,11.48,11.744,1858,0
2009-04-29,12.046,12.046,12.046,12.046,274,0
2009-04-30,12.046,12.046,12.038,12.046,1008,0
2009-05-01,11.827,12.158,11.775,12.13,5563,0
2009-05-04,12.106,12.138,11.744,11.744,4519,0
2009-05-05,11.707,12.046,11.707,12.046,2090,0
2009-05-06,12.046,12.046,11.744,12.038,4594,0
2009-05-07,12.046,12.158,12.046,12.158,1596,0
2009-05-08,12.122,12.122,11.693,11.693,4106,0
2009-05-11,12.106,12.106,11.744,12.067,1900,0
2009-05-12,12.106,12.106,12.046,12.106,1130,0
2009-05-13,12.046,12.046,11.894,11.894,1824,0
2009-05-14,11.894,12.046,11.894,11.978,720,0
2009-05-15,12.046,12.067,12.046,12.067,477,0
2009-05-18,12.067,12.067,12.046,12.067,529,0
2009-05-19,11.79,11.819,11.79,11.79,1082,0
2009-05-20,12.046,12.046,11.79,11.79,1293,0
2009-05-22,12.038,12.038,12.038,12.038,272,0
2009-05-26,11.714,11.994,11.707,11.971,1157,0
2009-05-27,12.001,12.001,11.971,11.971,2804,0
2009-05-28,11.971,11.971,11.971,11.971,932,0
2009-05-29,12.046,12.046,11.782,11.782,2240,0
2009-06-01,11.782,11.985,11.292,11.292,2657,0
2009-06-02,11.655,11.669,11.48,11.669,1615,0
2009-06-03,11.812,11.812,11.812,11.812,1611,0
2009-06-04,11.292,11.48,11.225,11.318,6509,0
2009-06-05,11.292,11.858,10.978,11.142,17712,0
2009-06-08,11.669,11.669,10.999,11.292,3720,0
2009-06-09,11.292,11.301,10.915,11.292,5578,0
2009-06-10,10.985,10.985,10.985,10.985,127,0
2009-06-11,11.292,11.292,10.992,11.284,1593,0
2009-06-12,11.239,11.239,11.239,11.239,400,0
2009-06-15,11.254,11.254,10.915,10.915,14327,0
2009-06-16,10.907,11.284,10.907,11.165,1900,0
2009-06-17,11.105,11.261,9.788,10.525,13511,0
2009-06-18,11.239,11.278,10.915,11.278,3310,0
2009-06-19,11.245,11.278,11.245,11.278,1459,0
2009-06-23,10.922,10.992,10.915,10.915,795,0
2009-06-24,10.999,10.999,10.992,10.992,932,0
2009-06-25,10.915,10.915,10.555,10.555,2656,0
2009-06-26,10.842,10.842,10.842,10.842,148,0
2009-06-29,10.842,10.842,10.842,10.842,200,0
2009-07-01,11.292,11.443,10.9,11.443,3671,0
2009-07-02,11.292,11.292,11.278,11.284,1274,0
2009-07-06,11.105,11.218,10.795,10.795,1982,0
2009-07-07,10.915,11.669,10.915,11.292,2003,0
2009-07-08,10.842,11.245,10.842,11.245,1401,0
2009-07-09,11.292,11.292,11.292,11.292,272,0
2009-07-10,11.292,11.292,11.105,11.284,2327,0
2009-07-13,11.284,11.292,11.142,11.195,1063,0
2009-07-14,11.292,11.556,11.292,11.548,2033,0
2009-07-15,11.292,11.292,11.292,11.292,1063,0
2009-07-16,11.278,11.278,11.073,11.073,1327,0
2009-07-17,11.261,11.301,11.261,11.301,2952,0
2009-07-20,11.292,11.292,11.284,11.284,932,0
2009-07-21,11.443,11.556,11.318,11.48,3628,0
2009-07-23,11.48,11.669,11.48,11.669,663,0
2009-07-24,11.48,11.48,11.48,11.48,529,0
2009-07-27,11.48,11.48,11.292,11.48,1435,0
2009-07-28,11.48,11.48,11.48,11.48,0,0
2009-07-29,11.48,11.48,11.48,11.48,0,0
2009-07-30,11.48,11.48,11.48,11.48,0,0
2009-07-31,11.48,11.48,11.48,11.48,272,0
2009-08-03,11.48,12.016,11.48,12.016,313,0
2009-08-04,11.301,12.385,11.301,12.385,530,0
2009-08-05,12.385,12.385,12.385,12.385,272,0
2009-08-06,12.973,13.528,12.973,13.528,1082,0
2009-08-07,13.551,13.674,12.798,12.798,2569,0
2009-08-10,12.798,12.798,12.798,12.798,0,0
2009-08-11,12.798,12.798,12.798,12.798,0,0
2009-08-12,12.987,12.987,12.422,12.422,1359,0
2009-08-13,13.363,14.212,12.422,14.212,467,0
2009-08-14,13.582,13.582,13.514,13.514,1567,0
2009-08-19,12.798,12.798,12.798,12.798,405,0
2009-08-21,12.422,12.798,12.422,12.655,663,0
2009-08-24,12.663,12.679,12.422,12.505,7963,0
2009-08-25,13.16,13.16,13.16,13.16,127,0
2009-08-26,12.61,12.61,12.52,12.52,403,0
2009-08-27,12.272,12.422,12.272,12.422,529,0
2009-09-01,12.414,12.782,12.414,12.782,400,0
2009-09-02,12.798,12.798,12.798,12.798,199,0
2009-09-04,12.422,12.422,12.422,12.422,1120,0
2009-09-11,12.798,12.91,12.798,12.91,456,0
2009-09-14,12.798,12.798,12.798,12.798,127,0
2009-09-16,12.798,12.798,12.798,12.798,932,0
2009-09-17,12.798,12.798,12.798,12.798,529,0
2009-09-18,12.91,12.91,12.91,12.91,932,0
2009-09-22,12.798,12.798,12.798,12.798,400,0
2009-09-23,12.715,13.145,12.715,13.145,1668,0
2009-09-24,13.174,13.174,13.174,13.174,127,0
2009-09-25,12.987,12.987,12.798,12.806,1642,0
2009-09-28,12.046,12.075,12.046,12.075,628,0
2009-10-01,12.046,12.046,11.858,11.858,2541,0
2009-10-02,11.819,11.819,11.744,11.744,529,0
2009-10-05,11.782,11.782,11.678,11.678,851,0
2009-10-06,11.381,11.381,11.351,11.351,1064,0
2009-10-07,13.017,13.017,11.579,11.579,518,0
2009-10-08,12.03,13.174,12.03,13.137,3161,0
2009-10-09,13.152,13.152,12.798,12.873,1985,0
2009-10-12,12.158,12.158,12.144,12.151,663,0
2009-10-14,12.024,12.234,12.024,12.227,529,0
2009-10-15,12.016,12.234,12.016,12.122,962,0
2009-10-16,12.122,12.122,12.122,12.122,311,0
2009-10-22,13.16,13.16,13.16,13.16,127,0
2009-10-23,12.194,12.194,12.194,12.194,618,0
2009-10-27,12.25,12.25,12.25,12.25,272,0
2009-10-29,12.194,12.194,12.194,12.194,127,0
2009-10-30,12.046,12.046,11.646,11.646,1247,0
2009-11-02,11.753,12.038,11.753,12.038,400,0
2009-11-03,11.646,13.16,11.595,13.16,400,0
2009-11-04,11.678,12.768,11.678,12.768,529,0
2009-11-05,12.242,12.242,12.242,12.242,429,0
2009-11-06,12.702,12.702,12.512,12.512,529,0
2009-11-09,12.663,12.709,12.663,12.709,272,0
2009-11-10,12.106,12.106,12.106,12.106,127,0
2009-11-12,13.43,13.43,13.174,13.174,915,0
2009-11-13,13.514,13.551,12.98,13.152,3893,0
2009-11-16,12.203,12.203,11.48,11.48,3842,0
2009-11-17,11.504,13.551,11.504,12.558,1101,0
2009-11-20,13.093,13.093,12.075,12.918,1548,0
2009-11-23,12.422,12.845,12.279,12.422,1991,0
2009-11-24,12.422,12.422,12.422,12.422,127,0
2009-11-25,12.242,12.242,12.242,12.242,127,0
2009-11-27,12.242,12.242,12.242,12.242,700,0
2009-11-30,12.272,12.272,12.272,12.272,327,0
2009-12-01,12.43,12.43,12.43,12.43,127,0
2009-12-02,12.43,12.798,12.43,12.798,1344,0
2009-12-03,12.505,12.505,12.505,12.505,127,0
2009-12-04,12.798,12.798,12.798,12.798,950,0
2009-12-07,12.798,12.828,12.798,12.798,795,0
2009-12-08,13.354,13.354,12.798,12.798,1194,0
2009-12-10,12.91,12.934,12.882,12.882,663,0
2009-12-11,12.889,12.889,12.798,12.798,2526,0
2009-12-15,12.452,12.452,12.43,12.435,2786,0
2009-12-16,12.949,12.949,12.949,12.949,127,0
2009-12-18,12.671,12.671,12.435,12.435,272,0
2009-12-22,12.798,13.326,12.422,12.798,5352,0
2009-12-28,12.686,12.686,12.679,12.679,529,0
2009-12-29,12.722,12.722,12.722,12.722,127,0
2009-12-31,12.746,12.761,12.746,12.761,272,0
2010-01-04,13.137,13.137,13.137,13.137,127,0
2010-01-07,12.806,12.806,12.798,12.798,354,0
2010-01-08,12.955,12.98,12.798,12.798,763,0
2010-01-11,13.174,13.363,12.798,13.093,663,0
2010-01-12,12.987,12.987,12.987,12.987,272,0
2010-01-13,12.987,12.987,12.987,12.987,127,0
2010-01-14,12.987,12.987,12.798,12.798,666,0
2010-01-15,12.98,12.98,12.91,12.91,1327,0
2010-01-19,12.98,12.98,12.91,12.91,1063,0
2010-01-21,12.964,12.987,12.873,12.873,2656,0
2010-01-22,13.363,13.363,13.363,13.363,272,0
2010-01-25,13.363,13.363,13.183,13.19,1194,0
2010-01-27,13.19,13.19,13.19,13.19,529,0
2010-02-01,13.032,13.363,13.024,13.174,2083,0
2010-02-02,13.183,13.183,13.183,13.183,932,0
2010-02-03,13.183,13.19,13.174,13.19,1996,0
2010-02-04,13.19,13.197,13.19,13.197,864,0
2010-02-05,13.183,13.183,13.183,13.183,127,0
2010-02-08,13.295,13.363,13.295,13.363,355,0
2010-02-09,13.363,13.372,13.363,13.372,2525,0
2010-02-11,13.551,13.551,13.551,13.551,899,0
2010-02-12,13.551,13.551,13.544,13.544,534,0
2010-02-17,13.551,13.551,13.46,13.476,5122,0
2010-02-18,13.507,13.507,13.197,13.197,278,0
2010-02-19,13.38,13.38,13.25,13.25,274,0
2010-02-22,13.4,13.4,13.25,13.25,334,0
2010-02-23,13.4,13.4,13.38,13.38,400,0
2010-03-02,13.363,13.536,13.363,13.536,2167,0
2010-03-04,13.536,13.551,13.38,13.551,1802,0
2010-03-08,13.491,13.551,13.183,13.326,1278,0
2010-03-10,14.922,14.922,13.4,13.544,863,0
2010-03-11,13.912,13.929,13.701,13.929,1346,0
2010-03-16,13.738,13.738,13.738,13.738,400,0
2010-03-22,13.408,13.408,13.363,13.363,600,0
2010-03-23,13.372,13.738,13.363,13.738,3055,0
2010-03-24,13.929,13.929,12.903,13.137,529,0
2010-03-25,13.686,13.738,13.686,13.738,795,0
2010-03-29,13.174,13.46,13.174,13.174,2288,0
2010-03-30,13.19,13.551,12.798,13.551,994,0
2010-04-05,13.174,13.214,13.129,13.214,874,0
2010-04-07,13.738,13.738,13.363,13.363,3055,0
2010-04-09,13.257,13.363,13.25,13.363,2129,0
2010-04-12,13.738,13.738,13.738,13.738,272,0
2010-04-13,13.363,13.363,13.363,13.363,795,0
2010-04-14,13.25,13.25,13.25,13.25,258,0
2010-04-15,13.372,13.372,13.363,13.363,1597,0
2010-04-16,13.815,13.815,13.476,13.507,1063,0
2010-04-20,13.363,13.912,13.363,13.912,1265,0
2010-04-21,14.078,14.078,13.777,13.777,1358,0
2010-04-22,13.896,13.896,13.633,13.777,2207,0
2010-04-23,13.254,13.254,13.254,13.254,202,0
2010-04-26,13.65,14.1,13.65,14.1,1559,0
2010-04-27,14.192,14.228,14.078,14.1,1858,0
2010-04-28,14.228,14.228,13.551,13.929,795,0
2010-04-29,13.762,13.929,13.762,13.929,681,0
2010-04-30,13.929,13.929,13.929,13.929,1063,0
2010-05-03,14.288,14.303,13.551,13.929,1519,0
2010-05-05,14.267,14.267,14.267,14.267,127,0
2010-05-10,14.155,14.155,13.65,13.747,2009,0
2010-05-11,13.609,13.633,13.589,13.625,2726,0
2010-05-12,13.777,13.777,13.777,13.777,272,0
2010-05-13,14.185,14.185,14.005,14.005,1295,0
2010-05-14,14.192,14.192,14.005,14.005,892,0
2010-05-17,14.086,14.086,13.965,13.965,286,0
2010-05-20,13.437,14.155,13.437,14.005,2366,0
2010-05-24,14.005,14.062,13.95,14.062,1700,0
2010-05-25,13.568,13.568,13.568,13.568,892,0
2010-05-28,13.701,14.069,13.559,13.568,2464,0
2010-06-08,13.921,13.921,13.921,13.921,127,0
2010-06-14,13.514,13.514,13.514,13.514,400,0
2010-06-18,13.363,13.4,13.363,13.4,932,0
2010-06-21,13.551,13.582,13.514,13.514,724,0
2010-06-22,13.528,13.528,13.363,13.363,1703,0
2010-06-24,13.354,13.485,13.354,13.485,795,0
2010-06-28,13.363,13.551,13.363,13.551,3587,0
2010-06-29,13.731,13.738,13.183,13.183,1396,0
2010-06-30,13.727,13.742,13.727,13.742,272,0
2010-07-02,13.544,13.544,13.544,13.544,861,0
2010-07-06,13.544,13.544,13.1,13.1,1776,0
2010-07-08,13.551,13.551,13.551,13.551,127,0
2010-07-09,13.551,13.551,13.551,13.551,795,0
2010-07-13,13.363,13.363,13.363,13.363,127,0
2010-07-14,13.363,13.4,13.363,13.4,402,0
2010-07-15,13.214,13.214,13.174,13.174,641,0
2010-07-16,13.4,13.4,13.4,13.4,272,0
2010-07-19,13.4,13.4,13.4,13.4,450,0
2010-07-20,13.551,13.551,13.536,13.551,450,0
2010-07-21,13.551,13.551,13.551,13.551,663,0
2010-07-22,13.551,13.551,13.551,13.551,400,0
2010-07-23,13.551,13.551,13.551,13.551,127,0
2010-07-26,13.551,13.551,13.551,13.551,127,0
2010-07-27,13.551,13.551,13.551,13.551,1991,0
2010-07-29,13.738,13.738,13.738,13.738,127,0
2010-07-30,13.912,13.912,13.551,13.551,272,0
2010-08-03,13.214,13.388,13.205,13.388,1459,0
2010-08-05,13.4,13.544,13.25,13.25,1194,0
2010-08-06,13.544,13.551,13.544,13.551,272,0
2010-08-09,13.469,13.551,13.469,13.551,402,0
2010-08-11,13.491,13.514,13.25,13.25,1194,0
2010-08-12,13.551,13.551,13.551,13.551,780,0
2010-08-13,13.551,13.551,13.25,13.514,1097,0
2010-08-17,13.551,13.551,13.551,13.551,272,0
2010-08-18,13.544,13.559,13.544,13.559,5408,0
2010-08-19,13.363,13.363,13.363,13.363,127,0
2010-08-20,13.701,13.701,13.288,13.288,1918,0
2010-08-23,13.658,13.658,13.658,13.658,127,0
2010-08-24,13.551,13.551,13.551,13.551,529,0
2010-08-30,13.551,13.551,13.551,13.551,663,0
2010-09-01,13.544,13.551,13.445,13.445,863,0
2010-09-02,13.415,13.415,13.183,13.25,2345,0
2010-09-03,13.235,13.235,13.214,13.214,529,0
2010-09-09,13.521,13.551,13.521,13.551,1991,0
2010-09-13,13.551,13.625,13.551,13.603,2158,0
2010-09-15,13.551,13.551,13.551,13.551,1327,0
2010-09-20,13.551,13.551,13.551,13.551,984,0
2010-09-21,13.551,13.551,13.551,13.551,795,0
2010-09-24,13.514,13.551,13.514,13.551,2068,0
2010-09-27,13.694,13.694,13.408,13.521,2625,0
2010-09-28,13.551,13.618,13.551,13.618,7753,0
2010-09-29,13.551,13.701,13.551,13.589,1267,0
2010-09-30,13.568,13.575,13.568,13.568,2932,0
2010-10-01,13.559,13.589,13.559,13.589,2391,0
2010-10-04,13.568,13.568,13.568,13.568,1063,0
2010-10-05,13.701,13.701,13.551,13.551,1858,0
2010-10-06,13.694,13.701,13.633,13.667,10301,0
2010-10-07,13.674,13.701,13.667,13.701,3455,0
2010-10-08,13.738,13.738,13.625,13.625,4819,0
2010-10-11,13.582,13.582,13.514,13.514,1620,0
2010-10-12,13.595,13.65,13.536,13.536,1597,0
2010-10-14,13.738,13.738,13.738,13.738,400,0
2010-10-15,13.514,13.701,13.514,13.551,4008,0
2010-10-18,13.551,13.551,13.551,13.551,132,0
2010-10-19,13.551,13.667,13.551,13.667,272,0
2010-10-20,13.701,13.701,13.551,13.551,1728,0
2010-10-22,13.559,13.559,13.559,13.559,272,0
2010-10-25,13.658,13.667,13.658,13.667,1063,0
2010-10-26,13.633,13.65,13.625,13.65,1327,0
2010-10-27,13.491,13.738,13.476,13.681,690,0
2010-10-28,13.686,13.686,13.686,13.686,1804,0
2010-11-01,13.701,13.701,13.701,13.701,127,0
2010-11-02,13.551,13.551,13.551,13.551,127,0
2010-11-05,13.694,13.694,13.551,13.551,1858,0
2010-11-08,13.674,13.701,13.582,13.686,994,0
2010-11-09,13.582,13.686,13.551,13.551,782,0
2010-11-10,13.701,13.701,13.589,13.589,985,0
2010-11-11,13.701,13.701,13.686,13.686,377,0
2010-11-15,13.551,13.667,13.551,13.667,825,0
2010-11-16,13.667,13.667,13.667,13.667,127,0
2010-11-17,13.551,13.551,13.551,13.551,127,0
2010-11-18,13.667,13.667,13.667,13.667,127,0
2010-11-22,13.641,13.686,13.46,13.686,6643,0
2010-11-23,13.667,13.667,13.65,13.667,1064,0
2010-11-24,13.551,13.633,13.445,13.46,2203,0
2010-11-26,13.551,13.674,13.551,13.674,718,0
2010-11-29,13.701,13.701,13.551,13.551,2141,0
2010-12-02,13.348,13.4,13.348,13.348,2358,0
2010-12-03,13.4,13.686,13.4,13.686,1063,0
2010-12-06,13.618,13.618,13.551,13.551,795,0
2010-12-07,13.551,13.551,13.551,13.551,272,0
2010-12-08,13.4,13.701,13.4,13.701,1601,0
2010-12-09,13.38,13.514,13.38,13.507,663,0
2010-12-10,13.686,13.686,13.625,13.686,1730,0
2010-12-13,13.4,13.4,13.4,13.4,272,0
2010-12-14,13.544,13.551,13.544,13.551,745,0
2010-12-15,13.437,13.625,13.372,13.372,2920,0
2010-12-16,13.4,13.559,13.4,13.559,3242,0
2010-12-17,13.618,13.686,13.618,13.686,2259,0
2010-12-20,13.437,13.437,13.437,13.437,127,0
2010-12-21,13.686,13.686,13.681,13.681,272,0
2010-12-22,13.694,13.694,13.499,13.499,2526,0
2010-12-23,13.658,13.667,13.658,13.667,1565,0
2010-12-28,13.485,13.514,13.485,13.514,932,0
2010-12-29,13.521,13.521,13.521,13.521,337,0
2010-12-30,13.552,13.552,13.484,13.484,673,0
2010-12-31,13.692,13.692,13.692,13.692,127,0
2011-01-03,13.694,13.694,13.514,13.514,529,0
2011-01-04,13.551,13.551,13.514,13.536,1108,0
2011-01-05,13.551,13.551,13.514,13.514,519,0
2011-01-07,13.521,13.694,13.514,13.694,1152,0
2011-01-10,13.625,13.694,13.625,13.694,400,0
2011-01-12,13.625,13.625,13.551,13.551,3296,0
2011-01-13,13.551,13.686,13.551,13.625,1171,0
2011-01-14,13.625,13.694,13.625,13.694,1858,0
2011-01-18,13.551,13.686,13.551,13.686,272,0
2011-01-20,13.575,13.575,13.551,13.568,2269,0
2011-01-21,13.686,13.694,13.686,13.694,272,0
2011-01-24,13.667,13.667,13.589,13.589,1264,0
2011-01-25,13.694,14.303,13.694,13.921,5873,0
2011-01-27,13.633,13.815,13.625,13.815,1606,0
2011-01-28,14.295,14.295,14.295,14.295,544,0
2011-01-31,13.59,14.301,13.59,13.671,8103,0
2011-02-01,14.295,14.295,13.701,13.701,1379,0
2011-02-03,13.929,13.935,13.929,13.929,2526,0
2011-02-04,13.935,14.005,13.929,13.929,2049,0
2011-02-07,14.13,14.13,13.929,14.114,6448,0
2011-02-08,13.943,14.155,13.943,14.155,6907,0
2011-02-09,14.252,14.303,14.155,14.303,4429,0
2011-02-10,16.857,16.857,14.303,14.424,4706,0
2011-02-11,14.71,15.209,14.303,14.303,5201,0
2011-02-14,14.351,15.185,14.351,14.524,9681,0
2011-02-15,14.447,15.096,14.447,14.749,3587,0
2011-02-16,14.755,15.056,14.371,14.379,4687,0
2011-02-18,14.393,14.484,14.386,14.418,4742,0
2011-02-23,14.303,14.441,14.303,14.441,1527,0
2011-02-24,14.303,14.343,14.303,14.343,400,0
2011-02-25,14.303,14.327,14.303,14.303,1194,0
2011-02-28,15.045,15.053,14.306,14.306,1202,0
2011-03-02,14.379,14.379,14.379,14.379,400,0
2011-03-03,14.718,14.778,14.447,14.493,2100,0
2011-03-04,14.493,14.493,14.379,14.379,400,0
2011-03-08,14.453,14.453,14.379,14.418,2750,0
2011-03-09,14.303,14.303,14.303,14.303,127,0
2011-03-10,14.493,14.493,14.303,14.303,327,0
2011-03-11,14.343,14.343,14.343,14.343,400,0
2011-03-14,14.31,14.31,14.303,14.303,795,0
2011-03-15,14.31,14.359,14.303,14.335,4350,0
2011-03-16,14.303,14.401,14.303,14.401,1191,0
2011-03-17,14.474,14.474,14.398,14.414,2129,0
2011-03-18,14.418,14.484,14.114,14.114,9971,0
2011-03-21,14.31,14.409,14.303,14.409,1651,0
2011-03-22,14.31,14.393,14.303,14.31,4859,0
2011-03-23,14.493,14.493,14.493,14.493,400,0
2011-03-25,14.31,14.401,14.303,14.401,1827,0
2011-03-28,14.303,14.335,14.303,14.303,2436,0
2011-03-29,14.401,14.401,14.303,14.303,663,0
2011-03-30,14.31,14.441,14.303,14.441,1597,0
2011-03-31,14.388,14.45,14.335,14.335,2232,0
2011-04-01,14.319,14.343,14.319,14.343,272,0
2011-04-06,14.477,14.493,14.409,14.418,1740,0
2011-04-08,14.33,14.33,14.306,14.306,663,0
2011-04-12,14.451,14.451,14.313,14.313,663,0
2011-04-13,14.303,14.303,14.303,14.303,1459,0
2011-04-18,14.306,14.306,14.156,14.291,400,0
2011-04-19,14.429,14.429,14.306,14.306,859,0
2011-04-20,14.306,14.313,14.306,14.313,450,0
2011-04-21,14.313,14.313,14.313,14.313,173,0
2011-04-25,14.382,15.053,14.375,15.053,2574,0
2011-04-26,14.681,14.681,14.681,14.681,324,0
2011-04-28,14.883,14.883,14.87,14.87,415,0
2011-05-02,14.877,14.877,14.877,14.877,126,0
2011-05-03,14.87,14.87,14.87,14.87,540,0
2011-05-09,14.835,14.835,14.644,14.644,396,0
2011-05-11,14.644,14.644,14.644,14.644,1118,0
2011-05-12,15.06,15.06,15.053,15.06,2048,0
2011-05-13,15.236,15.251,15.236,15.236,403,0
2011-05-17,14.87,14.87,14.87,14.87,126,0
2011-05-18,15.024,15.024,14.947,14.947,315,0
2011-05-20,14.877,14.877,14.87,14.87,1310,0
2011-05-23,15.024,15.176,14.901,14.901,1051,0
2011-05-25,14.883,14.883,14.883,14.883,126,0
2011-05-26,14.892,15.209,14.892,15.093,917,0
2011-05-27,15.221,15.236,14.94,14.978,3464,0
2011-05-31,14.985,15.24,14.896,14.896,4131,0
2011-06-01,15.107,15.168,15.107,15.139,2249,0
2011-06-03,15.102,15.102,15.085,15.102,396,0
2011-06-06,15.251,15.251,15.06,15.06,984,0
2011-06-08,14.932,14.932,14.932,14.932,523,0
2011-06-10,15.251,15.251,15.229,15.229,361,0
2011-06-13,15.102,15.139,15.016,15.139,1304,0
2011-06-14,15.251,15.251,14.87,14.87,2687,0
2011-06-15,15.214,15.214,15.069,15.069,266,0
2011-06-16,14.919,15.134,14.91,15.134,1178,0
2011-06-17,15.236,15.251,14.901,14.901,3657,0
2011-06-21,14.91,14.91,14.91,14.91,198,0
2011-06-22,15.176,15.176,15.176,15.176,198,0
2011-06-23,15.214,15.221,15.053,15.123,571,0
2011-06-24,14.883,14.883,14.883,14.883,126,0
2011-06-28,14.87,14.901,14.87,14.87,3539,0
2011-06-30,14.878,14.878,14.871,14.871,3490,0
2011-07-05,15.24,15.24,14.94,14.94,1248,0
2011-07-06,14.892,15.141,14.892,15.134,622,0
2011-07-07,15.088,15.11,15.088,15.11,266,0
2011-07-11,14.901,14.901,14.901,14.901,126,0
2011-07-12,14.87,14.91,14.87,14.91,526,0
2011-07-13,15.209,15.209,15.123,15.139,639,0
2011-07-19,14.91,15.211,14.91,15.103,813,0
2011-07-20,14.926,15.026,14.87,14.87,43816,0
2011-07-21,14.948,15.04,14.94,15.04,2261,0
2011-07-22,14.901,14.901,14.87,14.87,1965,0
2011-07-25,14.91,14.91,14.87,14.87,855,0
2011-07-26,15.026,15.026,14.883,14.883,523,0
2011-07-27,15.071,15.071,15.071,15.071,125,0
2011-07-28,15.103,15.103,15.103,15.103,776,0
2011-08-01,15.063,15.304,15.063,15.295,4659,0
2011-08-02,15.218,15.218,15.218,15.218,125,0
2011-08-03,15.063,15.096,15.063,15.063,1814,0
2011-08-04,14.864,15.063,14.864,14.87,6084,0
2011-08-05,14.678,15.248,14.678,15.218,10357,0
2011-08-08,15.289,15.289,15.063,15.063,2794,0
2011-08-09,15.289,15.295,14.484,15.295,6158,0
2011-08-10,15.295,15.295,15.063,15.24,4466,0
2011-08-12,15.218,15.218,15.063,15.071,1954,0
2011-08-15,15.218,15.218,15.063,15.134,1876,0
2011-08-16,15.141,15.141,15.134,15.134,261,0
2011-08-17,15.134,15.218,15.063,15.063,1655,0
2011-08-18,15.141,15.211,15.063,15.063,4790,0
2011-08-19,15.189,15.189,15.071,15.181,392,0
2011-08-22,15.218,15.218,15.181,15.181,1190,0
2011-08-24,15.211,15.218,15.211,15.218,392,0
2011-08-25,15.218,15.218,15.071,15.071,1876,0
2011-08-26,15.088,15.156,15.063,15.141,1320,0
2011-08-30,15.141,15.141,15.063,15.063,3629,0
2011-08-31,15.06,15.06,15.06,15.06,517,0
2011-09-01,15.205,15.205,15.119,15.119,392,0
2011-09-02,14.53,14.671,14.523,14.662,776,0
2011-09-06,14.678,14.948,14.546,14.91,1814,0
2011-09-07,15.147,15.147,14.985,14.992,1172,0
2011-09-08,15.026,15.063,14.989,15.063,647,0
2011-09-09,14.989,15.055,14.989,15.055,742,0
2011-09-12,15.063,15.063,14.678,15.034,3108,0
2011-09-14,14.883,14.883,14.883,14.883,125,0
2011-09-15,14.948,15.063,14.948,15.063,392,0
2011-09-19,15.071,15.103,15.063,15.063,3234,0
2011-09-21,15.063,15.141,15.063,15.141,856,0
2011-09-22,15.08,15.08,14.678,14.678,3502,0
2011-09-23,15.047,15.047,15.047,15.047,392,0
2011-09-26,15.063,15.071,15.063,15.071,517,0
2011-09-27,15.141,15.141,14.678,14.678,1275,0
2011-09-28,15.063,15.181,15.063,15.071,1925,0
2011-09-29,15.218,15.218,15.08,15.134,903,0
2011-09-30,15.295,15.295,15.061,15.061,1804,0
2011-10-03,15.196,15.196,15.063,15.063,3756,0
2011-10-04,15.102,15.102,15.102,15.102,247,0
2011-10-05,15.06,15.06,15.06,15.06,261,0
2011-10-06,15.163,15.18,15.077,15.18,1019,0
2011-10-07,15.218,15.218,15.218,15.218,517,0
2011-10-11,15.055,15.063,14.792,15.063,2565,0
2011-10-12,15.141,15.256,15.063,15.063,4270,0
2011-10-13,15.134,15.295,15.134,15.295,1682,0
2011-10-14,15.264,15.281,15.218,15.24,2654,0
2011-10-17,15.218,15.218,15.063,15.071,3587,0
2011-10-18,15.063,15.141,15.063,15.063,647,0
2011-10-19,14.717,14.837,14.717,14.837,478,0
2011-10-20,14.914,14.914,14.914,14.914,125,0
2011-10-21,14.914,14.914,14.914,14.914,776,0
2011-10-24,14.914,14.945,14.914,14.945,1699,0
2011-10-25,15.24,15.24,15.24,15.24,237,0
2011-10-26,15.264,15.264,14.945,14.953,3452,0
2011-10-27,15.336,15.336,14.671,14.717,1346,0
2011-10-28,14.871,15.492,14.871,15.069,4984,0
2011-10-31,15.024,15.024,14.993,14.993,602,0
2011-11-01,15.445,15.445,14.725,14.734,2838,0
2011-11-03,14.879,14.879,14.866,14.866,891,0
2011-11-04,14.922,14.922,14.896,14.905,2394,0
2011-11-07,15.007,15.007,14.967,14.967,512,0
2011-11-08,14.985,14.985,14.896,14.896,258,0
2011-11-09,14.937,14.945,14.866,14.866,1120,0
2011-11-10,15.031,15.031,14.852,14.852,2299,0
2011-11-11,15.155,15.24,14.914,14.953,1145,0
2011-11-14,14.83,15.289,14.83,15.001,2048,0
2011-11-15,14.859,14.859,14.859,14.859,388,0
2011-11-17,14.914,14.914,14.914,14.914,258,0
2011-11-18,15.007,15.007,14.866,14.866,1818,0
2011-11-22,14.866,14.879,14.75,14.75,5355,0
2011-11-23,14.887,14.887,14.786,14.786,891,0
2011-11-25,14.896,14.896,14.896,14.896,124,0
2011-11-28,14.772,14.772,14.772,14.772,388,0
2011-11-29,14.75,14.75,14.75,14.75,129,0
2011-11-30,14.75,14.764,14.75,14.764,512,0
2011-12-01,14.859,14.859,14.671,14.821,2266,0
2011-12-05,14.725,14.725,14.725,14.725,124,0
2011-12-08,14.852,14.852,14.852,14.852,124,0
2011-12-12,14.812,14.812,14.734,14.734,703,0
2011-12-14,14.821,14.837,14.786,14.837,2494,0
2011-12-15,14.866,14.866,14.709,14.756,3964,0
2011-12-16,14.709,14.786,14.709,14.786,479,0
2011-12-20,14.17,14.786,14.17,14.709,1848,0
2011-12-21,14.844,14.844,14.837,14.837,765,0
2011-12-22,14.794,14.794,14.257,14.257,2610,0
2011-12-23,14.552,14.794,14.335,14.717,11393,0
2011-12-28,14.794,14.794,14.75,14.786,1021,0
2011-12-30,14.892,14.892,14.869,14.892,1537,0
2012-01-03,14.887,15.108,14.709,14.866,815,0
2012-01-04,14.866,15.647,14.866,14.871,4675,0
2012-01-09,14.879,15.296,14.879,15.296,2557,0
2012-01-11,15.252,15.252,14.747,15.214,2172,0
2012-01-12,15.252,15.649,14.525,14.658,3635,0
2012-01-13,14.985,14.985,14.675,14.985,258,0
2012-01-18,14.801,14.801,14.784,14.784,2876,0
2012-01-19,14.784,14.784,14.636,14.644,1623,0
2012-01-20,14.675,15.062,14.675,15.062,3581,0
2012-01-23,15.237,15.237,14.945,14.945,1727,0
2012-01-24,14.945,14.967,14.945,14.945,1081,0
2012-01-25,15.459,15.459,15.428,15.459,568,0
2012-01-31,15.304,15.304,15.304,15.304,252,0
2012-02-06,15.104,15.261,15.104,15.261,1544,0
2012-02-09,15.07,15.379,15.07,15.252,1846,0
2012-02-10,15.379,15.379,15.252,15.261,1749,0
2012-02-14,15.209,15.221,15.209,15.214,505,0
2012-02-15,15.07,15.15,15.07,15.143,757,0
2012-02-17,15.221,15.221,15.221,15.221,780,0
2012-02-21,15.209,15.209,15.209,15.209,1885,0
2012-02-22,15.143,15.15,15.143,15.15,756,0
2012-02-23,15.214,15.221,15.214,15.221,708,0
2012-02-24,15.166,15.166,15.143,15.143,1444,0
2012-02-27,15.355,15.364,15.252,15.252,757,0
2012-02-29,15.382,15.382,15.103,15.126,1264,0
2012-03-01,15.15,15.15,15.143,15.143,382,0
2012-03-02,15.261,15.372,15.261,15.372,14105,0
2012-03-06,15.302,15.302,15.143,15.143,881,0
2012-03-08,15.302,15.302,15.143,15.143,1425,0
2012-03-09,15.252,15.252,15.087,15.12,2590,0
2012-03-12,15.183,15.302,15.174,15.302,1387,0
2012-03-13,15.252,15.311,15.183,15.183,4412,0
2012-03-14,15.293,15.302,15.261,15.261,1830,0
2012-03-15,15.252,15.252,15.252,15.252,123,0
2012-03-16,15.221,15.252,15.221,15.221,2222,0
2012-03-19,15.261,15.261,15.237,15.261,1890,0
2012-03-20,15.221,15.221,15.15,15.15,568,0
2012-03-22,15.278,15.278,15.209,15.221,1473,0
2012-03-23,15.209,15.221,15.209,15.221,568,0
2012-03-26,15.221,15.221,15.143,15.214,1766,0
2012-03-27,15.143,15.143,15.104,15.104,1818,0
2012-03-28,15.221,15.221,15.221,15.221,123,0
2012-03-30,15.103,15.215,15.061,15.215,1444,0
2012-04-02,15.221,15.221,15.062,15.062,1196,0
2012-04-03,15.103,15.103,15.103,15.103,505,0
2012-04-05,15.061,15.143,15.061,15.143,2020,0
2012-04-09,15.062,15.062,15.024,15.024,971,0
2012-04-10,14.985,15.024,14.878,14.896,2774,0
2012-04-11,14.886,14.886,14.866,14.866,629,0
2012-04-12,15.001,15.062,14.985,15.062,3030,0
2012-04-16,15.062,15.097,14.976,15.097,1752,0
2012-04-17,15.03,15.03,15.03,15.03,441,0
2012-04-18,15.104,15.104,15.104,15.104,505,0
2012-04-20,15.061,15.061,14.999,15.022,6308,0
2012-04-23,15.061,15.143,15.061,15.143,5967,0
2012-04-24,15.143,15.143,15.022,15.143,6974,0
2012-04-25,15.222,15.23,15.103,15.103,2365,0
2012-04-26,15.11,15.143,15.103,15.11,2569,0
2012-04-27,15.511,15.511,15.119,15.15,6230,0
2012-04-30,15.126,15.263,15.126,15.222,1497,0
2012-05-01,15.11,15.11,15.11,15.11,1369,0
2012-05-02,15.103,15.382,15.103,15.358,8778,0
2012-05-03,15.263,15.471,15.263,15.304,3079,0
2012-05-04,15.471,15.497,15.263,15.263,3368,0
2012-05-07,15.479,15.479,15.271,15.271,1248,0
2012-05-08,15.263,15.375,15.119,15.167,10348,0
2012-05-09,15.329,15.329,15.304,15.304,3690,0
2012-05-10,15.336,15.358,15.237,15.237,1083,0
2012-05-11,15.143,15.143,15.143,15.143,697,0
2012-05-14,15.103,15.41,15.103,15.263,4856,0
2012-05-15,15.222,15.222,15.222,15.222,122,0
2012-05-16,15.247,15.247,15.247,15.247,248,0
2012-05-17,15.254,15.254,15.254,15.254,248,0
2012-05-18,15.263,15.263,15.263,15.263,311,0
2012-05-21,15.237,15.237,15.215,15.215,2089,0
2012-05-22,15.222,15.222,15.222,15.222,622,0
2012-05-23,15.247,15.368,15.247,15.329,3055,0
2012-05-30,15.471,15.471,15.215,15.368,748,0
2012-05-31,15.222,15.375,15.087,15.087,1868,0
2012-06-01,15.069,15.511,15.069,15.349,1060,0
2012-06-04,15.463,15.463,15.069,15.463,1155,0
2012-06-05,15.463,15.463,15.11,15.343,9642,0
2012-06-06,15.304,15.343,15.237,15.263,1193,0
2012-06-07,15.263,15.343,15.247,15.263,2989,0
2012-06-08,15.143,15.343,15.119,15.313,2242,0
2012-06-11,15.237,15.237,15.237,15.237,248,0
2012-06-12,15.222,15.336,15.222,15.263,1167,0
2012-06-13,15.263,15.263,15.143,15.254,1065,0
2012-06-14,15.15,15.209,15.15,15.15,994,0
2012-06-15,15.183,15.254,15.183,15.237,2476,0
2012-06-18,15.143,15.336,15.069,15.183,5785,0
2012-06-21,15.295,15.295,15.295,15.295,122,0
2012-06-22,15.336,15.875,15.32,15.866,6290,0
2012-06-25,15.706,15.988,15.271,15.343,2383,0
2012-06-26,15.382,15.432,15.382,15.432,2082,0
2012-06-27,15.471,15.471,15.375,15.425,3583,0
2012-06-28,15.343,15.4,15.343,15.343,2144,0
2012-06-29,15.425,15.657,15.425,15.657,3321,0
2012-07-02,15.648,15.657,15.263,15.657,2989,0
2012-07-03,15.626,16.871,15.463,16.871,6095,0
2012-07-05,16.533,16.664,16.075,16.162,3991,0
2012-07-06,16.621,16.621,15.866,15.866,1248,0
2012-07-09,15.665,16.219,15.665,16.018,4210,0
2012-07-10,16.17,16.17,15.263,15.263,248,0
2012-07-12,15.349,15.358,15.349,15.358,650,0
2012-07-13,15.41,15.41,15.41,15.41,122,0
2012-07-16,15.368,15.457,15.271,15.416,3361,0
2012-07-17,15.457,15.665,15.457,15.463,970,0
2012-07-18,15.271,15.271,15.271,15.271,500,0
2012-07-19,15.464,15.464,15.458,15.464,935,0
2012-07-20,15.544,16.026,15.28,16.018,1557,0
2012-07-23,16.018,16.018,15.979,15.979,748,0
2012-07-24,16.026,16.026,15.954,15.954,763,0
2012-07-25,16.141,16.231,16.141,16.181,1688,0
2012-07-26,16.239,16.395,16.239,16.395,495,0
2012-07-27,16.395,16.395,15.622,15.623,1432,0
2012-07-30,15.662,15.767,15.295,15.295,2153,0
2012-07-31,15.563,15.71,15.547,15.604,2256,0
2012-08-01,15.588,15.588,15.588,15.588,121,0
2012-08-02,15.54,15.622,15.523,15.622,1469,0
2012-08-06,15.92,16.084,15.898,16.084,495,0
2012-08-08,16.077,16.077,15.931,15.931,584,0
2012-08-09,16.141,16.141,15.703,15.703,994,0
2012-08-10,15.662,16.11,15.5,16.108,899,0
2012-08-13,16.018,16.018,15.898,15.898,1177,0
2012-08-14,15.866,16.063,15.514,15.514,830,0
2012-08-15,16.11,16.11,16.11,16.11,495,0
2012-08-16,16.065,16.065,16.065,16.065,121,0
2012-08-17,15.988,16.027,15.988,16.027,1699,0
2012-08-20,16.002,16.116,15.988,16.027,1539,0
2012-08-21,16.11,16.11,16.109,16.11,370,0
2012-08-22,16.027,16.027,16.027,16.027,1228,0
2012-08-23,15.988,15.988,15.988,15.988,738,0
2012-08-27,15.946,15.946,15.946,15.946,370,0
2012-08-28,15.946,16.036,15.946,16.036,313,0
2012-08-29,16.04,16.04,16.04,16.04,241,0
2012-08-30,16.036,16.036,16.027,16.027,1760,0
2012-08-31,15.946,15.946,15.946,15.946,370,0
2012-09-04,15.866,15.866,15.866,15.866,986,0
2012-09-07,15.995,15.995,15.464,15.874,3299,0
2012-09-10,16.027,16.027,16.027,16.027,860,0
2012-09-11,15.874,16.027,15.874,16.027,797,0
2012-09-12,16.027,16.027,16.027,16.027,1228,0
2012-09-13,16.027,16.057,16.027,16.057,618,0
2012-09-14,16.044,16.044,16.044,16.044,121,0
2012-09-17,16.068,16.068,16.027,16.027,370,0
2012-09-18,16.059,16.059,16.059,16.059,370,0
2012-09-19,16.084,16.084,15.933,15.933,766,0
2012-09-21,16.027,16.027,16.027,16.027,121,0
2012-09-25,16.068,16.068,16.068,16.068,121,0
2012-09-26,15.866,15.866,15.799,15.822,370,0
2012-09-27,15.866,15.866,15.866,15.866,1228,0
2012-10-02,15.822,15.822,15.67,15.67,553,0
2012-10-03,15.702,16.068,15.702,16.068,999,0
2012-10-04,16.027,16.077,15.702,15.784,2275,0
2012-10-05,15.891,15.891,15.891,15.891,241,0
2012-10-08,15.75,15.83,15.718,15.83,1228,0
2012-10-09,15.725,16.077,15.702,16.059,1172,0
2012-10-11,15.898,15.898,15.874,15.874,241,0
2012-10-12,16.077,16.077,16.077,16.077,121,0
2012-10-15,16.084,16.271,15.891,16.271,713,0
2012-10-16,16.116,16.116,15.866,15.866,539,0
2012-10-17,16.231,16.231,15.946,15.946,611,0
2012-10-18,16.036,16.036,16.036,16.036,182,0
2012-10-19,16.149,16.149,16.068,16.127,688,0
2012-10-22,16.326,16.344,16.264,16.344,1161,0
2012-10-23,16.255,16.272,16.255,16.272,1156,0
2012-10-24,16.47,16.47,16.47,16.47,191,0
2012-10-25,16.272,16.272,16.272,16.272,140,0
2012-10-26,16.272,16.272,16.147,16.272,1276,0
2012-10-31,16.147,16.213,16.147,16.213,909,0
2012-11-05,16.477,16.477,16.462,16.477,993,0
2012-11-07,16.47,16.47,16.147,16.147,1335,0
2012-11-08,16.435,16.435,16.435,16.435,884,0
2012-11-09,16.397,16.397,16.397,16.397,211,0
2012-11-13,16.157,16.157,16.147,16.147,1119,0
2012-11-14,16.21,16.21,16.21,16.21,238,0
2012-11-15,16.147,16.147,16.147,16.147,149,0
2012-11-19,16.147,16.246,16.147,16.246,1094,0
2012-11-20,16.157,16.272,16.157,16.23,2247,0
2012-11-26,16.18,16.188,16.149,16.188,1548,0
2012-11-27,16.272,16.272,16.264,16.264,1189,0
2012-11-28,16.157,16.255,16.157,16.157,1398,0
2012-11-30,16.23,16.388,16.23,16.313,6102,0
2012-12-03,16.285,16.285,16.218,16.218,364,0
2012-12-04,16.369,16.388,16.369,16.388,1156,0
2012-12-05,16.445,16.445,16.206,16.222,1822,0
2012-12-06,16.255,16.477,16.255,16.388,3886,0
2012-12-07,16.198,16.198,16.188,16.188,238,0
2012-12-10,16.188,16.355,16.18,16.23,2669,0
2012-12-11,16.23,16.287,16.198,16.272,1322,0
2012-12-12,16.319,16.379,16.319,16.355,729,0
2012-12-13,16.336,16.336,16.239,16.239,725,0
2012-12-14,16.435,16.475,16.435,16.475,529,0
2012-12-17,16.397,16.435,16.206,16.287,8735,0
2012-12-18,16.23,16.453,16.23,16.345,1881,0
2012-12-19,16.336,16.336,16.313,16.313,252,0
2012-12-20,16.313,16.313,16.172,16.18,1822,0
2012-12-21,16.255,16.336,16.157,16.272,4008,0
2012-12-24,16.18,16.23,16.147,16.157,2906,0
2012-12-26,16.188,16.198,16.157,16.157,1515,0
2012-12-27,16.23,16.264,16.147,16.147,8420,0
2012-12-28,16.098,16.18,16.098,16.108,688,0
2012-12-31,16.089,16.098,16.065,16.098,1445,0
2013-01-02,16.065,16.264,16.065,16.139,7216,0
2013-01-03,16.108,16.147,16.108,16.108,2551,0
2013-01-04,16.074,16.108,16.074,16.074,3307,0
2013-01-07,16.139,16.139,16.065,16.065,3641,0
2013-01-08,16.139,16.139,16.065,16.065,14287,0
2013-01-09,16.024,16.024,15.941,16.016,4368,0
2013-01-10,16.024,16.024,15.992,16.016,2551,0
2013-01-11,15.984,15.992,15.86,15.992,1701,0
2013-01-14,16.024,16.065,16.024,16.065,518,0
2013-01-15,15.951,15.951,15.951,15.951,120,0
2013-01-16,16.024,16.024,15.966,15.966,532,0
2013-01-17,15.984,16.131,15.984,15.992,2898,0
2013-01-18,16.024,16.108,16.024,16.024,9301,0
2013-01-22,16.147,18.248,16.14,16.995,11566,0
2013-01-23,17.674,17.674,16.855,17.179,5038,0
2013-01-24,17.095,17.095,16.722,16.722,1316,0
2013-01-25,16.53,16.53,16.278,16.278,355,0
2013-01-28,17.147,17.147,16.278,16.278,3358,0
2013-01-29,16.894,17.056,16.425,16.847,1197,0
2013-01-30,16.797,16.847,16.722,16.847,1559,0
2013-01-31,16.847,16.847,16.681,16.828,721,0
2013-02-01,16.681,16.847,16.661,16.761,4690,0
2013-02-04,16.82,16.879,16.82,16.879,1234,0
2013-02-05,16.889,16.889,16.889,16.889,119,0
2013-02-06,16.879,17.43,16.602,16.602,1276,0
2013-02-07,16.855,16.861,16.855,16.861,1101,0
2013-02-08,17.923,17.923,16.753,17.139,4405,0
2013-02-11,16.722,16.722,16.722,16.722,119,0
2013-02-12,16.63,16.688,16.602,16.621,2479,0
2013-02-13,16.904,16.904,16.904,16.904,301,0
2013-02-14,16.919,16.919,16.638,16.666,2699,0
2013-02-15,16.805,16.805,16.647,16.761,2141,0
2013-02-19,16.889,16.889,16.662,16.671,9298,0
2013-02-20,16.681,17.531,16.671,17.095,8918,0
2013-02-21,16.681,16.837,16.681,16.837,898,0
2013-02-22,16.681,17.013,16.681,16.788,1202,0
2013-02-25,16.77,16.802,16.77,16.802,529,0
2013-02-26,16.761,17.789,16.713,16.713,5298,0
2013-02-27,16.713,16.847,16.681,16.681,479,0
2013-02-28,16.729,16.879,16.729,16.737,746,0
2013-03-01,16.722,16.754,16.681,16.681,2351,0
2013-03-04,16.688,17.497,16.681,17.095,2247,0
2013-03-05,16.995,16.995,16.995,16.995,119,0
2013-03-06,17.046,17.046,16.602,16.621,8856,0
2013-03-07,16.681,16.847,16.555,16.555,1704,0
2013-03-08,16.53,16.681,16.53,16.681,5031,0
2013-03-12,16.638,16.647,16.52,16.555,3130,0
2013-03-13,16.53,16.555,16.512,16.555,2158,0
2013-03-14,16.555,16.555,16.471,16.547,602,0
2013-03-15,16.638,16.638,16.389,16.389,4020,0
2013-03-18,16.428,16.681,16.428,16.681,2610,0
2013-03-19,16.722,16.855,16.682,16.682,3358,0
2013-03-20,16.783,17.087,16.428,16.854,2218,0
2013-03-21,17.087,17.087,16.847,16.847,355,0
2013-03-25,16.929,17.095,16.847,17.04,2639,0
2013-03-26,17.095,17.095,16.889,16.929,2982,0
2013-03-27,17.087,17.087,16.697,17.035,2580,0
2013-03-28,17.022,17.095,16.965,16.973,1197,0
2013-04-01,17.013,17.013,16.973,17.005,1018,0
2013-04-02,17.095,17.472,17.013,17.139,4636,0
2013-04-03,17.313,17.43,17.266,17.43,4090,0
2013-04-04,17.095,17.427,17.095,17.139,2076,0
2013-04-05,17.122,17.255,17.095,17.255,1152,0
2013-04-08,17.095,17.179,17.095,17.179,236,0
2013-04-09,16.855,17.132,16.855,16.98,1989,0
2013-04-10,16.911,17.261,16.911,17.215,828,0
2013-04-11,17.04,17.04,17.022,17.022,236,0
2013-04-12,17.472,17.472,17.013,17.412,1559,0
2013-04-15,17.43,17.43,17.013,17.176,1858,0
2013-04-16,17.046,17.087,17.046,17.087,236,0
2013-04-17,17.095,17.422,17.013,17.299,2205,0
2013-04-19,17.305,17.305,17.114,17.139,710,0
2013-04-22,17.147,17.305,17.147,17.288,890,0
2013-04-23,17.271,17.514,17.271,17.346,5275,0
2013-04-24,17.558,17.726,17.558,17.726,1776,0
2013-04-25,17.726,17.813,17.716,17.813,2488,0
2013-04-26,17.813,17.895,17.726,17.895,595,0
2013-04-29,17.895,17.895,17.868,17.895,3908,0
2013-04-30,18.141,18.141,17.895,18.015,5452,0
2013-05-01,17.946,18.107,17.946,18.107,2137,0
2013-05-02,17.979,18.031,17.979,18.031,1752,0
2013-05-03,17.996,17.996,17.996,17.996,649,0
2013-05-06,18.063,18.141,17.938,17.938,1686,0
2013-05-08,17.938,18.123,17.938,18.123,472,0
2013-05-09,18.148,18.148,18.082,18.082,1664,0
2013-05-10,18.141,18.148,17.853,18.141,2644,0
2013-05-13,18.115,18.115,17.955,17.955,351,0
2013-05-14,17.97,17.991,17.97,17.991,351,0
2013-05-15,17.946,18.065,17.946,18.065,950,0
2013-05-16,18.127,18.127,18.056,18.056,234,0
2013-05-17,18.132,18.132,17.953,17.953,2466,0
2013-05-20,18.013,18.013,18.013,18.013,687,0
2013-05-21,18.038,18.038,17.955,17.955,1656,0
2013-05-23,17.921,17.921,17.651,17.777,4245,0
2013-05-24,17.751,17.751,17.751,17.751,118,0
2013-05-29,17.669,18.386,17.558,18.386,1348,0
2013-05-30,18.148,18.148,17.903,18.115,746,0
2013-05-31,17.861,18.144,17.861,18.144,640,0
2013-06-03,17.853,18.283,17.853,18.174,3703,0
2013-06-04,18.148,18.224,18.131,18.195,832,0
2013-06-05,17.963,18.561,17.938,18.401,797,0
2013-06-06,18.394,18.394,18.021,18.317,1927,0
2013-06-07,18.038,18.038,18.038,18.038,144,0
2013-06-10,18.056,18.394,18.056,18.3,1440,0
2013-06-11,18.386,18.527,18.148,18.401,3928,0
2013-06-12,18.157,18.561,18.157,18.561,998,0
2013-06-13,18.561,18.561,18.193,18.3,351,0
2013-06-14,18.343,18.571,17.822,18.031,3313,0
2013-06-17,18.08,18.424,18.08,18.121,904,0
2013-06-18,18.461,18.461,18.031,18.034,1436,0
2013-06-19,18.038,18.527,18.038,18.527,472,0
2013-06-20,18.521,18.527,18.063,18.063,967,0
2013-06-21,18.123,18.527,18.123,18.527,1523,0
2013-06-24,18.544,18.544,18.04,18.04,714,0
2013-06-25,18.552,18.561,18.157,18.157,1065,0
2013-06-26,18.174,18.508,18.174,18.292,680,0
2013-06-27,18.561,18.561,18.148,18.148,1760,0
2013-06-28,18.215,18.561,18.215,18.36,735,0
2013-07-01,18.24,18.317,18.24,18.317,389,0
2013-07-03,18.571,18.571,18.561,18.571,714,0
2013-07-05,18.334,18.334,18.334,18.334,351,0
2013-07-08,18.032,18.408,18.032,18.241,1541,0
2013-07-09,18.063,18.207,18.043,18.207,1776,0
2013-07-10,18.123,18.543,18.021,18.115,3818,0
2013-07-11,18.308,18.308,18.308,18.308,351,0
2013-07-12,18.479,18.521,18.479,18.521,1295,0
2013-07-15,18.479,18.536,18.157,18.241,3339,0
2013-07-16,18.148,18.148,18.148,18.148,351,0
2013-07-17,18.241,18.241,18.241,18.241,186,0
2013-07-18,18.552,18.571,18.258,18.571,6052,0
2013-07-19,18.536,18.561,18.401,18.561,2438,0
2013-07-22,18.512,18.561,17.979,18.36,13058,0
2013-07-23,18.521,18.613,18.36,18.613,7444,0
2013-07-24,18.852,18.852,18.152,18.6,8536,0
2013-07-25,18.358,18.358,18.16,18.357,5728,0
2013-07-26,18.297,18.358,18.16,18.226,3837,0
2013-07-29,18.169,18.28,17.803,18.28,15431,0
2013-07-30,18.203,18.33,17.93,17.998,1229,0
2013-07-31,18.109,18.109,18.109,18.109,117,0
2013-08-01,17.922,18.058,17.922,18.058,1699,0
2013-08-02,17.93,17.93,17.922,17.93,2161,0
2013-08-05,17.972,18.186,17.972,18.186,1084,0
2013-08-06,17.93,18.04,17.93,18.017,4054,0
2013-08-07,18.058,18.306,18.049,18.093,2413,0
2013-08-09,18.143,18.143,18.143,18.143,232,0
2013-08-12,17.827,18.263,17.827,18.254,2084,0
2013-08-13,17.821,18.349,17.745,18.349,1967,0
2013-08-14,17.93,18.065,17.74,17.74,8001,0
2013-08-15,18.007,18.058,17.93,17.939,2341,0
2013-08-16,18.032,18.032,17.93,18.017,2459,0
2013-08-19,18.049,18.329,17.964,17.998,2865,0
2013-08-20,17.947,17.964,17.827,17.827,9193,0
2013-08-22,18.339,18.339,17.714,17.759,666,0
2013-08-23,17.903,17.922,17.903,17.922,1521,0
2013-08-26,17.93,18.186,17.699,18.185,2872,0
2013-08-28,17.93,18.081,17.93,18.081,823,0
2013-08-29,17.93,18.228,17.93,18.228,6597,0
2013-08-30,18.017,18.017,17.786,18.017,586,0
2013-09-03,17.93,17.93,17.93,17.93,117,0
2013-09-04,17.939,18.339,17.939,18.306,586,0
2013-09-05,18.101,18.313,17.922,17.922,1186,0
2013-09-06,17.939,17.939,17.93,17.93,939,0
2013-09-09,17.939,17.939,17.939,17.939,232,0
2013-09-10,17.972,18.228,17.939,18.228,3513,0
2013-09-11,18.52,18.52,17.956,17.98,4205,0
2013-09-12,17.93,18.305,17.93,18.017,2003,0
2013-09-13,17.939,18.101,17.93,18.101,4289,0
2013-09-16,18.442,18.501,17.831,18.323,877,0
2013-09-17,18.33,18.33,17.988,17.988,348,0
2013-09-18,17.93,18.125,17.93,18.125,1436,0
2013-09-19,18.125,18.228,18.125,18.144,3721,0
2013-09-20,18.288,18.288,17.939,18.065,7015,0
2013-09-23,18.007,18.169,18.007,18.11,601,0
2013-09-24,18.177,18.177,17.956,18.007,2111,0
2013-09-25,17.956,18.186,17.956,18.186,1055,0
2013-09-26,18.16,18.16,18.16,18.16,348,0
2013-09-27,18.032,18.144,18.032,18.049,586,0
2013-09-30,17.998,18.195,17.98,17.988,2226,0
2013-10-01,18.169,18.169,18.101,18.101,1171,0
2013-10-02,18.16,18.16,17.956,18.032,1290,0
2013-10-03,17.956,18.017,17.956,18.017,704,0
2013-10-04,18.152,18.16,18.032,18.032,704,0
2013-10-07,18.073,18.073,17.956,17.964,2111,0
2013-10-08,18.125,18.144,18.101,18.101,4368,0
2013-10-09,18.144,18.237,18.144,18.186,1521,0
2013-10-10,17.98,18.023,17.98,18.017,467,0
2013-10-11,18.023,18.288,18.023,18.203,939,0
2013-10-14,18.195,18.33,18.134,18.297,823,0
2013-10-15,18.349,18.358,18.101,18.101,3280,0
2013-10-16,18.228,18.349,18.007,18.144,4452,0
2013-10-17,18.186,18.349,18.186,18.28,4783,0
2013-10-18,18.323,18.349,18.195,18.349,2459,0
2013-10-21,18.358,18.57,18.358,18.494,5864,0
2013-10-22,18.56,19.212,18.527,18.784,9489,0
2013-10-23,19.191,19.191,18.713,18.958,4398,0
2013-10-24,18.601,18.949,18.601,18.949,1275,0
2013-10-25,18.923,18.923,18.923,18.923,230,0
2013-10-28,18.923,18.923,18.654,18.654,3703,0
2013-10-29,18.663,18.722,18.663,18.722,2432,0
2013-10-30,18.75,18.75,18.577,18.577,1504,0
2013-10-31,18.567,18.75,18.516,18.722,1215,0
2013-11-01,18.447,18.447,18.361,18.361,5325,0
2013-11-04,18.402,18.998,18.402,18.972,1275,0
2013-11-05,18.972,18.972,18.704,18.704,344,0
2013-11-06,18.68,18.68,18.671,18.671,230,0
2013-11-07,19.027,19.027,18.577,18.964,2080,0
2013-11-08,18.964,19.027,18.663,18.663,1852,0
2013-11-11,18.62,18.62,18.577,18.577,461,0
2013-11-12,18.671,18.75,18.63,18.75,927,0
2013-11-13,18.836,19.008,18.37,18.998,3242,0
2013-11-14,18.914,18.914,18.557,18.577,1504,0
2013-11-15,18.516,18.557,18.379,18.541,2198,0
2013-11-18,18.525,18.704,18.447,18.447,1200,0
2013-11-19,18.465,18.611,18.455,18.577,2198,0
2013-11-20,18.483,18.94,18.483,18.94,344,0
2013-11-21,18.863,18.876,18.863,18.876,461,0
2013-11-22,18.818,18.818,18.361,18.541,2548,0
2013-11-25,18.474,18.863,18.474,18.863,230,0
2013-11-26,18.475,18.541,18.475,18.541,694,0
2013-12-02,18.533,18.75,18.533,18.704,2432,0
2013-12-03,18.654,18.732,18.63,18.646,3127,0
2013-12-04,18.594,18.818,18.577,18.704,2315,0
2013-12-05,18.577,18.801,18.577,18.663,1735,0
2013-12-06,18.835,18.835,18.704,18.792,1043,0
2013-12-09,18.792,18.792,18.792,18.792,461,0
2013-12-10,18.792,18.964,18.792,18.964,3103,0
2013-12-11,18.972,18.972,18.577,18.584,3011,0
2013-12-12,18.989,18.989,18.63,18.818,2315,0
2013-12-13,18.949,18.949,18.671,18.671,1216,0
2013-12-16,18.989,18.989,18.713,18.914,1735,0
2013-12-17,18.75,18.998,18.75,18.836,3703,0
2013-12-18,18.923,19.008,18.792,19.008,5441,0
2013-12-19,18.989,18.998,18.836,18.836,1121,0
2013-12-20,19.008,19.266,18.836,18.836,11985,0
2013-12-23,19.51,19.51,18.894,19.311,7441,0
2013-12-24,19.043,19.181,18.932,19.081,4851,0
2013-12-26,19.441,19.441,19.171,19.181,1364,0
2013-12-27,18.949,19.492,18.94,19.017,1275,0
2013-12-30,19.112,19.872,19.017,19.872,4514,0
2014-01-02,19.223,20.348,19.223,19.872,12242,0
2014-01-03,19.82,22.454,19.82,19.861,7473,0
2014-01-06,19.899,20.176,19.527,19.828,5325,0
2014-01-07,19.533,20.043,19.533,19.708,2876,0
2014-01-08,20.079,20.088,19.985,19.985,461,0
2014-01-09,20.088,20.088,19.656,20.088,2650,0
2014-01-10,20.07,20.07,20.043,20.043,927,0
2014-01-13,20.176,20.615,20.088,20.176,6480,0
2014-01-14,21.514,21.583,20.374,20.374,9029,0
2014-01-15,21.257,21.695,21.03,21.227,7063,0
2014-01-16,21.669,21.772,21.172,21.296,6480,0
2014-01-17,21.496,21.599,21.257,21.257,2080,0
2014-01-21,21.257,21.47,21.257,21.38,8681,0
2014-01-22,21.515,21.655,21.515,21.611,3780,0
2014-01-23,21.39,21.39,20.862,21.042,6186,0
2014-01-24,19.883,21.255,19.883,20.782,571,0
2014-01-27,21.13,21.169,19.94,20.477,3205,0
2014-01-28,19.932,20.074,19.69,19.979,9963,0
2014-01-29,19.647,19.69,19.071,19.647,4582,0
2014-01-30,19.568,19.647,19.507,19.507,1373,0
2014-01-31,19.384,19.507,19.211,19.34,8349,0
2014-02-03,19.647,20.518,19.315,19.315,3304,0
2014-02-05,19.471,20.518,19.471,19.481,1245,0
2014-02-06,20.51,20.51,20.477,20.485,993,0
2014-02-07,20.428,20.518,19.891,20.477,5342,0
2014-02-11,20.431,20.51,19.821,20.257,2131,0
2014-02-12,20.074,20.074,20.074,20.074,360,0
2014-02-13,19.742,20.067,19.742,19.997,3213,0
2014-02-14,20.469,20.469,19.657,19.95,1650,0
2014-02-18,19.855,20.472,19.68,19.799,1750,0
2014-02-19,19.68,20.441,19.68,20.441,843,0
2014-02-20,20.347,20.469,19.919,20.171,1647,0
2014-02-21,19.76,19.76,19.76,19.76,149,0
2014-02-24,20.207,20.207,20.207,20.207,518,0
2014-02-25,20.124,20.51,20.082,20.239,2073,0
2014-02-26,19.893,20.3,19.855,19.888,1166,0
2014-02-27,19.874,20.51,19.865,20.47,4022,0
2014-03-03,20.257,20.257,20.257,20.257,1320,0
2014-03-04,20.518,20.518,20.238,20.278,1638,0
2014-03-05,20.082,20.262,20.082,20.262,998,0
2014-03-06,20.499,20.499,20.499,20.499,456,0
2014-03-07,20.486,20.56,20.486,20.56,2715,0
2014-03-10,20.739,21.35,20.739,21.35,2451,0
2014-03-11,20.191,20.294,20.191,20.294,394,0
2014-03-12,20.928,20.928,20.118,20.449,3088,0
2014-03-13,20.913,20.913,20.363,20.4,1148,0
2014-03-14,20.518,21.39,20.518,20.956,1262,0
2014-03-18,20.412,21.088,20.412,20.956,1399,0
2014-03-19,20.518,20.954,20.518,20.789,3163,0
2014-03-20,21.315,21.39,20.702,20.991,4904,0
2014-03-21,20.956,21.344,20.956,21.177,1775,0
2014-03-24,20.956,21.39,20.937,20.955,4765,0
2014-03-25,20.956,21.305,20.947,20.947,1551,0
2014-03-26,20.564,20.564,20.518,20.518,1719,0
2014-03-27,21.372,21.372,20.365,20.556,2356,0
2014-03-28,20.903,20.913,20.694,20.694,2134,0
2014-03-31,20.625,20.733,19.91,20.007,5968,0
2014-04-01,20.03,20.684,19.603,20.684,4165,0
2014-04-02,20.171,20.171,20.023,20.023,228,0
2014-04-03,20.039,20.354,19.612,20.347,4640,0
2014-04-04,20.354,20.501,20.082,20.456,2992,0
2014-04-07,20.11,20.477,20.11,20.221,1140,0
2014-04-08,20.171,20.171,20.171,20.171,468,0
2014-04-10,20.294,20.877,20.294,20.877,1112,0
2014-04-11,20.302,20.598,20.302,20.528,2572,0
2014-04-14,20.307,20.307,20.307,20.307,115,0
2014-04-15,20.302,20.903,20.302,20.302,3679,0
2014-04-16,20.546,20.739,20.518,20.518,2140,0
2014-04-17,20.739,20.862,20.572,20.593,6556,0
2014-04-21,20.616,20.921,20.616,20.789,4069,0
2014-04-22,20.913,21.169,20.739,21.169,7008,0
2014-04-23,21.008,21.345,21.008,21.009,6066,0
2014-04-24,21.184,21.393,21.184,21.393,1290,0
2014-04-28,21.169,21.242,20.744,20.919,2575,0
2014-04-30,21.184,21.184,20.6,20.874,1880,0
2014-05-01,20.371,20.866,20.371,20.479,1242,0
2014-05-02,20.479,20.919,20.479,20.919,747,0
2014-05-05,20.734,21.372,20.734,21.321,1199,0
2014-05-06,21.192,21.192,20.52,20.75,2050,0
2014-05-07,20.724,21.184,20.724,20.926,9756,0
2014-05-08,21.555,21.555,20.724,21.13,2224,0
2014-05-09,21.184,21.378,20.697,20.705,5064,0
2014-05-12,20.919,20.953,20.705,20.822,3417,0
2014-05-14,20.744,20.944,20.744,20.832,2125,0
2014-05-15,20.963,20.963,20.835,20.849,3950,0
2014-05-16,20.963,20.963,20.963,20.963,566,0
2014-05-19,20.922,20.922,20.922,20.922,231,0
2014-05-20,20.705,20.96,20.697,20.922,1281,0
2014-05-21,20.963,20.963,20.919,20.919,589,0
2014-05-22,20.963,20.963,20.919,20.961,1454,0
2014-05-23,20.963,20.963,20.751,20.751,1249,0
2014-05-27,20.744,20.744,20.744,20.744,1492,0
2014-05-28,20.822,20.822,20.822,20.822,194,0
2014-05-29,20.787,20.963,20.787,20.82,2400,0
2014-05-30,20.934,21.403,20.858,20.874,4023,0
2014-06-02,20.849,21.28,20.849,21.28,441,0
2014-06-03,21.383,21.403,20.715,20.778,6079,0
2014-06-04,20.866,21.272,20.778,21.095,3987,0
2014-06-05,21.473,21.473,20.793,20.793,5094,0
2014-06-06,20.787,21.192,20.787,21.05,3429,0
2014-06-09,21.217,21.272,21.086,21.264,4619,0
2014-06-10,21.008,21.51,21.008,21.423,1813,0
2014-06-11,21.442,21.442,21.184,21.184,2778,0
2014-06-13,21.184,21.352,21.184,21.272,761,0
2014-06-16,21.272,21.272,21.207,21.272,1481,0
2014-06-17,21.272,21.332,21.272,21.28,1284,0
2014-06-18,21.519,21.625,21.251,21.361,5618,0
2014-06-19,21.625,21.845,21.491,21.491,1217,0
2014-06-20,21.757,21.757,21.536,21.537,2699,0
2014-06-23,22.462,22.462,21.58,21.713,1025,0
2014-06-24,22.243,22.243,21.542,21.837,502,0
2014-06-25,21.58,22.243,21.58,22.038,5769,0
2014-06-26,22.031,22.163,21.413,22.038,7605,0
2014-06-27,21.501,22.064,21.501,21.978,1762,0
2014-06-30,21.403,21.968,21.403,21.968,868,0
2014-07-01,21.861,22.055,21.442,21.442,499,0
2014-07-02,21.432,21.997,21.432,21.821,3738,0
2014-07-03,21.837,22.014,21.473,21.802,1803,0
2014-07-07,22.064,22.85,21.845,22.848,7549,0
2014-07-08,22.038,22.676,22.038,22.076,1264,0
2014-07-09,22.844,22.844,22.225,22.225,624,0
2014-07-10,22.178,22.596,22.178,22.588,1155,0
2014-07-11,22.807,22.807,22.692,22.692,606,0
2014-07-14,22.728,22.728,22.545,22.588,2046,0
2014-07-15,22.071,22.728,22.071,22.598,5127,0
2014-07-16,22.243,22.424,22.064,22.411,1936,0
2014-07-17,22.137,22.686,22.137,22.629,5146,0
2014-07-18,22.064,22.34,22.064,22.33,2975,0
2014-07-21,22.694,22.694,22.163,22.196,1908,0
2014-07-22,22.55,22.666,22.154,22.154,3177,0
2014-07-23,22.395,22.468,22.324,22.468,731,0
2014-07-24,22.465,22.465,22.386,22.42,558,0
2014-07-25,22.465,22.476,22.465,22.476,1662,0
2014-07-28,22.52,22.743,22.52,22.612,3106,0
2014-07-29,22.583,22.583,22.457,22.457,840,0
2014-07-30,22.441,22.441,22.296,22.296,851,0
2014-07-31,22.083,22.296,21.583,21.826,4128,0
2014-08-01,21.86,22.288,21.005,22.111,4367,0
2014-08-04,22.555,22.735,22.073,22.073,1161,0
2014-08-05,21.141,22.296,21.141,22.004,943,0
2014-08-06,22.063,22.063,21.708,22.046,1193,0
2014-08-07,22.296,22.725,22.288,22.296,2674,0
2014-08-08,22.296,22.296,22.244,22.296,769,0
2014-08-11,21.956,22.288,21.956,22.159,972,0
2014-08-12,21.46,22.244,21.46,22.244,764,0
2014-08-13,22.288,22.288,21.678,21.678,2234,0
2014-08-14,22.227,22.227,22.227,22.227,531,0
2014-08-15,22.206,22.206,21.735,21.735,413,0
2014-08-18,22.296,22.296,22.288,22.288,1252,0
2014-08-19,21.717,21.717,21.672,21.672,626,0
2014-08-20,22.014,22.119,21.941,22.119,1344,0
2014-08-21,22.288,22.288,22.106,22.106,649,0
2014-08-22,21.966,22.28,21.941,22.079,2051,0
2014-08-25,21.976,21.985,21.947,21.985,1680,0
2014-08-26,22.288,22.288,21.672,21.672,1067,0
2014-08-27,21.698,21.851,21.691,21.851,559,0
2014-08-28,21.762,21.831,21.762,21.818,792,0
2014-08-29,21.807,22.037,21.762,21.896,4283,0
2014-09-02,22.046,22.288,22.046,22.288,3540,0
2014-09-03,22.244,22.244,22.244,22.244,155,0
2014-09-04,22.234,22.234,21.896,22.014,784,0
2014-09-05,22.154,22.173,22.092,22.137,1570,0
2014-09-08,21.985,22.137,21.368,21.505,1293,0
2014-09-09,21.368,22.119,21.368,22.119,420,0
2014-09-10,21.522,22.041,21.467,21.539,2791,0
2014-09-11,21.647,21.995,21.583,21.789,4640,0
2014-09-12,21.876,21.956,21.807,21.807,5473,0
2014-09-15,21.876,21.947,21.876,21.947,637,0
2014-09-16,22.111,22.111,22.111,22.111,350,0
2014-09-17,21.947,22.037,21.947,21.985,4485,0
2014-09-18,21.851,21.947,21.851,21.947,3932,0
2014-09-19,22.119,22.119,21.861,22.119,6190,0
2014-09-22,22.19,22.19,21.976,22.03,3674,0
2014-09-23,21.896,21.985,21.851,21.985,1792,0
2014-09-24,22.288,22.288,21.851,21.851,1469,0
2014-09-25,21.886,21.886,21.862,21.872,1269,0
2014-09-26,21.851,21.896,21.851,21.896,973,0
2014-09-29,21.896,22.249,21.896,22.249,2218,0
2014-09-30,22.245,22.245,21.375,21.375,8752,0
2014-10-01,21.798,21.798,21.384,21.752,459,0
2014-10-02,21.53,21.662,21.375,21.375,2453,0
2014-10-03,21.326,22.206,21.326,21.404,7910,0
2014-10-06,21.345,22.003,21.005,21.192,8178,0
2014-10-07,21.005,21.282,20.959,21.157,4401,0
2014-10-08,21.447,21.447,21.183,21.183,512,0
2014-10-09,21.183,21.819,21.183,21.414,1293,0
2014-10-10,21.038,21.044,20.959,21.005,1401,0
2014-10-13,21.183,21.183,21.015,21.093,2310,0
2014-10-14,21.362,21.362,21.362,21.362,705,0
2014-10-15,20.979,21.519,20.513,20.513,3657,0
2014-10-16,20.611,21.245,20.611,20.905,1550,0
2014-10-17,22.014,22.016,20.959,21.047,2608,0
2014-10-20,22.092,22.092,21.183,21.183,4621,0
2014-10-21,21.489,21.489,21.489,21.489,212,0
2014-10-22,21.991,21.991,21.042,21.862,4698,0
2014-10-23,21.131,21.324,21.131,21.324,765,0
2014-10-27,21.315,21.315,21.277,21.277,1955,0
2014-10-28,21.261,21.374,21.261,21.374,890,0
2014-10-29,21.367,21.64,21.367,21.548,1121,0
2014-10-30,21.855,22.09,21.367,22.043,1113,0
2014-10-31,21.776,21.875,21.773,21.773,1022,0
2014-11-03,22.027,22.027,22.015,22.015,711,0
2014-11-05,22.288,22.288,22.271,22.271,1293,0
2014-11-06,22.288,22.332,22.288,22.332,557,0
2014-11-07,21.802,22.28,21.802,22.28,3516,0
2014-11-10,22.28,22.28,21.656,21.829,1465,0
2014-11-12,22.218,22.218,22.096,22.096,458,0
2014-11-13,21.73,21.764,21.73,21.73,430,0
2014-11-14,22.31,22.31,21.189,21.189,898,0
2014-11-17,22.324,22.324,22.324,22.324,165,0
2014-11-18,21.277,22.171,21.277,22.171,601,0
2014-11-19,22.088,22.088,22.001,22.001,582,0
2014-11-20,22.09,22.09,22.012,22.012,231,0
2014-11-24,21.643,21.643,21.643,21.643,298,0
2014-11-25,22.089,22.089,21.991,22.001,1312,0
2014-11-26,22.07,22.07,22.07,22.07,112,0
2014-12-01,21.998,21.998,21.998,21.998,117,0
2014-12-04,21.64,21.684,21.64,21.684,955,0
2014-12-05,21.684,21.892,21.684,21.782,623,0
2014-12-08,21.764,21.91,21.764,21.901,622,0
2014-12-09,21.821,21.91,21.821,21.901,2659,0
2014-12-11,21.857,21.857,21.855,21.855,412,0
2014-12-12,21.862,21.862,21.859,21.859,558,0
2014-12-15,21.855,21.91,21.855,21.91,449,0
2014-12-16,21.855,21.855,21.764,21.779,1057,0
2014-12-17,21.862,21.91,21.64,21.64,1143,0
2014-12-18,21.91,21.91,21.91,21.91,222,0
2014-12-19,21.91,21.91,21.872,21.91,649,0
2014-12-22,21.372,21.372,21.372,21.372,710,0
2014-12-23,21.64,21.64,21.512,21.512,897,0
2014-12-24,21.503,21.503,21.503,21.503,512,0
2014-12-26,21.286,21.343,21.277,21.309,1467,0
2014-12-29,21.351,21.773,21.351,21.747,1559,0
2014-12-30,21.711,21.73,21.306,21.701,875,0
2014-12-31,21.423,21.423,21.413,21.413,647,0
2015-01-06,22.18,22.538,21.544,22.467,1831,0
2015-01-08,21.862,21.941,21.862,21.863,1188,0
2015-01-09,22.486,22.539,22.233,22.539,6079,0
2015-01-12,22.539,22.629,22.18,22.315,856,0
2015-01-13,22.09,24.053,22.09,24.053,11307,0
2015-01-14,22.991,23.829,22.531,22.974,5286,0
2015-01-15,23.217,23.982,22.332,22.586,6208,0
2015-01-16,22.18,23.442,21.91,21.91,9752,0
2015-01-20,22.144,23.938,21.811,22.271,4214,0
2015-01-21,21.837,22.538,21.837,22.538,443,0
2015-01-22,23.857,23.857,21.937,22.315,9112,0
2015-01-23,22.161,22.161,21.413,21.413,4547,0
2015-01-26,21.91,22.144,21.773,21.91,7201,0
2015-01-27,22.07,22.747,21.782,22.747,10872,0
2015-01-29,22.594,22.775,22.493,22.775,719,0
2015-02-02,22.604,22.604,21.952,21.952,477,0
2015-02-03,22.364,22.364,22.364,22.364,228,0
2015-02-04,22.885,22.894,21.671,21.671,15265,0
2015-02-05,21.646,23.011,21.646,22.885,18203,0
2015-02-06,22.512,22.911,22.456,22.821,2141,0
2015-02-09,22.83,22.857,21.963,21.963,3173,0
2015-02-10,22.794,22.829,21.963,21.963,676,0
2015-02-11,22.694,22.784,22.694,22.694,1596,0
2015-02-12,22.555,22.555,22.019,22.275,2890,0
2015-02-13,22.328,22.555,22.284,22.555,687,0
2015-02-18,22.299,22.546,22.299,22.546,1054,0
2015-02-19,22.775,22.784,22.604,22.604,1077,0
2015-02-20,22.42,22.603,22.383,22.383,1767,0
2015-02-23,22.565,22.565,22.565,22.565,620,0
2015-02-24,22.584,22.584,22.584,22.584,394,0
2015-02-25,22.604,22.604,22.604,22.604,121,0
2015-02-26,22.897,22.897,22.897,22.897,232,0
2015-02-27,22.739,22.784,22.739,22.784,309,0
2015-03-03,22.803,23.011,22.803,23.011,220,0
2015-03-04,22.803,22.803,22.803,22.803,220,0
2015-03-05,22.875,23.011,22.784,23.011,2961,0
2015-03-06,23.011,23.24,22.977,23.221,3183,0
2015-03-09,23.24,23.24,23.193,23.24,987,0
2015-03-10,23.24,23.24,22.83,22.83,1754,0
2015-03-11,22.374,23.23,22.374,23.058,2415,0
2015-03-12,22.803,22.803,22.803,22.803,220,0
2015-03-13,23.24,23.24,22.775,23.002,1537,0
2015-03-16,22.237,22.821,22.237,22.821,439,0
2015-03-17,22.694,23.058,22.694,22.858,548,0
2015-03-18,23.24,23.24,23.24,23.24,111,0
2015-03-19,22.968,22.968,22.968,22.968,1098,0
2015-03-20,23.002,23.002,22.784,22.784,1427,0
2015-03-23,22.784,22.875,22.784,22.875,2744,0
2015-03-26,22.794,23.24,22.794,23.24,1098,0
2015-03-27,23.149,23.149,22.92,22.92,1315,0
2015-03-30,22.968,23.129,22.968,23.111,1427,0
2015-03-31,23.139,23.149,23.058,23.058,3514,0
2015-04-01,23.094,23.168,23.094,23.168,548,0
2015-04-02,22.93,23.24,22.93,23.24,4939,0
2015-04-06,23.24,23.24,23.149,23.149,767,0
2015-04-07,23.24,23.24,23.24,23.24,279,0
2015-04-08,23.24,23.24,23.23,23.23,2524,0
2015-04-09,23.199,23.199,23.199,23.199,492,0
2015-04-10,23.24,23.24,23.129,23.24,1754,0
2015-04-13,23.24,23.24,22.93,22.93,329,0
2015-04-14,23.159,23.24,23.159,23.24,548,0
2015-04-15,22.794,23.24,22.794,23.235,3439,0
2015-04-16,23.24,23.24,23.24,23.24,204,0
2015-04-17,23.24,23.24,23.058,23.068,3840,0
2015-04-20,23.24,23.24,23.24,23.24,665,0
2015-04-21,23.695,23.695,23.545,23.661,1033,0
2015-04-22,23.687,24.196,23.687,24.196,3818,0
2015-04-23,24.677,26.96,24.629,25.836,6083,0
2015-04-24,25.551,26.011,24.684,25.302,3190,0
2015-04-27,25.32,25.32,25.302,25.32,1519,0
2015-04-28,25.32,25.32,24.952,24.952,650,0
2015-04-29,25.108,25.32,25.108,25.32,978,0
2015-04-30,25.081,25.081,24.86,24.86,2608,0
2015-05-01,25.734,25.734,24.86,24.877,435,0
2015-05-04,25.615,25.615,24.86,24.999,2282,0
2015-05-05,24.897,24.952,24.897,24.952,326,0
2015-05-06,24.877,24.887,24.638,24.887,928,0
2015-05-07,24.952,24.952,24.624,24.677,1576,0
2015-05-08,24.923,24.999,24.483,24.555,1412,0
2015-05-11,24.327,24.327,24.067,24.067,1628,0
2015-05-12,24.169,24.805,24.169,24.234,887,0
2015-05-13,24.298,24.398,24.298,24.398,760,0
2015-05-14,24.398,24.398,24.013,24.013,1303,0
2015-05-15,23.939,24.371,23.939,24.371,1984,0
2015-05-18,24.371,24.398,24.003,24.397,4111,0
2015-05-19,24.169,24.169,24.077,24.169,252,0
2015-05-20,24.169,24.169,24.104,24.104,1085,0
2015-05-21,24.031,24.031,24.031,24.031,326,0
2015-05-22,24.123,24.169,24.123,24.169,978,0
2015-05-27,24.142,24.151,24.123,24.123,542,0
2015-05-28,24.169,24.169,24.168,24.168,1300,0
2015-05-29,24.16,24.169,24.16,24.169,978,0
2015-06-01,24.123,24.123,23.98,23.98,650,0
2015-06-02,24.134,24.169,24.015,24.015,1537,0
2015-06-03,24.031,24.169,24.031,24.169,650,0
2015-06-05,24.151,24.215,24.031,24.104,5649,0
2015-06-08,24.104,24.104,23.939,23.949,5974,0
2015-06-09,23.986,23.986,23.477,23.578,7319,0
2015-06-10,23.477,23.993,23.477,23.993,441,0
2015-06-11,23.516,24.188,23.487,23.663,1623,0
2015-06-12,24.363,24.363,23.939,23.939,1412,0
2015-06-15,23.535,23.636,23.535,23.636,542,0
2015-06-16,23.709,24.16,23.709,24.16,216,0
2015-06-17,23.782,24.123,23.782,24.123,1303,0
2015-06-18,25.09,25.09,23.477,23.939,6408,0
2015-06-19,23.709,25.137,23.709,25.137,435,0
2015-06-22,23.598,24.942,23.598,24.942,1085,0
2015-06-23,24.398,24.981,24.363,24.396,2446,0
2015-06-24,23.672,24.398,23.672,24.39,1085,0
2015-06-25,23.82,24.398,23.802,24.242,3475,0
2015-06-26,24.398,24.398,23.82,24.398,1085,0
2015-06-29,23.875,24.39,23.875,24.39,650,0
2015-06-30,24.39,24.398,23.966,24.057,1804,0
2015-07-01,23.92,24.371,23.92,24.317,2172,0
2015-07-02,23.92,24.057,23.865,24.057,1303,0
2015-07-06,23.949,23.949,23.949,23.949,110,0
2015-07-07,23.764,24.169,23.764,24.16,978,0
2015-07-08,23.772,23.939,23.755,23.782,2389,0
2015-07-09,24.013,24.013,23.755,23.976,760,0
2015-07-10,24.077,24.077,23.81,24.013,2715,0
2015-07-13,24.013,24.013,23.525,23.525,3584,0
2015-07-14,23.616,23.892,23.525,23.626,560,0
2015-07-15,23.681,23.938,23.477,23.477,997,0
2015-07-16,23.939,23.939,23.709,23.709,2932,0
2015-07-17,23.939,23.939,23.848,23.848,4127,0
2015-07-20,23.939,24.648,23.939,24.602,4235,0
2015-07-21,24.648,24.932,24.648,24.868,1412,0
2015-07-22,24.981,24.981,24.408,24.408,760,0
2015-07-23,23.981,25.236,23.934,24.919,2366,0
2015-07-24,24.651,25.58,24.651,25.181,4623,0
2015-07-27,24.297,25.255,24.297,24.512,1399,0
2015-07-29,24.186,24.186,24.186,24.186,644,0
2015-07-30,24.269,25.208,24.195,24.641,1504,0
2015-07-31,24.641,24.641,24.093,24.195,537,0
2015-08-03,25.05,25.181,24.195,25.021,901,0
2015-08-04,24.297,24.297,24.297,24.297,537,0
2015-08-05,24.827,25.115,24.418,24.827,1504,0
2015-08-06,25.135,25.161,24.24,24.547,2953,0
2015-08-07,25.069,25.069,24.316,24.512,2903,0
2015-08-10,24.521,24.68,24.232,24.326,969,0
2015-08-11,24.38,24.418,24.38,24.418,612,0
2015-08-12,24.24,24.259,24.24,24.249,752,0
2015-08-13,25.115,25.115,24.223,24.223,1182,0
2015-08-17,24.278,24.288,24.278,24.288,537,0
2015-08-18,24.651,24.651,24.623,24.623,644,0
2015-08-19,24.353,24.547,24.353,24.418,860,0
2015-08-21,24.948,24.948,24.195,24.269,1291,0
2015-08-24,24.186,24.208,23.953,23.953,2090,0
2015-08-25,24.269,24.547,24.166,24.166,752,0
2015-08-26,24.158,24.269,24.019,24.093,1721,0
2015-08-27,24.902,24.902,24.009,24.864,1291,0
2015-08-28,24.66,24.837,24.66,24.66,1182,0
2015-08-31,24.66,24.837,24.326,24.614,2366,0
2015-09-01,24.186,24.521,24.186,24.521,752,0
2015-09-02,24.68,24.68,24.297,24.297,752,0
2015-09-03,24.521,24.521,24.053,24.053,537,0
2015-09-04,24.512,24.67,24.512,24.66,537,0
2015-09-08,24.68,24.68,24.297,24.68,644,0
2015-09-09,24.68,24.68,24.68,24.68,323,0
2015-09-10,24.67,24.67,24.492,24.492,608,0
2015-09-11,24.68,24.68,24.557,24.557,323,0
2015-09-14,24.326,24.362,24.326,24.326,2366,0
2015-09-15,24.68,24.68,24.398,24.398,969,0
2015-09-16,24.706,24.715,24.604,24.604,752,0
2015-09-17,24.326,24.651,24.326,24.651,595,0
2015-09-18,24.326,24.827,24.278,24.278,4193,0
2015-09-21,24.66,24.66,24.66,24.66,214,0
2015-09-22,24.651,24.651,24.651,24.651,1291,0
2015-09-24,24.331,24.837,24.331,24.696,4283,0
2015-09-25,24.651,24.651,24.326,24.326,2903,0
2015-09-28,24.484,24.484,24.371,24.371,1834,0
2015-09-29,24.371,24.371,24.195,24.195,1828,0
2015-09-30,24.326,24.623,24.326,24.623,431,0
2015-10-01,24.651,24.651,24.604,24.604,1074,0
2015-10-05,24.651,24.651,24.585,24.585,2755,0
2015-10-06,24.651,24.651,24.24,24.24,537,0
2015-10-07,24.594,24.594,24.195,24.259,752,0
2015-10-08,24.576,24.576,24.576,24.576,109,0
2015-10-12,24.576,24.576,24.387,24.387,3324,0
2015-10-15,24.418,24.651,24.418,24.651,752,0
2015-10-16,24.651,24.651,24.454,24.454,214,0
2015-10-19,24.278,24.418,24.278,24.418,1639,0
2015-10-20,24.418,25.162,24.36,24.966,13817,0
2015-10-21,24.799,24.977,24.706,24.929,3332,0
2015-10-22,24.882,25.571,24.882,25.021,2260,0
2015-10-23,25.33,25.384,24.958,25.384,1291,0
2015-10-26,25.58,25.58,25.58,25.58,537,0
2015-10-27,25.571,25.813,25.461,25.813,2043,0
2015-10-28,25.118,25.118,24.93,25.118,427,0
2015-10-29,26.066,26.066,25.014,25.014,1385,0
2015-10-30,25.718,25.718,25.118,25.174,427,0
2015-11-02,25.588,25.776,25.37,25.37,1691,0
2015-11-03,25.457,25.644,25.156,25.644,6920,0
2015-11-04,25.174,26.291,25.174,26.265,1225,0
2015-11-05,25.953,25.953,25.362,25.39,4684,0
2015-11-06,25.362,25.822,25.362,25.822,532,0
2015-11-09,26.124,26.207,25.777,26.207,3031,0
2015-11-10,26.066,26.301,25.588,25.588,2769,0
2015-11-11,25.362,26.066,25.362,26.066,2341,0
2015-11-13,25.512,26.066,25.512,26.066,2556,0
2015-11-16,26.114,26.349,26.075,26.349,4684,0
2015-11-18,25.362,26.281,25.362,25.569,532,0
2015-11-19,25.832,25.851,25.832,25.842,1916,0
2015-11-20,26.256,26.256,26.217,26.217,745,0
2015-11-23,25.822,26.274,25.822,26.274,1385,0
2015-11-25,25.502,25.757,25.502,25.757,427,0
2015-11-30,26.143,26.349,25.419,25.926,1171,0
2015-12-01,26.301,26.301,26.301,26.301,465,0
2015-12-02,25.644,26.349,25.635,25.832,3301,0
2015-12-03,25.502,26.217,25.502,26.02,1035,0
2015-12-04,26.207,26.207,26.056,26.056,1171,0
2015-12-07,26.301,26.301,26.227,26.227,1171,0
2015-12-08,25.859,26.301,25.859,26.301,1696,0
2015-12-09,25.644,26.114,25.644,26.114,532,0
2015-12-10,25.813,25.813,25.813,25.813,212,0
2015-12-11,25.578,25.578,25.512,25.512,212,0
2015-12-14,25.512,25.757,25.512,25.686,406,0
2015-12-15,25.429,25.832,25.429,25.832,532,0
2015-12-16,25.409,25.832,25.409,25.832,1704,0
2015-12-18,26.056,26.056,26.056,26.056,638,0
2015-12-21,25.718,25.718,25.718,25.718,638,0
2015-12-22,25.497,25.832,25.497,25.828,1114,0
2015-12-23,25.738,25.738,25.738,25.738,638,0
2015-12-28,25.389,25.389,25.389,25.389,370,0
2015-12-29,26.066,26.066,25.813,25.832,1865,0
2015-12-30,25.63,25.63,25.63,25.63,1108,0
2015-12-31,25.878,26.301,25.878,26.218,427,0
2016-01-04,26.114,26.114,25.597,26.071,1223,0
2016-01-06,25.457,25.832,25.457,25.541,532,0
2016-01-07,26.078,26.078,25.467,25.541,1058,0
2016-01-08,25.457,26.091,24.892,25.419,1407,0
2016-01-11,26.066,26.246,25.362,26.184,3006,0
2016-01-12,25.596,26.03,25.454,26.03,815,0
2016-01-13,26.284,26.291,25.683,25.917,1093,0
2016-01-14,26.164,26.164,25.43,25.869,1626,0
2016-01-15,25.683,25.738,25.466,25.484,3115,0
2016-01-19,25.596,25.888,25.37,25.888,1385,0
2016-01-20,25.268,26.246,25.268,25.569,3150,0
2016-01-21,25.663,25.663,25.414,25.448,2019,0
2016-01-22,25.644,25.644,25.371,25.596,1149,0
2016-01-25,26.02,26.02,25.992,25.992,284,0
2016-01-26,25.992,25.992,25.832,25.926,2819,0
2016-01-27,25.632,25.632,25.632,25.632,295,0
2016-01-28,25.983,26.505,25.983,26.476,788,0
2016-01-29,25.993,25.993,25.973,25.993,527,0
2016-02-01,25.993,26.24,25.851,26.24,1266,0
2016-02-02,26.021,26.509,26.021,26.466,571,0
2016-02-03,26.466,26.514,26.466,26.514,210,0
2016-02-04,26.514,26.514,26.419,26.486,901,0
2016-02-05,26.514,26.514,26.04,26.447,1226,0
2016-02-08,26.288,26.506,26.288,26.506,316,0
2016-02-09,26.514,26.514,26.486,26.486,424,0
2016-02-10,26.41,26.466,26.21,26.466,2681,0
2016-02-11,25.803,26.362,25.764,26.362,1581,0
2016-02-12,25.812,26.372,25.812,26.372,501,0
2016-02-16,26.205,26.205,25.716,25.716,2530,0
2016-02-17,26.135,26.476,26.135,26.476,807,0
2016-02-18,26.392,26.392,26.392,26.392,107,0
2016-02-19,26.126,26.437,26.087,26.126,2283,0
2016-02-22,26.235,26.276,26.087,26.276,422,0
2016-02-23,26.4,26.429,26.4,26.429,210,0
2016-02-24,26.486,27.511,26.429,27.32,10085,0
2016-02-25,27.511,27.511,26.874,27.283,1369,0
2016-02-26,27.045,27.32,27.045,27.32,503,0
2016-02-29,27.452,27.452,26.789,26.789,2101,0
2016-03-01,27.378,27.511,27.32,27.511,2006,0
2016-03-02,27.035,27.462,27.035,27.462,1858,0
2016-03-03,27.389,27.389,26.998,27.234,1300,0
2016-03-04,27.462,27.462,26.799,27.045,2772,0
2016-03-08,27.093,27.699,27.093,27.197,2079,0
2016-03-09,27.263,27.263,27.263,27.263,107,0
2016-03-10,27.415,27.747,27.207,27.207,2119,0
2016-03-11,27.44,27.786,27.197,27.234,2192,0
2016-03-14,27.064,27.611,26.961,26.97,4260,0
2016-03-15,26.961,27.511,26.961,27.074,1569,0
2016-03-16,27.653,28.534,27.035,27.604,6382,0
2016-03-17,27.159,28.444,27.035,27.32,3234,0
2016-03-21,27.604,28.41,27.035,27.15,6390,0
2016-03-22,27.621,27.621,27.045,27.074,1912,0
2016-03-23,27.51,27.511,27.064,27.273,2142,0
2016-03-24,27.492,27.492,27.492,27.492,646,0
2016-03-28,26.864,26.9,26.864,26.9,378,0
2016-03-29,26.99,27.159,26.988,27.159,1150,0
2016-03-31,26.991,27.511,26.991,27.102,826,0
2016-04-01,27.523,27.523,26.941,26.941,653,0
2016-04-04,27.595,27.595,26.799,26.847,7425,0
2016-04-05,27.184,27.184,26.809,26.809,355,0
2016-04-06,27.277,27.277,27.13,27.13,210,0
2016-04-07,27.13,27.13,26.907,26.907,1062,0
2016-04-08,27.511,27.511,27.32,27.32,316,0
2016-04-11,27.215,27.339,27.215,27.339,437,0
2016-04-12,27.283,27.482,27.169,27.462,1540,0
2016-04-13,26.819,27.415,26.819,27.224,1342,0
2016-04-14,26.941,27.179,26.893,26.893,840,0
2016-04-15,27.13,27.502,26.941,27.055,3198,0
2016-04-18,26.819,27.502,26.819,26.922,845,0
2016-04-19,26.876,27.13,26.855,27.13,358,0
2016-04-20,26.941,27.501,26.866,27.501,1894,0
2016-04-21,26.96,27.15,26.906,27.035,2281,0
2016-04-22,27.12,27.302,27.045,27.189,3988,0
2016-04-25,27.302,27.325,27.045,27.227,2948,0
2016-04-26,27.433,27.511,27.263,27.263,1863,0
2016-04-27,27.858,27.858,27.513,27.523,522,0
2016-04-28,27.781,27.781,27.321,27.426,2086,0
2016-04-29,27.417,27.608,27.398,27.398,1253,0
2016-05-02,27.601,27.781,27.541,27.541,3134,0
2016-05-03,27.672,27.684,27.541,27.541,777,0
2016-05-04,27.608,27.781,27.565,27.675,3030,0
2016-05-05,27.541,27.781,27.315,27.608,3221,0
2016-05-06,27.657,27.703,27.588,27.608,886,0
2016-05-09,27.829,27.829,27.718,27.781,636,0
2016-05-10,27.781,28.5,27.781,28.019,2376,0
2016-05-11,28.221,28.595,28.209,28.5,4417,0
2016-05-12,28.011,28.5,28.011,28.068,2041,0
2016-05-13,28.546,28.892,28.345,28.493,12442,0
2016-05-16,28.491,28.605,28.109,28.451,2304,0
2016-05-17,28.155,28.509,28.155,28.451,1215,0
2016-05-18,28.997,28.997,28.147,28.739,2292,0
2016-05-19,28.882,29.686,28.269,29.409,2616,0
2016-05-20,29.243,29.243,28.445,28.729,7371,0
2016-05-23,28.824,30.558,28.605,30.558,14089,0
2016-05-24,30.654,31.574,30.427,31.297,13901,0
2016-05-25,31.352,31.785,30.424,31.747,10777,0
2016-05-26,31.89,32.187,31.525,32.106,11495,0
2016-05-27,32.062,32.187,31.708,32.187,3142,0
2016-05-31,32.141,32.446,31.641,32.369,6391,0
2016-06-01,32.101,32.512,31.986,32.321,1462,0
2016-06-02,31.824,32.57,31.814,32.408,4801,0
2016-06-03,32.062,32.331,31.498,31.737,6586,0
2016-06-06,32.284,32.465,31.792,32.187,3363,0
2016-06-07,31.996,32.331,31.613,32.092,6026,0
2016-06-08,31.947,32.331,31.947,32.331,1669,0
2016-06-09,32.205,32.974,31.613,31.814,15705,0
2016-06-10,32.153,32.235,31.555,31.996,5639,0
2016-06-13,31.785,32.666,31.498,32.141,5184,0
2016-06-14,32.043,32.714,31.564,32.647,4230,0
2016-06-15,32.474,32.474,31.804,32.141,4190,0
2016-06-16,31.996,32.141,31.688,31.713,4403,0
2016-06-17,31.535,31.996,31.535,31.89,1305,0
2016-06-20,31.577,31.9,31.577,31.718,3012,0
2016-06-21,31.525,32.59,31.498,32.436,8862,0
2016-06-22,32.092,33.049,32.052,33.049,20625,0
2016-06-23,33.049,34.487,32.82,34.478,32247,0
2016-06-24,33.529,35.895,33.145,35.618,277026,0
2016-06-27,35.971,35.971,32.58,32.58,29033,0
2016-06-28,32.428,34.064,32.359,33.95,24905,0
2016-06-29,33.758,34.764,33.758,34.583,8106,0
2016-06-30,34.888,35.54,33.69,34.831,23300,0
2016-07-01,34.487,35.367,33.034,35.109,23788,0
2016-07-05,34.247,35.444,34.247,34.478,26669,0
2016-07-06,34.487,34.487,33.251,33.529,7193,0
2016-07-07,33.768,34.089,32.59,32.59,18601,0
2016-07-08,32.158,33.654,32.158,33.269,3887,0
2016-07-11,33.183,34.054,32.844,33.529,6812,0
2016-07-12,33.203,34.054,32.79,33.788,11788,0
2016-07-13,33.614,33.667,32.734,33.319,5588,0
2016-07-14,33.165,33.681,32.832,33.193,2666,0
2016-07-15,33.279,33.279,32.724,33.049,4560,0
2016-07-18,33.336,33.39,33.093,33.26,2479,0
2016-07-19,33.327,33.327,33.174,33.269,2486,0
2016-07-20,33.595,33.595,33.165,33.232,2266,0
2016-07-21,33.049,33.385,32.81,32.992,3226,0
2016-07-22,33.01,33.01,32.561,32.619,8618,0
2016-07-25,32.705,33.049,32.379,32.695,6662,0
2016-07-26,32.925,32.925,32.915,32.915,990,0
2016-07-27,32.887,33.765,32.887,33.457,5992,0
2016-07-28,33.349,33.949,33.349,33.495,4563,0
2016-07-29,33.321,33.669,33.321,33.669,1410,0
2016-08-01,33.669,33.669,33.321,33.66,1159,0
2016-08-02,33.62,33.775,33.225,33.514,2655,0
2016-08-03,33.437,33.795,33.244,33.765,4154,0
2016-08-04,34.209,34.209,33.065,33.408,3719,0
2016-08-05,33.514,33.669,33.336,33.64,3971,0
2016-08-08,33.234,33.553,33.021,33.399,1043,0
2016-08-09,33.417,34.509,33.39,34.481,4982,0
2016-08-10,34.123,35.285,33.349,33.417,9442,0
2016-08-11,33.321,33.563,33.321,33.563,2161,0
2016-08-12,33.34,33.872,33.34,33.495,4114,0
2016-08-15,33.775,33.795,33.775,33.775,1028,0
2016-08-16,33.504,33.504,33.326,33.349,2393,0
2016-08-17,33.321,33.373,33.099,33.099,2838,0
2016-08-18,33.534,33.534,33.379,33.437,1147,0
2016-08-19,33.447,33.803,33.08,33.109,3699,0
2016-08-22,33.34,33.379,33.031,33.321,3104,0
2016-08-23,33.321,33.321,33.176,33.292,2168,0
2016-08-24,33.043,33.043,32.974,32.974,766,0
2016-08-25,33.272,33.312,33.272,33.312,885,0
2016-08-26,32.861,32.861,32.861,32.861,188,0
2016-08-29,33.263,33.263,33.205,33.244,859,0
2016-08-30,32.933,33.292,32.933,33.195,531,0
2016-08-31,33.321,33.321,32.887,32.887,1736,0
2016-09-01,32.847,33.302,32.847,33.215,1303,0
2016-09-02,32.838,33.321,32.838,33.215,859,0
2016-09-06,32.384,33.321,32.374,33.292,3950,0
2016-09-07,33.572,33.572,32.645,32.984,2444,0
2016-09-08,32.984,33.794,32.964,33.05,2661,0
2016-09-09,33.447,33.562,32.442,32.539,2057,0
2016-09-12,32.539,33.794,32.384,33.495,1683,0
2016-09-13,33.165,33.553,33.165,33.553,370,0
2016-09-14,32.944,33.794,32.326,32.915,1837,0
2016-09-15,32.944,33.707,32.944,33.417,1893,0
2016-09-16,33.919,33.919,33.282,33.62,7804,0
2016-09-19,32.806,33.804,32.806,33.524,1154,0
2016-09-20,33.832,33.832,33.355,33.495,5883,0
2016-09-21,33.34,33.34,33.34,33.34,132,0
2016-09-22,33.543,33.66,33.031,33.031,1541,0
2016-09-23,32.655,32.655,32.655,32.655,543,0
2016-09-26,32.364,33.215,32.364,33.215,2890,0
2016-09-27,32.814,33.775,32.814,33.485,6112,0
2016-09-28,32.867,32.867,32.867,32.867,114,0
2016-09-29,32.925,33.185,32.191,33.185,5086,0
2016-09-30,32.587,32.794,32.135,32.794,843,0
2016-10-03,32.655,33.021,32.331,32.877,4796,0
2016-10-04,32.414,32.789,32.317,32.326,1058,0
2016-10-05,32.5,33.765,32.5,32.867,1046,0
2016-10-06,32.809,32.852,32.714,32.742,683,0
2016-10-07,32.809,32.809,32.607,32.616,983,0
2016-10-10,32.597,32.935,32.597,32.935,3487,0
2016-10-11,32.016,32.016,32.016,32.016,1130,0
2016-10-12,32.5,32.5,32.5,32.5,105,0
2016-10-13,32.364,32.935,32.354,32.354,1199,0
2016-10-14,32.597,32.597,32.209,32.548,1160,0
2016-10-17,32.742,32.742,32.452,32.452,408,0
2016-10-18,32.887,32.984,32.404,32.984,1136,0
2016-10-19,32.984,32.984,32.209,32.354,1927,0
2016-10-20,32.341,32.354,32.016,32.259,5039,0
2016-10-21,32.016,32.104,31.438,31.872,9576,0
2016-10-24,32.742,32.742,32.742,32.742,226,0
2016-10-25,31.92,31.92,31.92,31.92,396,0
2016-10-26,31.755,32.729,31.755,31.901,2144,0
2016-10-27,32.631,32.631,32.292,32.292,1657,0
2016-10-28,33.021,33.021,33.021,33.021,454,0
2016-10-31,33.167,33.167,32.047,32.145,4587,0
2016-11-01,32.096,32.292,32.047,32.292,2037,0
2016-11-02,32.292,32.827,32.096,32.242,2594,0
2016-11-03,33.216,33.216,32.249,32.534,3531,0
2016-11-04,32.292,32.729,32.292,32.485,2369,0
2016-11-07,32.631,32.875,32.631,32.827,2242,0
2016-11-08,33.264,33.264,32.827,33.167,1653,0
2016-11-09,33.167,33.46,33.167,33.46,5158,0
2016-11-10,33.991,35.944,33.362,35.944,4020,0
2016-11-11,33.216,39.353,32.296,39.157,15679,0
2016-11-14,39.061,39.061,36.887,38.233,22222,0
2016-11-15,37.259,37.453,36.236,36.917,6740,0
2016-11-16,36.771,38.233,36.593,37.649,2345,0
2016-11-17,38.087,40.911,38.087,40.911,5447,0
2016-11-18,40.035,40.035,38.618,39.792,8298,0
2016-11-21,39.743,39.743,36.577,38.963,11640,0
2016-11-22,38.817,40.62,38.817,40.375,3676,0
2016-11-23,40.229,41.009,36.869,41.009,8163,0
2016-11-25,41.179,41.302,40.96,40.96,713,0
2016-11-28,40.181,41.155,39.207,40.863,6667,0
2016-11-29,40.765,42.717,40.207,42.177,13026,0
2016-11-30,42.323,43.298,40.082,43.25,3420,0
2016-12-01,42.762,44.369,40.035,43.2,4283,0
2016-12-02,43.103,43.103,42.177,42.177,1740,0
2016-12-05,42.13,48.849,42.13,47.536,6945,0
2016-12-06,47.583,47.583,44.077,44.077,15221,0
2016-12-07,43.833,44.807,43.181,43.542,6250,0
2016-12-08,43.005,44.759,42.815,43.883,9455,0
2016-12-09,43.736,44.807,43.59,43.979,9284,0
2016-12-12,42.908,43.833,42.051,43.103,6120,0
2016-12-13,42.908,43.833,40.944,43.396,4868,0
2016-12-14,42.568,44.223,42.518,43.785,5337,0
2016-12-15,44.028,45.488,43.809,44.272,8281,0
2016-12-16,44.369,45.197,44.223,45.197,19418,0
2016-12-19,44.807,45.782,43.492,44.369,13466,0
2016-12-20,44.136,44.808,43.833,44.515,4643,0
2016-12-21,44.199,44.807,43.883,44.613,3840,0
2016-12-22,44.077,44.759,42.81,43.103,17111,0
2016-12-23,42.568,42.568,41.448,41.788,3787,0
2016-12-27,40.911,41.983,40.647,41.788,3456,0
2016-12-28,43.391,43.542,42.664,43.542,4024,0
2016-12-29,42.323,43.941,42.323,43.833,894,0
2016-12-30,44.077,44.32,42.422,44.272,3080,0
2017-01-03,44.272,45.336,42.684,42.908,5605,0
2017-01-04,42.859,42.859,42.04,42.617,2602,0
2017-01-05,42.664,43.417,41.544,41.836,2429,0
2017-01-06,42.226,43.833,42.226,43.225,1690,0
2017-01-09,42.689,43.833,42.422,42.422,930,0
2017-01-10,41.544,43.054,41.544,43.054,2545,0
2017-01-11,42.177,42.177,41.252,41.35,3993,0
2017-01-12,40.911,40.911,40.474,40.765,2511,0
2017-01-13,41.252,41.252,41.009,41.009,1005,0
2017-01-17,42.031,42.13,41.302,41.302,2304,0
2017-01-18,41.398,41.398,39.693,40.082,2884,0
2017-01-19,39.889,39.889,39.207,39.207,1607,0
2017-01-20,39.207,40.911,39.207,40.082,2852,0
2017-01-23,40.132,40.911,39.353,39.693,2722,0
2017-01-24,41.885,41.885,39.282,40.278,4206,0
2017-01-25,40.637,41.053,40.562,41.053,2298,0
2017-01-26,40.857,42.671,40.073,40.906,5349,0
2017-01-27,40.931,40.931,40.931,40.931,259,0
2017-01-30,40.612,41.249,40.22,41.053,2383,0
2017-01-31,40.955,41.102,39.974,40.71,1998,0
2017-02-01,41.102,41.102,40.465,40.465,1060,0
2017-02-02,40.513,40.513,39.483,39.974,2805,0
2017-02-03,39.826,40.808,39.778,40.808,4967,0
2017-02-06,41.348,41.348,40.121,40.121,728,0
2017-02-07,40.317,40.317,40.22,40.317,707,0
2017-02-08,40.562,40.562,39.483,39.876,1331,0
2017-02-09,40.22,40.612,39.974,40.612,3298,0
2017-02-10,40.465,41.2,40.415,40.808,4945,0
2017-02-13,40.808,41.102,39.938,41.102,2002,0
2017-02-14,41.004,41.151,40.689,41.151,2984,0
2017-02-15,40.513,41.102,40.268,40.857,5160,0
2017-02-16,40.71,41.053,40.513,40.513,3051,0
2017-02-17,41.348,41.348,40.759,41.2,4784,0
2017-02-21,41.341,41.446,40.931,40.955,1399,0
2017-02-22,40.562,41.494,40.282,41.151,1523,0
2017-02-23,41.642,41.642,41.151,41.151,594,0
2017-02-24,40.955,41.446,40.955,41.102,804,0
2017-02-27,41.543,41.543,40.71,41.446,2236,0
2017-02-28,40.66,40.759,40.612,40.612,1982,0
2017-03-01,41.102,41.536,40.906,41.494,2189,0
2017-03-02,41.543,41.69,40.857,41.446,2183,0
2017-03-03,41.004,41.004,40.961,41.004,875,0
2017-03-06,41.494,41.494,40.562,40.562,1037,0
2017-03-07,40.513,40.513,40.513,40.513,693,0
2017-03-08,40.465,40.465,40.465,40.465,701,0
2017-03-09,40.268,40.268,40.268,40.268,247,0
2017-03-10,40.955,41.249,39.684,39.778,4617,0
2017-03-13,39.532,39.754,39.532,39.532,5497,0
2017-03-14,39.729,39.925,39.729,39.729,1058,0
2017-03-15,40.17,40.71,39.826,40.415,5857,0
2017-03-16,41.2,41.2,40.906,41.2,2854,0
2017-03-17,40.465,44.928,40.293,44.683,49534,0
2017-03-20,43.457,44.143,41.102,43.26,8638,0
2017-03-21,42.917,42.917,41.543,41.593,6069,0
2017-03-22,41.642,41.642,40.759,40.759,3000,0
2017-03-23,40.808,41.004,40.415,41.004,1390,0
2017-03-24,42.574,42.574,41.004,41.494,1170,0
2017-03-27,41.348,41.348,39.876,40.66,3473,0
2017-03-28,40.22,41.2,40.22,41.2,1445,0
2017-03-29,40.366,40.366,40.366,40.366,494,0
2017-03-30,40.288,41.299,40.288,41.299,3719,0
2017-03-31,41.199,42.181,40.612,42.133,2832,0
2017-04-03,41.887,42.133,40.808,41.494,6066,0
2017-04-04,40.22,42.181,40.22,41.053,2062,0
2017-04-05,41.348,41.348,40.759,40.759,3182,0
2017-04-06,40.759,40.77,40.415,40.71,4068,0
2017-04-07,41.053,41.2,40.906,40.906,3405,0
2017-04-10,40.415,40.66,40.317,40.66,1488,0
2017-04-11,41.723,41.723,40.415,41.2,2322,0
2017-04-12,41.69,41.69,40.415,40.415,958,0
2017-04-13,40.366,42.083,40.366,40.612,3217,0
2017-04-17,41.985,42.133,41.985,42.133,1062,0
2017-04-18,41.69,42.524,41.593,42.377,9976,0
2017-04-19,42.328,42.328,40.906,41.446,3166,0
2017-04-20,41.543,41.887,40.66,41.887,2005,0
2017-04-21,41.789,41.789,40.268,40.415,7297,0
2017-04-24,41.2,41.69,40.979,41.004,1667,0
2017-04-25,41.2,41.2,40.857,40.857,1711,0
2017-04-26,40.798,41.39,40.007,41.39,11132,0
2017-04-27,41.242,41.242,41.192,41.242,3534,0
2017-04-28,41.461,41.686,41.39,41.538,2071,0
2017-05-01,41.489,41.489,40.019,40.946,2272,0
2017-05-02,41.144,41.144,40.847,40.995,1315,0
2017-05-03,41.094,41.094,40.304,40.353,4087,0
2017-05-04,40.748,41.144,40.748,40.946,1014,0
2017-05-05,40.995,41.192,40.822,41.044,1999,0
2017-05-08,40.995,40.995,40.995,40.995,852,0
2017-05-09,40.836,41.242,40.501,40.6,1471,0
2017-05-10,40.6,40.699,40.551,40.6,1843,0
2017-05-11,40.855,41.242,40.551,40.847,1040,0
2017-05-12,41.242,41.242,40.649,40.649,946,0
2017-05-15,40.995,41.242,40.748,41.242,1907,0
2017-05-16,41.192,41.192,40.847,40.847,710,0
2017-05-17,40.551,41.044,40.402,40.402,4196,0
2017-05-18,40.106,41.094,40.057,40.699,3577,0
2017-05-19,40.254,40.798,39.222,39.563,5501,0
2017-05-22,40.007,40.649,39.607,40.304,2781,0
2017-05-23,40.353,40.847,39.119,39.267,4072,0
2017-05-24,39.415,39.761,39.364,39.661,1309,0
2017-05-25,39.464,40.057,39.464,39.661,3508,0
2017-05-26,39.091,40.353,39.069,39.513,2633,0
2017-05-30,40.353,40.353,39.711,39.711,1312,0
2017-05-31,39.415,39.81,39.167,39.464,1315,0
2017-06-01,39.513,39.761,39.316,39.513,3145,0
2017-06-02,39.661,41.192,39.661,40.946,4890,0
2017-06-05,40.007,41.242,40.007,40.896,5031,0
2017-06-06,40.946,41.489,39.958,41.192,5119,0
2017-06-07,41.489,41.489,39.81,41.144,4782,0
2017-06-08,41.489,41.983,40.995,41.983,10256,0
2017-06-09,41.983,44.008,41.983,43.564,9385,0
2017-06-12,43.415,46.429,42.822,46.033,13896,0
2017-06-13,46.429,47.811,45.835,46.774,8895,0
2017-06-14,45.935,45.935,44.255,45.341,10562,0
2017-06-15,45.095,47.416,45.095,46.922,10283,0
2017-06-16,46.28,46.922,44.502,45.885,66193,0
2017-06-19,44.68,46.922,44.68,46.577,7120,0
2017-06-20,43.761,47.416,43.761,46.429,1977,0
2017-06-21,46.429,46.429,45.489,45.983,1691,0
2017-06-22,46.429,47.07,45.62,46.527,2938,0
2017-06-23,46.404,47.91,45.193,47.91,44201,0
2017-06-26,47.91,48.108,47.169,47.614,5211,0
2017-06-27,47.663,48.157,47.367,48.108,3322,0
2017-06-28,48.009,48.009,46.675,47.96,3543,0
2017-06-29,48.157,48.157,47.712,47.762,2888,0
2017-06-30,47.515,47.663,47.515,47.663,1542,0
2017-07-03,47.663,47.663,47.416,47.416,1522,0
2017-07-05,47.367,47.416,46.774,46.774,1544,0
2017-07-06,45.144,45.144,45.144,45.144,994,0
2017-07-07,45.589,46.922,45.144,45.391,6848,0
2017-07-10,45.243,47.332,45.045,45.045,5187,0
2017-07-11,45.293,47.169,43.613,44.601,8033,0
2017-07-12,44.107,44.156,43.81,44.057,1803,0
2017-07-13,43.853,43.86,43.761,43.761,1401,0
2017-07-14,43.761,45.144,43.761,45.144,1355,0
2017-07-17,44.799,44.799,44.107,44.107,2245,0
2017-07-18,43.662,43.86,43.465,43.465,1664,0
2017-07-19,43.564,43.564,43.564,43.564,283,0
2017-07-20,43.539,43.539,43.539,43.539,703,0
2017-07-21,44.699,45.391,44.057,44.354,6215,0
2017-07-24,44.56,46.28,44.56,45.885,3536,0
2017-07-25,46.186,46.922,46.033,46.033,3101,0
2017-07-26,46.023,46.123,45.203,45.228,2416,0
2017-07-27,44.386,44.408,43.14,43.538,3464,0
2017-07-28,43.29,43.29,42.743,42.743,2786,0
2017-07-31,44.085,44.333,43.588,43.588,1747,0
2017-08-01,42.296,44.582,41.828,44.582,1411,0
2017-08-02,43.065,43.389,43.065,43.389,596,0
2017-08-03,43.24,43.24,42.544,42.544,3048,0
2017-08-04,43.041,44.532,43.041,43.737,2465,0
2017-08-07,43.339,44.582,43.339,44.582,3599,0
2017-08-08,43.936,44.234,43.936,44.234,822,0
2017-08-09,43.936,43.936,43.041,43.041,2300,0
2017-08-10,43.672,43.672,42.842,42.842,2309,0
2017-08-11,42.693,42.693,42.146,42.146,1106,0
2017-08-14,42.246,43.091,41.948,42.445,4063,0
2017-08-15,41.898,41.997,41.699,41.699,2083,0
2017-08-17,41.674,42.085,40.705,41.053,2949,0
2017-08-18,39.811,41.351,39.811,41.351,2348,0
2017-08-21,40.755,40.755,40.755,40.755,454,0
2017-08-22,41.152,41.749,40.787,41.699,1870,0
2017-08-23,41.848,41.848,40.854,40.854,631,0
2017-08-24,41.202,41.649,40.009,41.649,1046,0
2017-08-25,41.997,43.687,40.705,41.649,3707,0
2017-08-28,43.558,43.558,42.047,42.196,1722,0
2017-08-29,41.783,42.594,41.783,42.395,810,0
2017-08-30,41.948,43.093,41.699,42.544,1893,0
2017-08-31,43.488,43.538,42.445,42.892,3238,0
2017-09-01,42.892,43.488,42.867,43.439,5367,0
2017-09-05,42.196,43.483,42.097,42.097,2168,0
2017-09-06,41.799,43.389,41.799,43.389,1649,0
2017-09-07,42.271,42.271,41.103,41.103,1027,0
2017-09-08,41.55,43.23,41.55,42.246,542,0
2017-09-11,42.967,43.638,42.967,43.538,1241,0
2017-09-12,43.737,43.737,42.544,43.14,2251,0
2017-09-13,43.389,43.439,43.339,43.439,1489,0
2017-09-14,43.265,43.265,42.544,43.19,1483,0
2017-09-15,43.538,44.433,43.311,44.433,21967,0
2017-09-18,44.184,44.731,43.642,44.731,6510,0
2017-09-19,44.731,44.731,43.985,44.482,4534,0
2017-09-20,44.383,45.973,44.333,45.973,2799,0
2017-09-21,45.824,46.719,43.29,46.719,2679,0
2017-09-22,46.719,47.216,46.719,47.216,2788,0
2017-09-25,46.57,47.763,46.57,47.763,2203,0
2017-09-26,47.216,48.707,46.429,47.912,3014,0
2017-09-27,47.912,49.651,47.912,49.651,8538,0
2017-09-28,49.502,49.502,48.309,49.105,2680,0
2017-09-29,49.055,49.154,47.415,48.111,2265,0
2017-10-02,48.111,49.701,48.111,49.353,4748,0
2017-10-03,49.353,49.999,48.364,49.999,9732,0
2017-10-04,49.254,49.532,48.911,49.005,2853,0
2017-10-05,48.956,49.701,48.811,49.701,3731,0
2017-10-06,49.552,49.95,49.204,49.85,2495,0
2017-10-09,49.204,49.85,48.956,48.956,1993,0
2017-10-10,49.204,49.502,48.707,49.403,2995,0
2017-10-11,48.483,49.383,48.459,49.105,4946,0
2017-10-12,48.707,49.105,48.26,48.26,1384,0
2017-10-13,47.166,48.21,47.166,48.061,1843,0
2017-10-16,49.005,49.005,49.005,49.005,178,0
2017-10-17,44.781,47.614,44.781,47.614,1663,0
2017-10-18,46.818,46.818,46.818,46.818,539,0
2017-10-19,45.427,45.427,45.427,45.427,537,0
2017-10-20,46.172,49.552,45.725,48.906,2944,0
2017-10-23,48.359,48.409,46.868,47.315,982,0
2017-10-24,47.266,47.812,46.769,47.663,3529,0
2017-10-25,47.211,48.21,47.211,48.21,1894,0
2017-10-26,48.459,49,48.459,49,749,0
2017-10-27,47.55,49.9,47.55,49.9,2461,0
2017-10-30,48.4,48.4,48.05,48.25,1142,0
2017-10-31,48.7,49.7,48.05,49.2,3994,0
2017-11-01,49.2,50,49.15,49.7,4071,0
2017-11-02,48.9,50.1,48.9,50.1,2936,0
2017-11-03,50.15,50.15,49.55,49.55,4130,0
2017-11-06,48.725,49.9,48.725,49.9,996,0
2017-11-07,49.05,49.05,48.2,48.2,3988,0
2017-11-08,48.2,48.9,47.95,48.2,7347,0
2017-11-09,48.1,49.75,48.1,49.75,1216,0
2017-11-10,49.27,49.85,49.27,49.35,581,0
