Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.281,10.281,10.171,10.171,950,0
2005-02-28,10.196,10.196,9.936,9.936,1684,0
2005-03-01,10.112,10.306,10.112,10.306,1545,0
2005-03-02,10.306,10.549,10.306,10.549,1177,0
2005-03-03,10.281,10.491,10.12,10.247,7018,0
2005-03-04,9.994,10.045,9.994,10.036,1663,0
2005-03-07,10.137,10.137,9.741,10.028,1545,0
2005-03-08,9.985,9.985,9.657,9.943,2892,0
2005-03-09,9.97,10.096,9.885,10.096,8165,0
2005-03-10,9.606,10.036,9.606,10.036,4536,0
2005-03-11,9.691,9.91,9.691,9.91,1366,0
2005-03-14,10.036,10.171,9.808,10.036,7541,0
2005-03-15,10.036,10.247,10.036,10.069,6454,0
2005-03-16,10.036,10.069,9.708,9.708,1307,0
2005-03-18,9.775,9.775,9.775,9.775,238,0
2005-03-21,9.885,9.885,9.876,9.876,238,0
2005-03-22,10.036,10.036,10.036,10.036,119,0
2005-03-23,9.666,9.826,9.666,9.75,475,0
2005-03-24,9.666,9.666,9.4975,9.4975,357,0
2005-03-28,9.717,9.775,9.717,9.775,1782,0
2005-03-29,9.775,10.146,9.414,10.028,84416,0
2005-03-30,10.33,10.33,9.649,9.978,4276,0
2005-03-31,9.64,9.767,9.514,9.767,9352,0
2005-04-01,9.565,9.565,9.565,9.565,1782,0
2005-04-05,9.565,9.565,9.557,9.565,2731,0
2005-04-06,9.616,9.759,9.616,9.759,1188,0
2005-04-07,9.943,10.096,9.885,9.885,712,0
2005-04-08,9.902,9.902,9.902,9.902,1188,0
2005-04-11,10.028,10.028,9.724,9.724,1899,0
2005-04-12,9.64,9.64,9.59,9.59,950,0
2005-04-13,9.414,9.59,9.4042,9.514,7839,0
2005-04-14,9.775,9.775,9.514,9.514,1841,0
2005-04-15,9.414,9.414,9.2711,9.2711,2256,0
2005-04-18,9.4975,9.4975,9.2282,9.414,3086,0
2005-04-19,9.4975,9.548,9.2439,9.2439,1653,0
2005-04-21,9.3041,9.3041,9.118,9.2711,58576,0
2005-04-22,9.3119,9.3119,9.118,9.118,357,0
2005-04-25,8.8487,9.3372,8.8487,9.2867,3029,0
2005-04-26,9.2614,9.2614,9.2614,9.2614,119,0
2005-04-27,9.0932,9.0932,8.8746,8.8746,4989,0
2005-04-28,8.8746,9.2196,8.8238,9.2196,2376,0
2005-04-29,8.4787,8.7228,8.4787,8.7228,10215,0
2005-05-02,8.5881,8.5881,8.5881,8.5881,357,0
2005-05-03,8.6555,8.6555,8.3776,8.3776,1010,0
2005-05-04,8.4533,8.4533,8.4533,8.4533,832,0
2005-05-05,8.9751,8.9751,8.1923,8.2177,6354,0
2005-05-06,8.4533,8.4533,8.4533,8.4533,664,0
2005-05-09,9.0846,9.0846,8.4533,8.4533,970,0
2005-05-10,8.3186,8.3186,8.1923,8.1923,238,0
2005-05-11,8.4533,8.4533,8.4533,8.4533,2202,0
2005-05-13,10.945,10.945,9.1017,9.1017,6270,0
2005-05-16,9.2371,9.2371,8.1923,8.1923,6073,0
2005-05-17,8.3525,8.4365,8.2177,8.2177,1068,0
2005-05-18,8.3018,8.3018,8.3018,8.3018,238,0
2005-05-19,8.1923,8.1923,8.0577,8.0577,950,0
2005-05-20,7.9229,7.9313,7.4009,7.8219,6401,0
2005-05-23,7.4262,7.906,7.4262,7.906,2078,0
2005-05-24,7.906,7.906,7.906,7.906,950,0
2005-05-25,7.8724,8.1755,7.8724,8.1755,2256,0
2005-05-26,8.1755,8.6723,8.083,8.083,6888,0
2005-05-27,8.083,8.083,8.083,8.083,986,0
2005-05-31,8.9835,8.9835,8.083,8.083,1545,0
2005-06-01,8.4533,8.9835,8.4533,8.8238,2495,0
2005-06-02,8.9835,8.9835,8.9835,8.9835,238,0
2005-06-03,8.9835,8.9835,8.9835,8.9835,475,0
2005-06-10,8.5881,8.7228,8.5881,8.7228,1190,0
2005-06-13,8.7228,8.7228,8.7228,8.7228,120,0
2005-06-14,8.7228,8.7228,8.7228,8.7228,1897,0
2005-06-17,8.9835,8.9835,8.9835,8.9835,139,0
2005-06-21,8.9835,8.9835,8.9835,8.9835,238,0
2005-06-24,9.379,9.379,9.379,9.379,451,0
2005-06-27,9.0093,9.0093,8.9835,8.9835,238,0
2005-06-28,9.3965,9.3965,9.2439,9.2439,238,0
2005-06-29,9.868,9.868,9.868,9.868,119,0
2005-06-30,9.379,9.4042,9.2439,9.2439,1899,0
2005-07-01,9.059,9.0932,9.059,9.0932,1307,0
2005-07-06,9.481,9.481,9.3041,9.3041,767,0
2005-07-07,8.9835,9.1445,8.9835,9.1359,2835,0
2005-07-08,9.194,9.606,9.1522,9.606,398,0
2005-07-12,9.4625,9.876,9.4625,9.683,950,0
2005-07-13,9.767,10.011,9.767,10.011,595,0
2005-07-14,9.505,9.616,9.505,9.616,2731,0
2005-07-15,9.2439,9.3041,9.2439,9.3041,357,0
2005-07-18,9.4713,9.4713,9.4625,9.4625,238,0
2005-07-19,9.2867,9.2867,9.2867,9.2867,119,0
2005-07-20,10.028,10.028,9.633,9.633,2137,0
2005-07-21,9.64,9.64,9.64,9.64,238,0
2005-07-26,9.64,9.64,9.2867,9.2867,479,0
2005-07-27,9.379,9.379,9.2867,9.3294,475,0
2005-07-29,9.801,9.801,9.783,9.783,238,0
2005-08-01,9.606,9.775,9.573,9.573,1663,0
2005-08-04,9.379,9.379,9.379,9.379,238,0
2005-08-05,9.514,9.514,9.514,9.514,119,0
2005-08-09,9.59,9.59,9.59,9.59,137,0
2005-08-10,9.59,9.801,9.59,9.801,3088,0
2005-08-11,9.91,10.036,9.91,10.036,1318,0
2005-08-12,10.306,11.628,10.306,10.862,16271,0
2005-08-15,11.097,11.097,10.71,10.71,5618,0
2005-08-16,10.676,10.752,10.676,10.701,2081,0
2005-08-17,10.432,10.608,10.339,10.39,3479,0
2005-08-18,10.171,10.549,10.171,10.549,1068,0
2005-08-19,10.373,10.617,10.263,10.617,5344,0
2005-08-22,10.567,11.232,10.567,10.988,3033,0
2005-08-23,11.35,11.35,10.761,11.333,2898,0
2005-08-24,11.097,11.358,11.097,11.333,3497,0
2005-08-25,10.887,11.628,10.576,11.518,29224,0
2005-08-26,11.493,12.285,11.493,11.897,2258,0
2005-08-29,13,13.471,12.259,12.849,13334,0
2005-08-30,13.606,13.741,13.21,13.463,7985,0
2005-08-31,12.814,13.218,12.772,12.772,9287,0
2005-09-01,12.949,13.102,12.495,12.495,1424,0
2005-09-02,12.679,12.714,12.58,12.714,3867,0
2005-09-06,13.051,13.051,12.377,12.377,307,0
2005-09-07,12.949,13.185,12.933,13.185,3979,0
2005-09-08,12.689,16.115,12.689,14.129,19954,0
2005-09-09,13.572,13.741,12.857,13.345,17726,0
2005-09-12,13.345,13.345,13.017,13.159,5222,0
2005-09-13,13.674,13.674,13.051,13.051,357,0
2005-09-14,13.135,13.135,13.135,13.135,475,0
2005-09-15,13.051,13.505,13.051,13.21,5383,0
2005-09-16,13.218,13.218,13.218,13.218,119,0
2005-09-19,13.21,13.21,13.21,13.21,1960,0
2005-09-20,13.261,13.261,13.21,13.21,1188,0
2005-09-21,13.555,13.867,13.555,13.758,1722,0
2005-09-22,13.774,13.842,13.218,13.353,2970,0
2005-09-26,12.899,13.372,12.899,13.372,475,0
2005-09-27,13.606,13.606,13.606,13.606,701,0
2005-09-29,13.471,13.471,13.169,13.169,475,0
2005-09-30,12.706,13.657,12.554,13.657,3048,0
2005-10-03,13.732,13.732,13.21,13.471,950,0
2005-10-04,13.741,13.741,13.21,13.218,4097,0
2005-10-05,13.092,13.092,13.092,13.092,173,0
2005-10-06,13.159,13.159,13.159,13.159,241,0
2005-10-12,13.48,13.48,13.471,13.471,303,0
2005-10-14,13.497,13.497,13.497,13.497,214,0
2005-10-17,13.674,13.674,13.674,13.674,367,0
2005-10-19,13.169,13.649,13.169,13.649,475,0
2005-10-20,13.227,13.329,13.227,13.329,282,0
2005-10-21,13.682,13.741,13.682,13.741,1188,0
2005-10-25,13.741,13.741,13.741,13.741,357,0
2005-10-26,13.329,13.615,13.236,13.548,1371,0
2005-10-27,13.304,13.311,13.304,13.304,595,0
2005-10-28,13.615,13.724,13.606,13.724,802,0
2005-10-31,13.741,13.741,13.471,13.48,1439,0
2005-11-02,13.471,13.471,13.21,13.345,5793,0
2005-11-03,13.286,13.682,13.286,13.682,357,0
2005-11-04,13.471,13.597,13.471,13.597,595,0
2005-11-07,13.471,13.471,13.345,13.345,534,0
2005-11-08,13.218,13.218,13.218,13.218,121,0
2005-11-09,13.21,13.21,13.21,13.21,496,0
2005-11-10,13.59,13.59,13.59,13.59,891,0
2005-11-11,13.724,14.111,13.724,14.111,1619,0
2005-11-14,14.264,15.063,14.264,15.063,6425,0
2005-11-15,14.869,14.869,14.785,14.793,712,0
2005-11-16,14.583,14.692,14.533,14.667,5510,0
2005-11-17,14.533,14.793,14.533,14.793,950,0
2005-11-18,14.507,14.895,14.415,14.415,1963,0
2005-11-21,14.457,14.793,14.457,14.692,2935,0
2005-11-23,14.793,14.793,14.667,14.718,1083,0
2005-11-25,15.003,15.046,15.003,15.046,952,0
2005-11-29,15.315,15.324,15.063,15.063,3222,0
2005-11-30,15.434,15.577,15.434,15.509,716,0
2005-12-01,15.332,16.906,15.332,16.78,5700,0
2005-12-02,17.041,17.47,17.041,17.26,1869,0
2005-12-05,17.572,18.094,17.572,18.094,716,0
2005-12-06,18.094,19.946,18.094,19.365,18580,0
2005-12-07,19.289,19.289,18.894,19.104,3507,0
2005-12-08,18.817,19.045,18.599,18.894,2022,0
2005-12-09,18.506,18.607,17.968,17.968,3396,0
2005-12-12,17.74,18.085,17.446,17.572,2283,0
2005-12-13,17.572,17.917,17.437,17.437,2364,0
2005-12-14,17.42,17.42,16.906,16.99,1519,0
2005-12-15,16.906,16.906,16.469,16.469,1430,0
2005-12-16,16.545,16.545,15.467,15.636,3187,0
2005-12-19,15.097,15.459,15.097,15.164,3148,0
2005-12-20,15.198,15.198,14.71,14.853,5171,0
2005-12-21,14.853,16.25,14.853,16.207,8751,0
2005-12-22,16.115,17.699,16.115,17.117,7150,0
2005-12-23,17.632,17.632,17.437,17.437,595,0
2005-12-27,16.705,17.386,16.705,17.041,2827,0
2005-12-28,17.673,17.673,16.983,17.167,1793,0
2005-12-29,15.273,16.705,15.273,16.385,1899,0
2005-12-30,16.51,17.008,16.006,16.537,3184,0
2006-01-03,17.125,17.125,16.679,16.679,950,0
2006-01-05,16.906,16.906,16.906,16.906,712,0
2006-01-06,17.117,17.117,16.645,16.645,1129,0
2006-01-10,15.736,16.629,15.72,16.62,1307,0
2006-01-11,16.645,16.78,16.51,16.78,772,0
2006-01-12,16.906,16.906,16.51,16.865,2102,0
2006-01-13,16.645,16.645,16.385,16.385,1122,0
2006-01-18,16.435,16.435,16.435,16.435,2718,0
2006-01-19,16.375,16.385,16.375,16.385,690,0
2006-01-20,16.772,16.772,16.772,16.772,119,0
2006-01-23,16.679,16.679,16.375,16.645,1706,0
2006-01-24,16.318,16.772,16.318,16.645,2970,0
2006-01-25,16.772,16.772,16.183,16.51,1188,0
2006-01-26,16.51,16.51,16.51,16.51,119,0
2006-01-30,16.645,17.437,16.645,17.437,3045,0
2006-01-31,16.933,16.99,16.385,16.755,8581,0
2006-02-01,17.109,17.117,16.923,16.957,2650,0
2006-02-02,16.966,17.766,16.966,17.758,22161,0
2006-02-03,18.238,18.481,17.758,18.229,9060,0
2006-02-06,18.229,21.664,18.229,20.839,11312,0
2006-02-07,20.476,20.637,19.559,19.601,6836,0
2006-02-08,19.289,20.51,19.289,20.115,1974,0
2006-02-09,19.946,19.946,19.719,19.946,832,0
2006-02-13,19.55,19.55,19.289,19.55,2875,0
2006-02-14,19.289,19.45,19.155,19.45,3514,0
2006-02-15,19.475,19.804,19.028,19.702,1633,0
2006-02-16,20.072,20.956,18.995,20.956,7722,0
2006-02-17,20.3,21.63,20.3,20.99,3914,0
2006-02-21,21.134,21.36,20.662,21.134,1246,0
2006-02-22,23.246,23.246,21.765,22.102,9832,0
2006-02-23,23.036,23.036,21.799,21.941,2541,0
2006-02-24,22.245,22.245,21.487,21.664,3013,0
2006-02-27,21.714,21.714,21.656,21.656,658,0
2006-02-28,21.622,22.472,21.589,22.018,5078,0
2006-03-01,21.547,21.975,21.547,21.975,1474,0
2006-03-02,22.001,22.549,22.001,22.279,3421,0
2006-03-03,22.699,23.692,22.329,23.029,8470,0
2006-03-06,23.777,23.777,22.986,22.986,4380,0
2006-03-07,22.852,23.222,22.784,23.197,2516,0
2006-03-08,23.323,23.323,23.323,23.323,495,0
2006-03-09,23.752,24.307,23.617,23.827,8142,0
2006-03-10,23.204,23.677,22.784,23.557,8928,0
2006-03-13,24.476,24.476,22.994,23.441,1693,0
2006-03-14,24.484,24.484,23.458,23.542,3598,0
2006-03-15,23.179,23.381,22.792,23.062,3347,0
2006-03-16,22.935,22.935,22.169,22.195,3879,0
2006-03-17,22.126,22.43,22.126,22.43,1817,0
2006-03-20,22.455,22.91,22.076,22.91,2450,0
2006-03-21,22.724,22.724,22.472,22.472,832,0
2006-03-22,22.093,22.414,22.069,22.195,1269,0
2006-03-23,22.069,22.186,21.807,22.051,1517,0
2006-03-27,22.363,22.396,21.815,21.815,475,0
2006-03-28,22.43,22.447,21.799,21.807,2700,0
2006-03-29,21.824,21.926,21.772,21.772,1054,0
2006-03-30,22.06,22.219,22.06,22.11,883,0
2006-03-31,21.934,21.934,21.479,21.781,4788,0
2006-04-03,21.781,21.781,21.772,21.772,900,0
2006-04-04,22.455,22.455,22.018,22.396,5838,0
2006-04-05,22.329,22.455,22.329,22.455,479,0
2006-04-06,22.228,22.379,22.228,22.379,534,0
2006-04-07,22.219,22.455,22.219,22.455,1292,0
2006-04-10,22.245,22.455,21.95,21.95,3088,0
2006-04-11,22.329,22.329,22.186,22.186,2141,0
2006-04-12,21.757,22.009,21.529,22.009,3491,0
2006-04-13,21.916,21.95,20.351,21.159,14979,0
2006-04-17,20.805,21.074,19.55,20.486,23663,0
2006-04-18,19.601,21.201,19.601,20.821,3967,0
2006-04-19,20.839,21.681,20.611,21.681,915,0
2006-04-20,22.195,22.195,21.571,22.195,2198,0
2006-04-21,22.54,22.724,22.455,22.724,1947,0
2006-04-24,22.724,22.978,22.59,22.852,1784,0
2006-04-25,22.986,22.986,22.809,22.809,2233,0
2006-04-26,22.843,22.843,22.809,22.809,1307,0
2006-04-27,22.472,22.472,22.346,22.379,940,0
2006-04-28,22.514,22.514,22.195,22.195,357,0
2006-05-01,22.186,22.186,21.403,21.479,4340,0
2006-05-02,21.529,22.834,21.529,22.228,5234,0
2006-05-03,21.941,22.506,21.941,22.018,2980,0
2006-05-04,22.245,22.245,22.186,22.195,511,0
2006-05-05,22.691,22.691,22.195,22.665,3150,0
2006-05-08,22.742,22.742,22.379,22.379,475,0
2006-05-09,22.195,22.329,22.195,22.195,570,0
2006-05-10,22.683,22.683,21.926,22.085,2901,0
2006-05-11,22.085,22.085,21.293,21.293,2137,0
2006-05-12,21.268,21.268,19.417,20.341,4814,0
2006-05-15,20.341,20.341,19.71,19.946,3180,0
2006-05-16,20.064,20.611,20.064,20.182,7073,0
2006-05-17,20.602,20.602,19.972,20.182,2699,0
2006-05-18,19.82,20.452,19.34,20.081,4045,0
2006-05-19,19.559,20.341,19.559,20.081,8511,0
2006-05-22,19.222,19.921,19.222,19.921,1424,0
2006-05-23,20.443,20.602,20.081,20.602,1545,0
2006-05-24,20.906,21.067,20.713,21.067,2745,0
2006-05-25,21.201,21.244,21.193,21.244,832,0
2006-05-26,21.85,21.85,21.664,21.748,1246,0
2006-05-30,21.799,21.85,21.799,21.85,357,0
2006-05-31,22.009,22.169,22.009,22.169,1053,0
2006-06-01,22.169,22.169,21.664,21.85,2542,0
2006-06-02,21.866,22.649,21.866,22.649,1208,0
2006-06-05,22.295,22.649,22.295,22.649,1663,0
2006-06-06,22.228,22.228,21.899,22.195,1560,0
2006-06-08,21.664,21.681,21.403,21.403,534,0
2006-06-09,21.134,21.134,21.134,21.134,358,0
2006-06-12,20.771,21.193,20.771,21.193,5109,0
2006-06-13,20.737,21.344,20.737,21.134,8670,0
2006-06-14,21.134,21.521,21.033,21.521,2406,0
2006-06-15,21.419,21.419,21.403,21.403,357,0
2006-06-16,21.403,21.454,21.403,21.454,476,0
2006-06-19,21.403,21.664,21.403,21.664,2970,0
2006-06-20,21.403,21.403,21.403,21.403,737,0
2006-06-22,21.832,22.506,21.832,22.506,5690,0
2006-06-23,21.941,22.06,21.941,21.95,1188,0
2006-06-26,21.975,22.498,21.975,22.498,1965,0
2006-06-27,22.506,22.767,22.506,22.582,2916,0
2006-06-28,22.455,23.381,22.455,23.365,9283,0
2006-06-29,23.777,27.473,23.777,24.863,11744,0
2006-06-30,24.536,24.855,24.536,24.855,2488,0
2006-07-03,24.249,24.779,24.249,24.779,1068,0
2006-07-05,25.166,25.166,25.049,25.049,955,0
2006-07-06,25.234,26.16,25.234,25.469,5702,0
2006-07-07,25.099,25.099,24.569,24.569,2198,0
2006-07-10,24.317,24.905,24.317,24.569,772,0
2006-07-11,24.569,24.569,23.786,23.786,1984,0
2006-07-12,23.264,24.334,23.264,24.334,2110,0
2006-07-13,23.845,23.845,23.845,23.845,119,0
2006-07-14,23.937,23.937,23.937,23.937,2731,0
2006-07-17,23.49,23.49,23.49,23.49,185,0
2006-07-18,23.441,24.157,23.246,23.246,712,0
2006-07-19,23.76,23.777,23.76,23.777,1068,0
2006-07-20,23.407,23.854,23.347,23.854,642,0
2006-07-21,23.819,24.063,23.819,24.047,1177,0
2006-07-24,24.047,24.047,24.047,24.047,1354,0
2006-07-25,24.123,24.139,24.047,24.047,488,0
2006-07-26,23.643,24.299,23.643,23.719,3029,0
2006-07-28,24.131,24.172,23.777,24.172,2682,0
2006-07-31,26.008,26.303,24.325,24.779,4044,0
2006-08-01,25.082,26.447,24.425,25.133,5998,0
2006-08-02,25.891,25.891,25.747,25.747,357,0
2006-08-03,26.666,28.534,26,28.399,15345,0
2006-08-04,27.658,28.291,27.658,27.793,1056,0
2006-08-07,29.065,29.065,26.816,26.859,2435,0
2006-08-08,26.69,27.212,26.034,26.387,2621,0
2006-08-09,25.487,26.143,25.487,26.118,653,0
2006-08-10,26.126,26.126,26.101,26.101,238,0
2006-08-11,26.11,26.11,26.11,26.11,1054,0
2006-08-14,26.287,26.287,26.051,26.051,712,0
2006-08-15,26.421,26.682,26.421,26.682,517,0
2006-08-16,26.951,28.618,26.951,28.004,3919,0
2006-08-17,28.905,28.905,28.004,28.004,1874,0
2006-08-18,27.86,28.517,27.052,28.399,1028,0
2006-08-21,28.399,28.399,28.013,28.03,595,0
2006-08-22,28.03,28.03,27.491,27.953,1815,0
2006-08-23,28.744,28.744,27.971,28.004,1782,0
2006-08-24,28.451,28.534,28.451,28.475,742,0
2006-08-25,28.534,28.728,28.004,28.728,832,0
2006-08-28,28.534,30.117,28.459,29.486,10074,0
2006-08-29,30.033,30.26,30.033,30.117,1165,0
2006-08-30,30.404,31.591,30.404,31.052,8186,0
2006-08-31,31.65,31.709,31.414,31.709,2841,0
2006-09-01,33.023,33.426,31.709,31.969,8180,0
2006-09-05,31.709,35.633,31.489,35.135,9460,0
2006-09-06,34.975,34.975,32.5,33.544,11523,0
2006-09-07,32.643,32.643,31.599,31.961,17497,0
2006-09-08,32.761,33.772,32.761,33.418,1281,0
2006-09-11,33.426,33.426,32.761,33.106,3626,0
2006-09-12,33.822,33.822,33.073,33.073,858,0
2006-09-13,33.494,33.553,33.401,33.553,832,0
2006-09-14,33.553,33.603,33.536,33.553,1960,0
2006-09-15,34.058,34.058,33.536,33.822,4888,0
2006-09-18,33.822,34.319,33.392,33.915,5078,0
2006-09-19,34.184,34.343,33.199,33.199,2500,0
2006-09-20,33.392,33.392,33.224,33.224,1666,0
2006-09-21,33.292,33.578,33.182,33.292,11809,0
2006-09-22,33.233,33.233,32.812,32.896,5526,0
2006-09-25,34.285,34.285,32.904,32.955,5450,0
2006-09-26,33.292,33.292,32.896,32.921,7685,0
2006-09-27,33.056,33.586,32.896,33.503,9907,0
2006-09-28,33.031,33.51,33.031,33.51,2453,0
2006-09-29,33.023,33.426,33.023,33.426,5410,0
2006-10-02,33.426,33.426,32.921,33.292,10215,0
2006-10-03,33.292,33.308,32.854,33.224,4412,0
2006-10-04,32.761,33.553,32.761,33.292,45716,0
2006-10-05,32.786,33.536,32.786,33.536,10574,0
2006-10-06,32.98,33.292,32.921,33.284,18083,0
2006-10-09,33.553,33.553,33.056,33.284,4253,0
2006-10-10,33.038,33.426,33.038,33.426,4890,0
2006-10-11,32.929,33.292,32.929,33.292,6440,0
2006-10-12,33.023,33.292,33.023,33.292,4703,0
2006-10-13,32.929,33.292,32.929,33.284,6161,0
2006-10-16,33.292,33.292,33.123,33.292,475,0
2006-10-17,32.938,34.336,32.938,33.292,4853,0
2006-10-18,33.822,33.822,33.056,33.292,5070,0
2006-10-19,33.182,33.35,33.023,33.292,5471,0
2006-10-20,33.023,33.51,32.98,33.292,6973,0
2006-10-23,33.603,33.653,33.241,33.292,2682,0
2006-10-24,33.342,33.796,33.182,33.35,4548,0
2006-10-25,33.443,33.443,33.216,33.292,618,0
2006-10-26,33.325,33.435,33.131,33.292,10689,0
2006-10-27,33.224,33.334,33.207,33.292,6779,0
2006-10-30,33.553,33.553,32.82,33.266,12155,0
2006-10-31,33.368,33.518,32.971,33.241,6149,0
2006-11-01,33.536,33.536,33.064,33.292,4382,0
2006-11-02,33.409,33.409,29.723,31.238,16683,0
2006-11-03,31.346,31.768,30.016,30.631,9484,0
2006-11-06,31.321,31.321,30.184,30.942,2839,0
2006-11-07,31.834,32.912,31.035,31.969,4658,0
2006-11-08,32.643,32.643,31.599,32.02,1607,0
2006-11-09,32.13,32.761,31.979,32.761,1545,0
2006-11-10,32.921,33.023,32.761,32.989,1307,0
2006-11-13,33.023,33.805,33.023,33.788,7880,0
2006-11-14,33.974,33.974,33.292,33.872,5938,0
2006-11-15,33.848,34.091,33.216,33.872,8816,0
2006-11-16,33.553,33.822,33.308,33.704,4129,0
2006-11-17,33.822,33.974,33.081,33.275,5226,0
2006-11-20,33.241,33.418,32.357,33.115,12389,0
2006-11-21,33.158,33.536,32.551,33.435,12558,0
2006-11-22,33.578,34.343,33.494,34.343,5103,0
2006-11-24,34.251,34.268,34.117,34.268,1817,0
2006-11-27,34.343,37.115,34.343,36.196,28336,0
2006-11-28,36.71,37.215,36.458,37.182,4192,0
2006-11-29,37.283,38.84,37.283,38.469,12683,0
2006-11-30,38.546,38.562,37.653,38.36,7130,0
2006-12-01,38.09,38.258,37.763,38.099,6019,0
2006-12-04,38.099,38.36,37.577,37.998,12395,0
2006-12-05,38.09,41.139,37.964,40.423,17956,0
2006-12-06,39.943,41.139,38.075,41.097,15399,0
2006-12-07,42.073,42.747,40.676,41.484,3351,0
2006-12-08,41.214,41.214,39.606,39.875,6090,0
2006-12-11,40.827,40.827,39.353,40.077,5878,0
2006-12-12,41.079,41.079,38.31,40.162,7138,0
2006-12-13,40.617,40.617,39.312,39.732,5369,0
2006-12-14,39.118,40.474,38.916,40.121,10095,0
2006-12-15,41.122,42.166,40.196,41.165,6295,0
2006-12-18,41.568,41.568,40.002,41.484,15149,0
2006-12-19,41.585,42.318,40.987,42.014,14258,0
2006-12-20,42.014,43.05,41.13,42.62,33794,0
2006-12-21,42.747,44.557,41.349,43.992,33367,0
2006-12-22,44.372,44.582,43.353,44.019,45281,0
2006-12-26,44.019,45.988,43.79,45.988,14157,0
2006-12-27,46.62,47.184,44.911,45.533,19456,0
2006-12-28,44.658,46.224,44.658,45.297,22894,0
2006-12-29,45.728,45.736,41.745,44.246,27670,0
2007-01-03,43.412,44.381,42.704,44.381,24006,0
2007-01-04,44.818,44.818,43.707,44.195,8836,0
2007-01-05,44.052,45.492,43.959,44.431,18023,0
2007-01-08,45.163,46.367,44.818,45.036,8621,0
2007-01-09,45.44,45.972,44.154,44.154,7023,0
2007-01-10,44.734,45.643,44.734,45.222,9006,0
2007-01-11,45.114,47.555,44.769,47.555,22702,0
2007-01-12,47.807,52.194,47.807,51.765,35594,0
2007-01-16,52.43,53.103,51.765,52.581,18808,0
2007-01-17,52.935,52.935,51.258,51.276,9503,0
2007-01-18,51.554,51.554,47.133,49.389,15640,0
2007-01-19,48.834,50.838,48.632,50.409,6964,0
2007-01-22,50.249,51.714,50.249,51.436,13066,0
2007-01-23,50.829,51.647,50.829,51.647,1718,0
2007-01-24,51.84,52.396,51.486,51.486,7847,0
2007-01-25,51.251,51.689,50.518,50.771,5434,0
2007-01-26,51.099,51.099,50.334,50.334,2754,0
2007-01-29,51.562,52.311,50.679,50.889,8070,0
2007-01-30,51.571,52.296,50.991,51.528,4871,0
2007-01-31,52.051,52.648,51.209,51.951,5853,0
2007-02-01,52.261,52.261,51.015,51.571,4066,0
2007-02-02,52.236,52.236,51.444,51.991,2173,0
2007-02-05,52.581,54.148,52.32,52.716,12813,0
2007-02-06,53.237,54.013,53.036,53.331,9758,0
2007-02-07,53.827,56.817,53.121,56.319,5648,0
2007-02-08,54.863,57.414,54.863,57.06,9858,0
2007-02-09,57.414,60.16,57.414,57.996,14418,0
2007-02-12,60.049,60.049,57.06,57.06,3304,0
2007-02-13,59.713,59.713,58.096,58.778,5246,0
2007-02-14,58.298,58.753,54.711,55.746,9306,0
2007-02-15,56.404,56.563,55.941,56.538,1534,0
2007-02-16,56.799,57.313,56.799,57.28,1640,0
2007-02-20,59.704,59.704,52.944,53.634,23054,0
2007-02-21,54.013,55.738,53.642,55.688,14555,0
2007-02-22,56.379,56.505,54.021,54.661,8790,0
2007-02-23,54.426,55.318,53.128,55.318,5660,0
2007-02-26,54.879,55.957,53.616,54.694,8596,0
2007-02-27,53.625,53.895,50.392,53.136,34069,0
2007-02-28,53.659,53.659,50.232,52.843,13153,0
2007-03-01,52.85,52.85,50.199,51.924,6000,0
2007-03-02,51.781,51.781,49.794,50.081,3982,0
2007-03-05,48.152,48.152,45.003,45.71,23391,0
2007-03-06,47.058,48.776,45.635,46.317,21864,0
2007-03-07,47.285,47.724,46.62,47.724,5245,0
2007-03-08,47.866,49.82,47.866,49.668,5364,0
2007-03-09,50.392,54.24,50.392,53.684,26702,0
2007-03-12,54.349,54.349,52.11,54.164,26917,0
2007-03-13,53.364,53.668,51.722,52.303,31200,0
2007-03-14,51.091,53.169,48.017,52.051,21824,0
2007-03-15,51.789,53.103,50.829,52.337,17342,0
2007-03-16,52.051,52.598,50.788,52.498,14010,0
2007-03-19,50.384,52.093,50.384,51.975,10115,0
2007-03-20,51.226,51.991,50.451,50.991,10503,0
2007-03-21,50.199,51.756,49.541,51.251,16033,0
2007-03-22,51.519,51.781,51.066,51.621,2256,0
2007-03-23,52.118,52.843,52.042,52.581,5588,0
2007-03-26,51.587,52.776,50.972,51.452,6265,0
2007-03-27,50.746,51.571,50.694,51.309,5314,0
2007-03-28,50.619,51.393,50.619,51.336,2019,0
2007-03-29,51.411,51.781,50.991,51.781,3919,0
2007-03-30,51.258,51.781,51.032,51.528,2427,0
2007-04-02,51.512,51.639,51.251,51.251,2078,0
2007-04-03,51.276,51.562,51.268,51.562,2019,0
2007-04-04,50.906,52.228,50.518,51.545,10387,0
2007-04-05,51.639,51.916,51.403,51.697,11929,0
2007-04-09,51.258,51.781,50.991,51.201,8524,0
2007-04-10,50.518,51.571,50.46,51.258,6176,0
2007-04-11,51.512,52.817,51.486,51.781,18044,0
2007-04-12,51.639,51.857,51.639,51.781,3443,0
2007-04-13,51.781,52.959,51.731,52.843,13005,0
2007-04-16,53.103,58.122,53.103,56.134,11225,0
2007-04-17,56.092,57.33,56.092,56.952,4041,0
2007-04-18,55.486,56.85,54.407,56.008,3854,0
2007-04-19,55.746,55.746,54.407,54.407,4038,0
2007-04-20,54.694,54.871,54.517,54.871,891,0
2007-04-23,52.843,53.995,52.606,53.439,7435,0
2007-04-24,51.258,53.482,51.258,52.833,3264,0
2007-04-25,52.32,52.682,52.32,52.682,2454,0
2007-04-26,52.185,53.297,52.185,52.843,2464,0
2007-04-27,53.188,53.188,52.843,52.843,741,0
2007-04-30,53.103,53.103,53.103,53.103,238,0
2007-05-01,52.892,52.892,52.311,52.311,832,0
2007-05-02,51.369,51.899,50.038,51.258,7821,0
2007-05-03,50.367,50.906,49.146,49.483,9472,0
2007-05-04,49.398,49.668,49.272,49.668,2019,0
2007-05-07,49.668,49.668,48.616,49.457,4707,0
2007-05-08,49.062,49.281,49.062,49.163,1068,0
2007-05-09,49.062,49.457,49.062,49.314,843,0
2007-05-10,49.668,49.668,47.082,47.613,7725,0
2007-05-11,47.562,49.23,46.965,49.23,6332,0
2007-05-14,49.263,49.954,49.263,49.802,3563,0
2007-05-15,49.626,49.937,49.626,49.786,1545,0
2007-05-16,49.937,50.619,49.937,50.619,1899,0
2007-05-17,50.619,50.627,50.619,50.619,950,0
2007-05-18,50.779,50.779,50.156,50.299,475,0
2007-05-21,49.929,49.929,49.407,49.407,2852,0
2007-05-22,49.272,49.272,48.936,49.146,5064,0
2007-05-23,48.742,48.75,48.287,48.75,963,0
2007-05-24,48.237,48.675,48.093,48.675,2137,0
2007-05-25,48.245,48.472,47.908,48.472,2010,0
2007-05-29,48.001,48.599,48.001,48.219,1686,0
2007-05-30,48.346,49.306,48.11,49.306,6398,0
2007-05-31,49.937,49.937,49.137,49.196,7028,0
2007-06-01,49.146,49.171,48.994,49.171,2130,0
2007-06-04,48.564,48.977,48.564,48.918,2786,0
2007-06-05,48.185,48.75,48.185,48.522,2256,0
2007-06-06,48.506,49.727,48.506,48.616,2275,0
2007-06-07,48.699,49.171,48.691,48.927,712,0
2007-06-08,48.716,49.146,48.716,49.037,3557,0
2007-06-11,49.02,49.407,48.876,49.374,1351,0
2007-06-12,49.146,49.146,48.986,48.986,712,0
2007-06-13,48.666,48.716,48.515,48.716,1358,0
2007-06-14,48.522,48.522,46.578,46.899,6189,0
2007-06-15,47.537,47.537,46.074,47.082,2762,0
2007-06-18,46.257,46.257,45.181,45.5,5114,0
2007-06-19,44.548,44.734,43.606,43.656,4916,0
2007-06-20,43.337,47.378,43.337,46.838,6358,0
2007-06-21,47.942,48.909,47.124,48.86,2137,0
2007-06-22,48.531,49.087,47.748,48.035,3394,0
2007-06-25,48.616,49.491,47.555,47.891,6314,0
2007-06-26,48.204,49.381,47.925,48.564,5516,0
2007-06-27,48.363,48.363,48.363,48.363,119,0
2007-06-28,48.084,48.084,48.051,48.051,357,0
2007-06-29,47.908,47.908,47.908,47.908,132,0
2007-07-02,49.062,49.062,47.663,47.663,357,0
2007-07-03,46.265,46.914,45.795,46.342,3920,0
2007-07-05,45.786,45.972,45.744,45.972,1458,0
2007-07-06,45.71,45.963,45.23,45.594,3904,0
2007-07-09,45.492,45.584,44.372,45.357,712,0
2007-07-10,43.925,44.532,42.764,43.992,11004,0
2007-07-12,44.818,45.954,44.346,45.954,2399,0
2007-07-13,46.965,46.965,46.502,46.502,1545,0
2007-07-16,47.917,47.917,46.502,46.502,2258,0
2007-07-17,46.502,47.638,46.502,47.025,2713,0
2007-07-18,47.302,47.302,47.142,47.142,250,0
2007-07-19,46.923,47.142,44.052,47.109,4762,0
2007-07-20,46.764,46.764,46.208,46.494,832,0
2007-07-23,46.19,47.555,44.658,44.658,3541,0
2007-07-24,44.254,44.994,43.202,44.658,6680,0
2007-07-25,44.12,45.273,43.79,45.239,5526,0
2007-07-26,43.884,44.514,43.866,44.514,1547,0
2007-07-27,43.858,44.642,43.741,44.388,712,0
2007-07-30,43.892,44.388,43.497,44.102,712,0
2007-07-31,44.12,45.181,43.497,44.911,3398,0
2007-08-01,43.723,45.129,43.723,44.499,4158,0
2007-08-02,44.388,44.388,44.388,44.388,119,0
2007-08-03,44.388,44.388,43.463,43.521,10324,0
2007-08-06,42.797,44.035,41.525,42.537,17013,0
2007-08-07,42.898,42.898,41.981,42.435,1791,0
2007-08-08,41.214,41.214,37.981,38.048,16787,0
2007-08-09,38.258,38.469,36.473,37.46,13799,0
2007-08-10,38.42,38.42,37.122,37.964,4432,0
2007-08-13,40.145,44.911,39.901,39.901,5938,0
2007-08-14,39.421,39.506,38.84,39.413,2954,0
2007-08-15,39.102,39.69,38.57,38.57,4276,0
2007-08-16,38.175,38.916,36.593,37.872,10428,0
2007-08-17,39.102,39.631,36.996,37.518,2137,0
2007-08-20,36.988,38.849,36.988,38.849,3741,0
2007-08-21,38.84,40.685,38.84,40.685,2840,0
2007-08-22,41.467,41.467,40.347,41.239,1545,0
2007-08-23,42.267,42.275,41.669,42.132,2256,0
2007-08-24,42.005,42.005,41.644,41.669,1228,0
2007-08-27,43.698,43.698,42.275,42.326,903,0
2007-08-28,42.537,43.64,42.537,43.597,1588,0
2007-08-29,44.489,44.489,44.381,44.381,950,0
2007-08-30,42.806,43.437,42.537,42.537,10245,0
2007-08-31,42.41,43.597,42.065,42.065,4588,0
2007-09-04,42.797,42.882,42.208,42.208,1061,0
2007-09-05,43.328,43.328,42.839,43.328,813,0
2007-09-06,43.766,43.766,41.45,42.124,1899,0
2007-09-07,44.591,44.591,43.842,43.842,595,0
2007-09-11,43.589,43.589,43.1,43.1,3835,0
2007-09-12,42.351,43.092,41.997,42.402,5527,0
2007-09-13,42.402,42.402,42.402,42.402,357,0
2007-09-14,40.844,41.239,40.819,41.239,1231,0
2007-09-18,41.745,43.79,41.745,43.79,1306,0
2007-09-19,43.497,44.911,43.479,44.776,2078,0
2007-09-20,44.388,44.388,43.749,43.749,1788,0
2007-09-21,43.328,43.328,42.216,42.216,3079,0
2007-09-24,41.939,43.808,41.939,43.597,4124,0
2007-09-25,44.388,44.388,42.351,43.067,1411,0
2007-09-26,43.328,43.656,42.789,43.328,3979,0
2007-09-27,42.671,43.067,42.671,43.067,357,0
2007-09-28,43.328,43.328,42.797,42.797,1068,0
2007-10-01,42.797,43.184,42.545,42.545,1664,0
2007-10-02,41.745,43.269,41.745,43.269,832,0
2007-10-03,42.426,42.426,42.426,42.426,238,0
2007-10-04,42.402,42.671,42.402,42.671,2433,0
2007-10-05,42.671,43.513,42.654,43.337,3582,0
2007-10-08,42.654,42.654,42.654,42.654,238,0
2007-10-09,43.589,44.861,43.589,44.861,2435,0
2007-10-10,43.597,45.046,43.597,45.046,1663,0
2007-10-11,44.784,45.963,44.784,45.862,2714,0
2007-10-12,44.548,46.182,44.548,46.182,1243,0
2007-10-15,44.6,45.635,44.279,44.279,1010,0
2007-10-16,44.987,44.987,43.513,43.513,1068,0
2007-10-17,43.488,44.642,43.437,44.642,2495,0
2007-10-18,44.624,45.383,44.414,45.383,1307,0
2007-10-19,44.052,44.052,43.328,43.328,816,0
2007-10-22,42.528,43.597,42.528,43.597,2852,0
2007-10-23,42.755,42.755,42.359,42.359,712,0
2007-10-24,41.736,42.503,41.736,42.494,1246,0
2007-10-29,42.485,45.492,42.485,45.492,2256,0
2007-10-30,45.071,45.248,44.423,44.945,1877,0
2007-10-31,43.362,45.467,43.362,45.467,6056,0
2007-11-01,44.911,45.972,44.911,45.972,595,0
2007-11-02,44.304,45.972,44.304,44.674,1592,0
2007-11-05,45.197,46.074,44.06,44.06,712,0
2007-11-07,42.671,42.797,42.335,42.797,1603,0
2007-11-08,43.344,43.858,42.275,43.623,10100,0
2007-11-09,43.858,43.858,42.461,42.461,1210,0
2007-11-12,42.267,42.267,41.223,42.005,2019,0
2007-11-13,41.585,42.275,41.324,42.275,975,0
2007-11-14,41.745,41.745,41.745,41.745,291,0
2007-11-15,41.745,41.745,40.953,41.13,2269,0
2007-11-16,40.953,40.953,40.162,40.726,712,0
2007-11-19,39.38,39.38,38.765,38.765,595,0
2007-11-20,38.757,38.757,37.778,38.562,7462,0
2007-11-21,37.283,39.514,37.283,39.514,2372,0
2007-11-23,39.631,40.617,39.631,40.617,832,0
2007-11-26,40.685,41.703,40.685,40.752,1170,0
2007-11-27,40.979,42.005,39.631,40.685,4467,0
2007-11-28,40.685,41.214,40.685,41.214,1464,0
2007-11-29,41.399,41.399,41.399,41.399,296,0
2007-12-03,39.641,39.741,39.631,39.631,1430,0
2007-12-04,38.63,39.269,38.048,38.267,3671,0
2007-12-05,38.57,38.941,38.57,38.941,705,0
2007-12-06,38.048,38.318,38.048,38.318,950,0
2007-12-07,38.048,39.21,38.048,39.093,902,0
2007-12-10,38.31,38.84,38.31,38.318,1318,0
2007-12-11,38.048,38.048,37.922,37.922,392,0
2007-12-12,37.838,37.838,37.653,37.771,3255,0
2007-12-13,37.518,37.602,37.518,37.518,1419,0
2007-12-14,37.518,37.518,37.518,37.518,119,0
2007-12-17,37.25,37.25,37.013,37.013,357,0
2007-12-18,36.988,37.425,36.988,36.996,891,0
2007-12-19,36.988,36.988,36.988,36.988,119,0
2007-12-20,38.048,38.048,37.25,37.898,1223,0
2007-12-21,37.325,37.485,37.298,37.485,712,0
2007-12-26,36.988,36.988,36.988,36.988,570,0
2007-12-27,36.988,38.048,36.727,37.653,3527,0
2007-12-28,37.653,38.613,37.653,38.613,5981,0
2007-12-31,39.102,39.102,38.63,38.63,3030,0
2008-01-02,38.63,38.73,38.63,38.63,1691,0
2008-01-03,38.588,38.588,38.048,38.048,1424,0
2008-01-04,37.662,39.362,37.662,39.362,9547,0
2008-01-07,39.371,39.371,38.832,38.832,2317,0
2008-01-08,39.631,39.631,38.562,39.102,1093,0
2008-01-09,39.102,40.685,39.102,40.685,832,0
2008-01-10,39.269,40.685,38.603,40.685,772,0
2008-01-11,38.933,40.415,38.933,40.407,1504,0
2008-01-14,39.151,40.373,39.151,40.229,5904,0
2008-01-15,39.083,39.102,37.156,38.048,12534,0
2008-01-16,37.013,38.57,37.013,38.57,2326,0
2008-01-17,38.705,38.705,37.122,37.409,3750,0
2008-01-18,36.953,39.598,36.929,39.598,1899,0
2008-01-22,37.122,37.122,35.532,36.247,4510,0
2008-01-23,35.363,38.301,35.337,36.904,1722,0
2008-01-25,36.727,36.727,36.727,36.727,2731,0
2008-01-28,38.301,38.31,38.251,38.31,2858,0
2008-01-30,38.57,38.57,38.31,38.444,7483,0
2008-01-31,38.57,38.57,38.57,38.57,595,0
2008-02-01,38.57,39.102,37.544,37.703,719,0
2008-02-05,38.048,39.447,38.048,39.447,518,0
2008-02-06,39.893,39.893,38.183,38.183,1936,0
2008-02-07,38.108,39.582,38.108,39.329,2204,0
2008-02-08,39.582,39.732,38.352,39.102,4525,0
2008-02-11,38.57,38.84,38.57,38.84,2045,0
2008-02-14,38.048,38.048,38.048,38.048,475,0
2008-02-15,38.411,38.411,38.411,38.411,119,0
2008-02-19,38.183,39.623,38.183,39.102,832,0
2008-02-20,38.377,38.377,38.377,38.377,119,0
2008-02-21,38.066,38.116,38.048,38.048,2140,0
2008-02-22,38.048,39.808,38.048,39.631,10921,0
2008-02-25,39.564,41.694,39.371,41.214,7206,0
2008-02-26,40.685,42.275,40.685,41.223,2333,0
2008-02-28,40.743,42.797,40.692,42.797,891,0
2008-03-03,39.641,43.328,39.641,43.328,6335,0
2008-03-04,40.7,42.537,40.7,42.368,1364,0
2008-03-05,42.461,43.85,42.377,43.059,6226,0
2008-03-06,42.275,43.328,42.275,43.328,1100,0
2008-03-07,43.328,43.328,43.328,43.328,119,0
2008-03-10,41.762,42.267,41.762,41.795,1544,0
2008-03-11,40.347,40.347,40.347,40.347,238,0
2008-03-12,41.745,41.745,41.113,41.172,1068,0
2008-03-13,40.305,41.088,40.305,41.088,950,0
2008-03-14,41.013,41.03,39.893,40.077,1908,0
2008-03-17,38.883,40.676,38.883,39.648,1735,0
2008-03-18,39.631,39.631,39.371,39.447,1416,0
2008-03-19,39.21,39.833,39.21,39.833,238,0
2008-03-20,39.371,40.028,39.371,40.028,357,0
2008-03-24,40.685,40.685,39.758,39.775,4081,0
2008-03-25,39.641,41.206,39.641,39.766,1307,0
2008-03-27,39.893,39.893,38.975,39.371,3230,0
2008-03-28,39.026,39.893,39.026,39.371,7252,0
2008-03-31,38.975,41.172,38.975,40.431,3682,0
2008-04-01,38.201,43.328,38.201,43.328,21908,0
2008-04-02,43.328,44.911,42.275,42.747,20013,0
2008-04-03,42.275,44.381,42.275,43.707,11461,0
2008-04-04,43.723,44.431,42.537,43.833,4763,0
2008-04-07,43.067,43.386,42.898,43.033,5743,0
2008-04-08,43.025,43.067,42.797,42.83,1307,0
2008-04-09,43.951,43.951,42.41,43.067,2924,0
2008-04-10,43.328,44.111,43.328,43.782,4216,0
2008-04-11,44.009,44.009,39.631,41.054,8254,0
2008-04-14,41.745,44.001,40.827,41.037,10922,0
2008-04-15,40.819,41.745,40.028,41.745,3290,0
2008-04-16,42.251,43.876,42.251,43.664,1545,0
2008-04-17,42.275,43.723,42.275,42.629,475,0
2008-04-18,43.539,43.539,43.539,43.539,1074,0
2008-04-21,43.85,44.127,43.85,44.127,832,0
2008-04-22,43.597,44.12,43.597,44.12,1407,0
2008-04-23,42.275,43.858,42.275,43.202,1663,0
2008-04-24,42.275,44.33,42.275,44.12,1458,0
2008-04-25,43.876,44.911,43.876,44.784,2375,0
2008-04-28,44.911,46.502,44.911,46.502,2328,0
2008-04-29,46.419,46.419,44.911,45.837,1570,0
2008-04-30,46.25,48.582,45.761,47.638,3034,0
2008-05-01,48.084,50.863,47.562,50.4,2256,0
2008-05-02,51.386,51.739,49.701,51.739,1271,0
2008-05-05,51.781,52.843,51.63,51.63,6509,0
2008-05-06,52.556,52.556,48.195,49.011,2375,0
2008-05-07,49.5,52.311,48.38,49.567,4393,0
2008-05-08,48.093,49.659,48.093,48.986,1307,0
2008-05-09,50.72,50.72,48.994,49.146,5998,0
2008-05-12,49.668,49.668,49.146,49.146,475,0
2008-05-13,48.616,48.616,47.58,48.616,2970,0
2008-05-14,50.334,50.334,48.489,49.037,2909,0
2008-05-15,47.58,48.776,47.58,48.776,617,0
2008-05-16,48.876,48.876,48.876,48.876,119,0
2008-05-19,48.624,49.524,48.616,48.75,950,0
2008-05-20,48.75,49.146,48.75,48.876,6389,0
2008-05-21,48.876,49.137,48.876,48.927,9383,0
2008-05-22,48.885,48.902,46.629,48.876,9461,0
2008-05-23,48.876,48.876,48.219,48.632,6116,0
2008-05-27,46.813,47.555,46.813,47.555,6465,0
2008-05-28,47.529,47.529,46.629,47.327,6807,0
2008-05-29,46.847,47.562,46.813,46.899,3293,0
2008-05-30,47.84,49.643,47.555,49.643,6582,0
2008-06-02,48.084,48.084,47.049,47.454,7922,0
2008-06-03,47.033,47.285,46.502,47.142,3479,0
2008-06-04,46.923,46.923,45.972,46.89,6592,0
2008-06-05,45.98,48.346,45.972,47.765,26056,0
2008-06-06,48.084,48.616,47.571,48.144,5643,0
2008-06-09,48.818,49.137,48.127,48.725,1436,0
2008-06-10,48.607,49.146,48.607,48.876,2342,0
2008-06-11,49.137,49.137,45.946,46.419,4989,0
2008-06-12,47.495,47.546,46.502,47.546,5184,0
2008-06-13,47.555,48.607,45.98,47.58,4641,0
2008-06-16,46.772,47.555,46.772,46.982,10867,0
2008-06-17,47.21,47.21,46.232,46.62,11582,0
2008-06-18,45.71,46.764,45.71,46.502,13866,0
2008-06-19,46.764,46.764,42.014,43.85,9517,0
2008-06-20,45.181,45.181,41.753,43.858,16075,0
2008-06-23,42.764,43.85,42.284,43.319,4428,0
2008-06-24,42.797,42.797,40.953,42.192,7587,0
2008-06-25,43.353,43.597,41.585,43.302,15288,0
2008-06-26,43.934,44.381,42.932,43.202,25005,0
2008-06-27,43.488,46.351,42.335,43.362,283768,0
2008-06-30,42.839,44.548,41.239,44.12,29353,0
2008-07-01,43.992,43.992,42.309,42.561,5991,0
2008-07-02,42.174,42.604,42.14,42.14,4088,0
2008-07-03,42.932,42.932,42.005,42.005,1375,0
2008-07-07,42.789,42.789,41.34,41.34,5364,0
2008-07-08,41.214,42.393,40.263,42.393,9911,0
2008-07-09,42.275,42.275,40.953,40.953,9587,0
2008-07-10,40.254,42.124,40.254,41.097,4245,0
2008-07-11,40.238,42.166,40.238,41.568,4568,0
2008-07-14,42.258,42.258,40.685,40.785,13410,0
2008-07-15,40.743,42.587,40.743,41.678,5126,0
2008-07-16,42.267,42.267,38.73,40.97,3439,0
2008-07-17,42.267,42.267,41.493,41.627,7064,0
2008-07-18,43.606,43.606,41.223,41.484,3686,0
2008-07-21,42.275,43.117,41.484,41.821,4093,0
2008-07-22,41.93,45.972,41.787,45.972,11946,0
2008-07-23,43.866,45.348,42.797,45.256,3965,0
2008-07-24,46.688,47.394,45.761,46.872,2837,0
2008-07-25,46.292,46.443,42.612,45.046,26263,0
2008-07-28,44.12,44.12,42.797,43.934,9888,0
2008-07-29,43.463,46.764,43.353,45.181,14636,0
2008-07-30,45.837,46.788,44.911,46.788,5149,0
2008-07-31,45.29,50.147,45.29,48.733,5849,0
2008-08-01,47.816,48.986,47.816,48.185,6060,0
2008-08-04,47.58,47.58,44.861,46.62,8342,0
2008-08-05,44.97,47.033,44.97,46.764,7059,0
2008-08-06,45.837,47.117,45.45,46.998,5726,0
2008-08-07,46.392,48.093,45.138,47.268,13109,0
2008-08-08,48.346,52.387,47.638,50.729,16087,0
2008-08-11,49.836,49.836,46.265,49.146,7896,0
2008-08-12,49.398,49.827,49.146,49.188,2728,0
2008-08-13,48.204,51.201,48.204,51.074,1817,0
2008-08-14,49.963,52.253,49.963,51.258,8680,0
2008-08-15,52.708,52.708,49.398,49.811,4832,0
2008-08-18,49.777,49.777,46.502,47.428,6808,0
2008-08-19,46.494,49.752,45.575,45.635,3437,0
2008-08-20,44.987,48.607,44.987,45.584,1545,0
2008-08-21,47.394,47.394,44.97,45.837,568,0
2008-08-22,46.847,47.975,44.658,47.975,1238,0
2008-08-25,45.912,48.077,45.912,46.721,2702,0
2008-08-26,45.602,47.041,45.602,47.041,1485,0
2008-08-27,46.106,49.937,46.106,49.937,2488,0
2008-08-28,48.438,50.746,48.438,50.24,5933,0
2008-08-29,50.535,50.535,48.051,48.051,7073,0
2008-09-02,49.895,49.895,47.638,48.161,2487,0
2008-09-03,48.161,48.161,47.142,47.689,1334,0
2008-09-04,46.89,47.091,46.292,46.872,3512,0
2008-09-05,47.807,47.807,45.736,46.67,1068,0
2008-09-08,47.807,49.322,46.157,48.885,12335,0
2008-09-09,49.137,49.137,47.748,48.396,3601,0
2008-09-10,48.876,48.876,46.764,48.759,3074,0
2008-09-11,48.084,49.668,48.084,49.668,4087,0
2008-09-12,49.668,49.937,48.195,49.794,2717,0
2008-09-15,46.502,46.932,43.816,43.816,16274,0
2008-09-16,49.921,49.921,45.44,47.95,8349,0
2008-09-17,46.578,47.15,43.353,43.647,6281,0
2008-09-18,45.432,47.724,42.377,45.416,17584,0
2008-09-19,52.843,52.843,45.71,49.146,30561,0
2008-09-22,46.208,49.878,46.208,49.878,8742,0
2008-09-23,47.993,49.988,47.033,49.348,6688,0
2008-09-24,46.653,49.659,46.653,48.152,1675,0
2008-09-25,47.95,50.19,47.555,49.912,17478,0
2008-09-26,46.932,49.128,46.578,48.152,3174,0
2008-09-29,48.683,48.683,40.743,42.3,5519,0
2008-09-30,42.722,48.506,42.722,47.513,7154,0
2008-10-01,47.505,48.084,46.055,46.055,4814,0
2008-10-02,46.764,46.772,46.275,46.275,1478,0
2008-10-03,47.033,47.033,43.362,43.386,5829,0
2008-10-06,44.691,44.691,41.745,43.723,7238,0
2008-10-07,43.909,46.232,42.503,42.797,7084,0
2008-10-08,42.065,44.784,41.879,42.3,22038,0
2008-10-09,40.634,40.752,37.73,38.158,20061,0
2008-10-10,38.032,43.539,32.938,42.225,25574,0
2008-10-13,42.974,46.014,42.384,45.087,14419,0
2008-10-14,44.936,46.055,40.398,41.678,3203,0
2008-10-15,40.355,40.802,37.678,37.678,4736,0
2008-10-16,36.55,40.331,35.026,39.463,18713,0
2008-10-17,38.478,41.248,37.148,39.404,17445,0
2008-10-20,40.574,41.391,39.741,39.86,9981,0
2008-10-21,39.245,40.423,38.638,39.218,8209,0
2008-10-22,39.042,39.135,37.106,37.72,7407,0
2008-10-23,37.602,37.602,31.919,32.77,8192,0
2008-10-24,31.338,35.513,28.517,31.969,6730,0
2008-10-27,32.584,34.773,30.707,30.816,4884,0
2008-10-28,31.279,37.317,30.715,35.573,18005,0
2008-10-29,36.761,36.761,32.265,36.18,12518,0
2008-10-30,36.945,36.945,35.295,36.398,3389,0
2008-10-31,36.171,39,35.573,39,7312,0
2008-11-03,38.806,40.38,38.638,40.38,8722,0
2008-11-04,41.694,41.694,39.371,40.238,3784,0
2008-11-05,40.028,40.028,35.75,37.257,3741,0
2008-11-06,36.803,38.579,36.803,38.158,1107,0
2008-11-07,38.546,39.218,38.344,38.503,2429,0
2008-11-10,38.503,38.503,34.436,34.436,740,0
2008-11-11,33.729,34.715,33.729,34.05,1191,0
2008-11-12,33.173,33.173,30.345,30.345,2006,0
2008-11-13,30.682,36.121,29.696,36.121,2448,0
2008-11-14,35.33,37.913,35.33,35.573,15458,0
2008-11-17,35.101,39.252,34.958,38.738,11100,0
2008-11-18,38.638,38.638,35.522,35.522,7207,0
2008-11-19,35.001,36.853,34.958,34.958,3682,0
2008-11-20,34.343,34.343,31.574,31.574,16861,0
2008-11-21,32.424,32.424,29.443,31.321,6139,0
2008-11-24,31.279,34.041,29.477,34.041,11160,0
2008-11-25,34.958,36.036,34.032,36.036,3727,0
2008-11-26,34.05,36.155,34.05,36.095,11148,0
2008-11-28,35.009,35.009,32.306,34.411,2857,0
2008-12-01,34.655,34.655,28.366,28.366,3138,0
2008-12-02,29.906,34.756,29.906,34.756,2477,0
2008-12-03,32.171,35.513,32.171,34.007,7960,0
2008-12-04,32.491,34.958,32.222,32.222,5020,0
2008-12-05,32.516,36.685,32.516,35.465,9967,0
2008-12-08,37.097,39.867,36.803,37.981,20378,0
2008-12-09,37.662,38.336,35.211,35.211,6765,0
2008-12-10,35.321,37.106,35.27,35.312,5310,0
2008-12-11,34.184,36.945,33.822,34.655,9781,0
2008-12-12,33.729,38.183,33.729,38.183,7214,0
2008-12-15,38.024,38.948,34.47,35.371,5377,0
2008-12-16,36.541,38.79,36.541,38.318,12490,0
2008-12-17,36.803,38.579,36.803,37.619,6366,0
2008-12-18,39.438,39.438,36.339,37.552,13057,0
2008-12-19,39.252,39.252,36.676,38.336,14658,0
2008-12-22,38.613,38.613,35.27,37.998,11453,0
2008-12-23,37.527,38.638,34.975,37.56,7389,0
2008-12-24,37.711,37.947,36.803,37.409,11107,0
2008-12-26,38.528,39.169,37.72,38.336,30547,0
2008-12-29,38.336,38.916,36.567,37.73,6779,0
2008-12-30,37.981,39.102,37.956,39.102,12022,0
2008-12-31,39.245,40.853,39.102,39.867,15485,0
2009-01-02,40.557,41.551,38.723,40.373,16210,0
2009-01-05,40.355,41.551,38.234,39.329,13240,0
2009-01-06,38.681,40.062,38.681,40.062,2181,0
2009-01-07,39.976,39.976,37.047,37.384,10011,0
2009-01-08,37.384,39.506,37.384,39.506,2508,0
2009-01-09,38.369,40.128,38.191,38.546,5403,0
2009-01-12,38.293,38.293,35.993,35.993,5284,0
2009-01-13,35.7,38.142,35.7,35.927,832,0
2009-01-14,34.958,35.607,34.125,34.521,3875,0
2009-01-15,34.63,35.06,33.123,34.251,2866,0
2009-01-16,35.472,35.472,33.737,34.688,3433,0
2009-01-20,34.285,34.808,31.952,31.952,2071,0
2009-01-21,32.036,35.295,31.591,33.098,14276,0
2009-01-22,31.406,32.198,30.101,30.698,16357,0
2009-01-23,30.664,31.313,29.292,30.563,19485,0
2009-01-26,30.202,32.198,29.486,30.286,7620,0
2009-01-27,30.64,33.123,30.64,33.073,10396,0
2009-01-28,33.687,33.729,31.759,33.527,3847,0
2009-01-29,33.334,33.334,31.768,31.886,5574,0
2009-01-30,31.373,31.591,30.068,31.532,10790,0
2009-02-02,31.691,33.426,30.176,33.426,7153,0
2009-02-03,32.509,37.097,32.509,37.097,8375,0
2009-02-04,36.255,38.032,34.378,34.984,24192,0
2009-02-05,34.799,35.279,32.812,33.62,31259,0
2009-02-06,34.075,34.386,31.894,32.551,15123,0
2009-02-09,32.036,32.205,29.149,30.16,19782,0
2009-02-10,30.193,30.302,24.595,26.219,39503,0
2009-02-11,25.933,28.753,25.924,28.332,15927,0
2009-02-12,27.971,27.971,24.679,27.112,21501,0
2009-02-13,26.404,27.903,25.849,26.986,17354,0
2009-02-17,25.765,26.059,25.478,25.621,4170,0
2009-02-18,25.832,26.168,25.217,26.034,11037,0
2009-02-19,26.48,26.48,25.15,25.15,8868,0
2009-02-20,25.15,25.765,25.15,25.15,2823,0
2009-02-23,25.714,25.714,22.809,22.809,30091,0
2009-02-24,23.044,26.051,23.044,26.051,8965,0
2009-02-25,26.287,26.287,25.301,25.765,8838,0
2009-02-26,25.697,26.371,25.571,25.849,10859,0
2009-02-27,24.77,24.881,24.072,24.517,12317,0
2009-03-02,24.223,24.813,20.855,20.855,11667,0
2009-03-03,21.074,21.403,18.877,18.911,5966,0
2009-03-04,19.113,20.544,19.071,20.174,4320,0
2009-03-05,19.601,20.257,18.464,19.155,12437,0
2009-03-06,19.071,19.492,18.911,19.492,5329,0
2009-03-09,19.214,20.419,19.071,19.189,9926,0
2009-03-10,20.535,20.578,19.171,20.055,17237,0
2009-03-11,20.249,21.134,17.488,18.044,14465,0
2009-03-12,18.439,22.447,18.397,22.018,15982,0
2009-03-13,22.624,23.306,22.085,22.549,5223,0
2009-03-16,23.912,24.334,22.11,22.675,6833,0
2009-03-17,23.465,23.465,21.815,22.994,9869,0
2009-03-18,22.775,24.536,22.076,22.573,14255,0
2009-03-19,22.514,23.845,22.354,23.096,1380,0
2009-03-20,23.212,23.921,22.447,22.447,7382,0
2009-03-23,22.918,25.511,22.918,25.511,7944,0
2009-03-24,24.948,25.301,23.415,23.659,7601,0
2009-03-25,23.625,25.975,22.573,25.789,7898,0
2009-03-26,25.756,27.844,25.301,27.6,20899,0
2009-03-27,26.935,27.592,25.242,25.242,17779,0
2009-03-30,27.112,27.112,22.969,24.796,27867,0
2009-03-31,25.385,26.986,23.87,24.115,45397,0
2009-04-01,23.76,25.318,22.237,24.307,13913,0
2009-04-02,25.016,26.564,24.249,26.564,19835,0
2009-04-03,22.573,26.682,22.573,25.588,7072,0
2009-04-06,25.453,25.882,24.536,25.428,19542,0
2009-04-07,24.973,25.747,24.451,24.787,11944,0
2009-04-08,25.309,26.379,25.024,26.278,21735,0
2009-04-09,25.765,27.541,25.175,27.415,15104,0
2009-04-13,27.188,27.903,26.294,26.876,4627,0
2009-04-14,26.261,26.926,25.436,25.453,12088,0
2009-04-15,26.193,26.733,25.672,26.733,12094,0
2009-04-16,26.16,26.968,25.823,26.345,15167,0
2009-04-17,26.371,26.371,25.453,25.511,13553,0
2009-04-20,25.352,25.352,23.449,24.115,7700,0
2009-04-21,24.047,24.536,23.617,24.527,4501,0
2009-04-22,24.595,24.595,23.921,24.509,3875,0
2009-04-23,24.595,24.595,23.567,24.223,15693,0
2009-04-24,23.332,24.679,23.332,24.451,8753,0
2009-04-27,24.257,24.536,22.894,23.887,9297,0
2009-04-28,24.341,24.442,23.752,23.921,4881,0
2009-04-29,23.744,24.838,23.744,24.821,6197,0
2009-04-30,25.739,25.747,24.148,24.569,26442,0
2009-05-01,24.517,24.517,23.811,23.811,1374,0
2009-05-04,23.617,24.56,23.188,24.56,11376,0
2009-05-05,24.536,24.536,23.557,24.164,15686,0
2009-05-06,24.223,24.779,23.921,24.763,29331,0
2009-05-07,24.686,24.686,23.794,24.417,12394,0
2009-05-08,24.686,25.469,24.249,24.763,48678,0
2009-05-11,24.115,25.016,23.55,24.652,23143,0
2009-05-12,24.451,24.536,24.131,24.536,17039,0
2009-05-13,23.929,24.325,23.921,23.921,5848,0
2009-05-14,23.954,24.527,23.929,24.382,5918,0
2009-05-15,24.358,24.493,23.635,24.493,6710,0
2009-05-18,24.536,25.621,24.502,25.099,20871,0
2009-05-19,24.536,24.536,24.266,24.409,3627,0
2009-05-20,24.089,24.796,23.845,24.325,11431,0
2009-05-21,23.887,24.46,23.053,23.542,5388,0
2009-05-22,24.089,24.746,23.702,24.004,6349,0
2009-05-26,23.711,24.964,23.255,24.493,16801,0
2009-05-27,24.838,24.838,23.567,24.08,21432,0
2009-05-28,23.129,24.729,23.129,24.729,5063,0
2009-05-29,24.686,24.686,23.482,24.334,11092,0
2009-06-01,24.536,25.133,24.249,24.536,27808,0
2009-06-02,24.536,24.779,23.988,24.679,20279,0
2009-06-03,24.679,25.192,24.29,25.192,18278,0
2009-06-04,25.15,26.959,24.417,26.951,24242,0
2009-06-05,26.749,26.749,26.075,26.438,7649,0
2009-06-08,26.371,26.371,25.41,25.739,11924,0
2009-06-09,25.15,25.975,25.15,25.352,12625,0
2009-06-10,25.453,25.604,24.652,25.031,14048,0
2009-06-11,25.15,25.756,24.973,25.554,28349,0
2009-06-12,25.688,25.688,25.031,25.621,9878,0
2009-06-15,25.116,25.309,24.19,24.358,35244,0
2009-06-16,24.855,25.124,24.29,24.367,21980,0
2009-06-17,24.695,25.057,24.223,24.425,48656,0
2009-06-18,24.763,24.763,24.325,24.569,6536,0
2009-06-19,24.72,24.746,24.223,24.375,11459,0
2009-06-22,24.249,24.931,23.996,24.089,14688,0
2009-06-23,24.047,24.493,23.171,23.921,7294,0
2009-06-24,24.249,25.226,24.249,24.544,14314,0
2009-06-25,24.536,24.989,24.493,24.989,3648,0
2009-06-26,24.889,25.309,24.536,25.309,77759,0
2009-06-29,25.133,26.193,24.157,24.325,20336,0
2009-06-30,24.417,24.746,24.266,24.644,13237,0
2009-07-01,24.94,24.94,24.434,24.72,23513,0
2009-07-02,24.257,24.517,23.702,23.887,7144,0
2009-07-06,23.887,24.232,23.6,23.895,14084,0
2009-07-07,23.854,24.527,23.854,24.013,13210,0
2009-07-08,24.334,24.409,23.819,23.921,9392,0
2009-07-09,24.063,24.863,24.063,24.317,21480,0
2009-07-10,24.206,24.813,24.206,24.813,10874,0
2009-07-13,23.921,24.821,23.921,24.577,12533,0
2009-07-14,24.484,24.72,24.484,24.679,5027,0
2009-07-15,25.091,26.134,24.595,25.646,34290,0
2009-07-16,25.377,27.558,25.15,27.558,17109,0
2009-07-17,27.55,27.55,27.035,27.541,6019,0
2009-07-20,27.625,28.517,27.625,28.383,10661,0
2009-07-21,28.652,30.041,28.517,29.974,25941,0
2009-07-22,29.89,29.89,29.165,29.41,5767,0
2009-07-23,29.242,33.881,29.023,33.409,32197,0
2009-07-24,32.795,32.912,31.111,32.77,27334,0
2009-07-27,33.098,33.342,32.121,32.626,11209,0
2009-07-28,31.473,33.46,31.473,33.409,30325,0
2009-07-29,32.904,33.241,32.601,32.761,6929,0
2009-07-30,33.485,34.95,33.426,34.159,24442,0
2009-07-31,34.091,35.236,33.729,34.74,17596,0
2009-08-03,35.144,35.447,34.343,35.447,4165,0
2009-08-04,34.343,36.079,34.133,35.363,6502,0
2009-08-05,34.723,35.7,34.075,35.657,25205,0
2009-08-06,36.247,36.559,35.337,35.817,18615,0
2009-08-07,36.533,38.024,35.935,38.024,17295,0
2009-08-10,36.92,37.425,32.171,34.075,33572,0
2009-08-11,33.965,35.573,32.845,35.38,17854,0
2009-08-12,36.171,36.171,33.983,35.7,17246,0
2009-08-13,35.581,35.581,34.454,34.454,7067,0
2009-08-14,34.571,34.95,32.459,32.879,13531,0
2009-08-17,32.333,33.249,32.333,32.543,5330,0
2009-08-18,32.854,33.595,32.854,33.257,18000,0
2009-08-19,33.106,33.956,32.921,33.805,16987,0
2009-08-20,33.485,34.209,33.216,33.721,16679,0
2009-08-21,34.082,34.082,33.123,33.704,19541,0
2009-08-24,33.308,33.872,32.82,33.257,6469,0
2009-08-25,33.123,33.359,32.516,33.014,6873,0
2009-08-26,32.904,33.292,32.904,33.292,1246,0
2009-08-27,33.376,33.46,32.963,33.426,5377,0
2009-08-28,33.67,33.67,32.678,32.678,6066,0
2009-08-31,32.896,33.216,31.523,31.523,5451,0
2009-09-01,31.38,33.368,29.443,30.96,7462,0
2009-09-02,30.664,31.768,30.529,30.901,9782,0
2009-09-03,31.103,31.718,30.976,31.718,4203,0
2009-09-04,31.709,32.618,31.498,32.618,13015,0
2009-09-08,32.845,33.308,32.003,33.241,7020,0
2009-09-09,33.317,34.562,33.031,34.276,8737,0
2009-09-10,34.041,34.841,33.729,34.841,3302,0
2009-09-11,35.001,35.001,33.443,33.872,5739,0
2009-09-14,33.199,33.553,33.047,33.553,2866,0
2009-09-15,33.308,33.872,33.123,33.721,7042,0
2009-09-16,33.729,33.729,33.426,33.578,7540,0
2009-09-17,34.007,34.655,34.007,34.217,13309,0
2009-09-18,34.369,35.135,34.016,35.018,17487,0
2009-09-21,34.538,35.548,34.041,35.161,8963,0
2009-09-22,34.715,35.877,34.715,35.085,5864,0
2009-09-23,35.253,35.295,33.922,34.858,32211,0
2009-09-24,35.228,35.228,34.075,34.075,13216,0
2009-09-25,34.731,35.085,34.066,35.026,9388,0
2009-09-28,35.144,35.532,33.889,35.042,4197,0
2009-09-29,35.161,35.565,35.001,35.565,4248,0
2009-09-30,35.725,35.725,35.262,35.556,12730,0
2009-10-01,35.7,35.867,35.11,35.153,7124,0
2009-10-02,34.875,34.875,33.881,34.075,6779,0
2009-10-05,34.159,35.262,34.159,34.9,6750,0
2009-10-06,35.253,35.725,34.723,34.891,2752,0
2009-10-07,34.883,35.245,34.512,35.168,3567,0
2009-10-08,35.195,35.27,34.589,35.085,14504,0
2009-10-09,34.276,35.54,34.276,35.245,4137,0
2009-10-12,35.253,35.312,35.161,35.161,1792,0
2009-10-13,35.295,35.321,34.589,35.186,8080,0
2009-10-14,35.363,36.668,35.052,36.651,6314,0
2009-10-15,36.306,36.642,35.742,36.095,10619,0
2009-10-16,35.945,36.6,35.295,35.43,7828,0
2009-10-19,35.826,36.061,35.422,35.674,9542,0
2009-10-20,35.262,35.295,35.262,35.295,3039,0
2009-10-21,35.708,36.28,35.414,35.54,7892,0
2009-10-22,35.33,36.306,35.288,35.993,20964,0
2009-10-23,35.993,36.036,35.127,35.472,8491,0
2009-10-26,35.489,36.011,34.975,35.498,4575,0
2009-10-27,35.447,35.581,34.378,34.975,6866,0
2009-10-28,34.891,35.042,34.041,34.133,20086,0
2009-10-29,34.436,34.454,34.1,34.276,11400,0
2009-10-30,33.948,34.285,32.113,32.171,15629,0
2009-11-02,32.265,33.51,32.096,33.023,5756,0
2009-11-03,32.963,33.553,32.273,33.368,17216,0
2009-11-04,34.041,34.597,32.879,33.266,29864,0
2009-11-05,34.352,37.51,34.352,36.962,72834,0
2009-11-06,36.827,37.846,36.803,37.686,39145,0
2009-11-09,38.603,38.603,37.72,38.024,33831,0
2009-11-10,37.864,38.344,37.754,37.754,9905,0
2009-11-11,38.09,38.832,37.905,38.377,10312,0
2009-11-12,38.133,39.245,37.88,38.225,10003,0
2009-11-13,38.495,38.815,38.133,38.798,3052,0
2009-11-16,39.05,40.515,38.15,40.482,13155,0
2009-11-17,39.135,40.734,39.135,40.28,16550,0
2009-11-18,40.154,40.617,40.154,40.557,8428,0
2009-11-19,40.557,40.608,39.808,40.296,12643,0
2009-11-20,40.17,41.071,40.17,41.071,15566,0
2009-11-23,41.097,42.772,41.097,41.93,16605,0
2009-11-24,42.284,42.384,41.753,42.309,7359,0
2009-11-25,42.318,44.127,42.192,43.884,52928,0
2009-11-27,43.85,44.405,42.789,42.915,20234,0
2009-11-30,42.924,43.723,42.073,42.89,28813,0
2009-12-01,43.479,43.479,42.41,43.184,9372,0
2009-12-02,43.353,43.917,42.78,43.833,7543,0
2009-12-03,43.884,44.094,42.822,42.822,11147,0
2009-12-04,43.925,43.925,42.755,43.529,6659,0
2009-12-07,43.386,44.381,42.991,43.597,2080,0
2009-12-08,43.302,43.454,41.636,43.337,18876,0
2009-12-09,42.696,46.299,42.494,45.93,25286,0
2009-12-10,45.635,46.047,44.313,45.594,18783,0
2009-12-11,46.333,46.333,45.206,45.492,12605,0
2009-12-14,45.635,45.804,45.306,45.627,11276,0
2009-12-15,45.912,45.93,45.425,45.425,11244,0
2009-12-16,46.064,46.064,44.75,45.804,29248,0
2009-12-17,45.988,46.149,45.551,46.006,11285,0
2009-12-18,46.333,46.494,45.635,46.014,38528,0
2009-12-21,46.173,47.546,46.173,47.403,11408,0
2009-12-22,47.589,48.017,46.88,47.613,11787,0
2009-12-23,47.589,47.589,46.392,47.082,12142,0
2009-12-24,47.058,47.058,47.058,47.058,119,0
2009-12-28,47.075,48.051,46.199,47.244,21436,0
2009-12-29,47.505,47.505,46.149,46.553,10269,0
2009-12-30,46.486,46.991,46.039,46.545,37104,0
2009-12-31,46.653,47.049,45.635,45.795,17683,0
2010-01-04,45.635,46.14,45.635,46.14,11849,0
2010-01-05,46.284,46.342,45.635,45.728,9008,0
2010-01-06,45.643,45.853,44.6,44.75,12669,0
2010-01-07,44.566,46.055,44.566,45.819,5037,0
2010-01-08,45.635,46.41,44.423,45.248,18244,0
2010-01-11,45.281,46.241,45.281,46.173,6080,0
2010-01-12,45.669,45.939,44.701,45.264,5090,0
2010-01-13,45.677,45.677,44.936,45.315,8301,0
2010-01-14,45.273,46.333,45.105,45.946,12741,0
2010-01-15,46.292,46.359,44.919,46.098,17937,0
2010-01-19,46.098,46.426,44.928,45.871,20913,0
2010-01-20,45.348,45.635,45.273,45.526,7728,0
2010-01-21,45.594,45.753,44.776,44.81,6509,0
2010-01-22,44.919,46.351,44.557,44.726,34940,0
2010-01-25,45.121,45.542,44.211,44.607,6623,0
2010-01-26,44.304,45.584,43.682,44.12,7083,0
2010-01-27,43.353,44.566,43.008,43.723,11548,0
2010-01-28,43.866,43.985,43.033,43.403,22801,0
2010-01-29,44.634,44.634,41.088,41.879,20673,0
2010-02-01,42.158,43.529,42.107,42.528,8949,0
2010-02-02,42.098,42.78,39.648,40.566,14193,0
2010-02-03,40.574,41.922,40.574,41.391,11306,0
2010-02-04,41.165,41.601,40.608,40.752,8401,0
2010-02-05,41.046,41.399,39.69,39.851,4713,0
2010-02-08,39.59,39.716,38.916,39.118,2878,0
2010-02-09,39.783,41.442,39.21,41.097,23972,0
2010-02-10,38.933,41.248,38.933,40.642,22012,0
2010-02-11,40.557,41.61,40.002,41.139,7550,0
2010-02-12,40.482,42.78,40.44,42.494,19552,0
2010-02-16,42.671,44.431,42.671,44.06,5089,0
2010-02-17,44.102,44.102,43.286,44.001,3991,0
2010-02-18,43.749,44.709,43.749,44.489,16923,0
2010-02-19,44.313,45.399,44.313,45.383,7550,0
2010-02-22,45.635,46.047,45.264,45.677,4989,0
2010-02-23,45.584,46.764,45.584,46.299,3371,0
2010-02-24,46.948,46.948,46.006,46.67,2855,0
2010-02-25,45.879,46.308,45.812,46.241,2076,0
2010-02-26,46.342,46.342,45.087,45.517,3609,0
2010-03-01,45.652,46.166,45.273,45.677,4422,0
2010-03-02,45.719,46.578,45.114,46.578,9196,0
2010-03-03,46.434,47.117,46.317,46.982,3583,0
2010-03-04,46.957,47.411,46.813,47.411,3090,0
2010-03-05,47.58,49.912,47.58,49.912,13597,0
2010-03-08,49.55,50.94,47.124,50.611,8234,0
2010-03-09,50.568,50.619,49.128,50.603,9600,0
2010-03-10,50.274,50.645,49.668,50.645,3589,0
2010-03-11,50.013,50.821,49.912,50.821,3327,0
2010-03-12,51.268,51.268,49.734,49.734,4180,0
2010-03-15,49.575,50.156,48.767,49.921,2566,0
2010-03-16,49.55,50.266,49.55,50.266,9088,0
2010-03-17,49.971,50.906,49.912,50.484,2246,0
2010-03-18,50.476,50.872,49.946,50.139,2771,0
2010-03-19,50.611,53.356,48.573,48.573,11847,0
2010-03-22,48.38,49.457,48.254,49.457,1145,0
2010-03-23,49.331,49.845,49.331,49.5,1258,0
2010-03-24,49.121,50.257,49.121,50.257,2195,0
2010-03-25,50.476,50.964,49.037,49.988,1727,0
2010-03-26,49.559,50.468,48.599,50.064,3479,0
2010-03-29,49.963,50.611,48.936,49.188,3604,0
2010-03-30,49.643,50.257,48.826,49.82,6268,0
2010-03-31,49.608,50.451,48.894,48.909,23009,0
2010-04-01,49.381,50.526,49.381,49.869,4393,0
2010-04-05,50.199,51.226,49.988,50.991,3384,0
2010-04-06,49.584,50.754,49.584,50.047,2211,0
2010-04-07,49.912,50.266,49.592,49.643,1474,0
2010-04-08,49.592,49.895,49.592,49.895,2837,0
2010-04-09,50.106,50.123,49.845,50.123,1035,0
2010-04-12,49.087,50.19,49.079,50.03,2333,0
2010-04-13,49.912,50.156,49.55,50.03,3660,0
2010-04-14,50.055,50.147,49.719,50.147,1880,0
2010-04-15,50.156,50.291,50.088,50.291,7232,0
2010-04-16,50.316,50.627,50.181,50.619,4577,0
2010-04-19,50.291,51.268,49.904,51.193,2137,0
2010-04-20,51.336,51.689,51.336,51.689,7682,0
2010-04-21,51.864,53.078,51.864,52.741,2286,0
2010-04-22,52.455,54.105,52.455,53.861,3631,0
2010-04-23,53.229,53.794,52.757,53.431,10263,0
2010-04-26,53.449,54.501,52.959,54.342,1087,0
2010-04-27,54.013,54.728,52.817,52.817,5338,0
2010-04-28,53.347,53.473,53.347,53.473,1102,0
2010-04-29,52.581,58.812,52.581,58.063,7890,0
2010-04-30,58.105,58.551,55.266,55.637,9165,0
2010-05-03,57.616,57.784,55.722,56.319,3254,0
2010-05-04,55.671,56.26,53.794,54.879,2867,0
2010-05-05,54.088,54.939,53.473,54.181,2265,0
2010-05-06,53.878,54.552,49.929,50.872,6079,0
2010-05-07,50.991,52.412,48.842,49.196,10803,0
2010-05-10,50.106,51.452,49.306,49.912,15736,0
2010-05-11,50.232,50.266,50.114,50.114,1890,0
2010-05-12,50.114,52.059,49.222,52.059,4840,0
2010-05-13,51.336,52.151,51.336,51.823,5141,0
2010-05-14,51.478,51.806,49.676,49.727,6414,0
2010-05-17,50.223,50.223,48.522,49.222,4575,0
2010-05-18,49.869,50.358,48.918,48.918,1523,0
2010-05-19,49.037,49.037,47.058,47.159,6540,0
2010-05-20,46.704,46.704,43.378,44.111,11763,0
2010-05-21,43.647,45.526,43.167,45.105,19823,0
2010-05-24,45.214,45.23,44.911,44.911,5282,0
2010-05-25,42.83,44.203,42.83,43.909,4981,0
2010-05-26,45.44,45.988,44.6,45.121,3043,0
2010-05-27,45.887,48.522,45.44,48.522,11106,0
2010-05-28,48.204,48.429,46.864,47.033,3295,0
2010-06-01,46.772,46.772,44.144,44.289,11675,0
2010-06-02,45.171,46.224,44.381,45.306,25226,0
2010-06-03,44.514,45.432,43.782,44.388,5512,0
2010-06-04,43.64,43.64,42.704,42.789,11734,0
2010-06-07,42.78,42.78,42.242,42.242,8513,0
2010-06-08,44.203,44.203,39.841,41.61,6704,0
2010-06-09,42.192,43.884,42.192,43.799,10004,0
2010-06-10,44.346,45.804,44.346,45.399,3935,0
2010-06-11,45.34,45.34,43.85,45.214,2535,0
2010-06-14,45.669,46.704,43.31,43.497,8555,0
2010-06-15,43.353,46.123,43.353,45.416,9028,0
2010-06-16,45.046,45.492,43.959,44.414,2373,0
2010-06-17,44.313,44.313,43.076,43.631,2431,0
2010-06-18,43.959,45.459,43.959,45.028,11297,0
2010-06-21,45.559,45.559,43.64,43.647,2166,0
2010-06-22,43.572,44.221,43.488,43.488,6529,0
2010-06-23,43.563,44.919,43.353,44.313,15173,0
2010-06-24,43.884,43.884,43.126,43.126,8611,0
2010-06-25,44.135,47.268,43.109,47.058,86789,0
2010-06-28,46.199,46.545,44.742,45.905,5329,0
2010-06-29,45.306,45.306,42.612,42.772,10624,0
2010-06-30,42.208,43.025,40.288,40.423,11870,0
2010-07-01,40.752,40.752,38.671,39.725,5861,0
2010-07-02,39.927,39.934,39.447,39.539,3074,0
2010-07-06,39.943,42.14,39.261,39.413,12308,0
2010-07-07,39.455,42.612,39.455,40.389,13984,0
2010-07-08,41.66,42.233,40.642,42.233,7153,0
2010-07-09,41.534,42.898,41.51,42.898,3113,0
2010-07-12,42.081,42.587,42.065,42.242,3062,0
2010-07-13,42.78,43.471,42.47,42.764,19869,0
2010-07-14,42.78,42.78,42.629,42.629,3539,0
2010-07-15,42.78,42.78,41.349,41.399,6630,0
2010-07-16,40.979,40.979,39.329,40.086,13947,0
2010-07-19,40.389,40.499,38.588,39.32,5761,0
2010-07-20,39.026,40.22,38.883,39.564,14234,0
2010-07-21,39.573,39.573,36.163,37.223,12773,0
2010-07-22,37.855,38.377,37.695,38.267,26697,0
2010-07-23,38.427,39.21,38.183,39.21,8601,0
2010-07-26,39.21,41.239,39.21,41.239,5042,0
2010-07-27,41.669,41.728,40.709,41.399,4868,0
2010-07-28,41.855,41.855,40.995,41.525,6499,0
2010-07-29,41.525,41.525,41.147,41.214,827,0
2010-07-30,41.349,41.736,40.718,41.433,2219,0
2010-08-02,41.678,43.951,41.214,43.723,6235,0
2010-08-03,43.959,44.127,43.167,43.167,3405,0
2010-08-04,43.556,44.557,43.556,44.557,2989,0
2010-08-05,44.835,44.835,44.052,44.052,2027,0
2010-08-06,44.078,45.256,44.043,44.169,1229,0
2010-08-09,44.717,44.793,44.289,44.793,1113,0
2010-08-10,44.102,44.364,43.513,43.513,4604,0
2010-08-11,43.184,43.337,41.375,41.375,15646,0
2010-08-12,40.642,41.812,40.642,40.743,5371,0
2010-08-13,40.768,41.071,40.574,40.608,11916,0
2010-08-16,40.583,40.592,39.716,39.725,4169,0
2010-08-17,39.471,40.07,39.471,40.053,13141,0
2010-08-18,39.429,39.901,39.034,39.261,8552,0
2010-08-19,39.218,39.218,39,39.203,20000,0
2010-08-20,38.748,39.278,38.689,39.278,12929,0
2010-08-23,46.284,46.426,45.542,45.542,5823,0
2010-08-24,45.517,45.517,44.674,44.674,3859,0
2010-08-25,44.566,45.054,44.566,45.046,11743,0
2010-08-26,45.095,45.095,44.313,44.313,7595,0
2010-08-27,45.062,45.062,44.624,45.062,2670,0
2010-08-30,45.028,45.256,44.162,44.254,5085,0
2010-08-31,44.203,44.624,42.537,43.319,12388,0
2010-09-01,44.246,45.046,43.488,44.861,7545,0
2010-09-02,44.818,45.584,44.818,45.584,3291,0
2010-09-03,45.946,46.704,45.887,46.704,6668,0
2010-09-07,46.602,46.602,45.492,45.492,3972,0
2010-09-08,45.862,45.871,44.649,45.526,2547,0
2010-09-09,45.5,46.098,44.835,45.121,7535,0
2010-09-10,45.467,45.467,45.036,45.248,3798,0
2010-09-13,46.123,46.25,45.264,45.677,10938,0
2010-09-14,45.677,45.819,45.467,45.467,3615,0
2010-09-15,45.702,46.73,45.602,46.73,5962,0
2010-09-16,47.739,51.326,47.739,49.802,13714,0
2010-09-17,50.603,51.183,49.676,50.821,12631,0
2010-09-20,57.254,61.591,57.246,60.411,50610,0
2010-09-21,62.256,63.097,58.467,59.982,19995,0
2010-09-22,60.025,60.579,59.41,59.62,5504,0
2010-09-23,58.971,59.78,58.971,59.713,4068,0
2010-09-24,60.597,62.171,60.572,62.095,7676,0
2010-09-27,61.885,62.095,61.321,61.321,4570,0
2010-09-28,61.27,62.238,59.368,62.011,9650,0
2010-09-29,61.666,62.155,60.85,62.155,4729,0
2010-09-30,61.591,62.517,60.732,61.465,10670,0
2010-10-01,62.601,62.601,61.767,62.592,2063,0
2010-10-04,62.896,62.896,61.465,62.238,4432,0
2010-10-05,62.314,64.528,62.314,64.057,12327,0
2010-10-06,63.349,63.762,62.77,63.527,7078,0
2010-10-07,64.309,64.705,62.811,64.326,3384,0
2010-10-08,63.981,65.253,63.822,65.211,2508,0
2010-10-11,65.673,65.673,63.25,65.581,2547,0
2010-10-12,65.707,66.297,64.942,66.297,3511,0
2010-10-13,66.347,68.865,66.347,68.073,9416,0
2010-10-14,68.182,69.445,65.959,66.153,10645,0
2010-10-15,67.702,68.2,66.498,66.743,15630,0
2010-10-18,68.915,68.992,67.264,67.357,14497,0
2010-10-19,66.229,67.307,65.935,66.39,8909,0
2010-10-20,67.147,68.393,66.676,66.895,14184,0
2010-10-21,67.315,67.332,66.027,66.027,4998,0
2010-10-22,66.094,66.094,65.859,66.027,1099,0
2010-10-25,66.431,66.517,65.673,65.977,3407,0
2010-10-26,65.698,66.676,65.673,66.642,5536,0
2010-10-27,66.465,66.633,63.847,65.169,6441,0
2010-10-28,66.213,66.213,64.672,64.672,4511,0
2010-10-29,64.613,65.32,64.141,64.478,9077,0
2010-11-01,65.067,65.673,64.713,65.245,6410,0
2010-11-02,66.347,66.347,65.16,65.673,9749,0
2010-11-03,65.673,65.868,65.269,65.673,4501,0
2010-11-04,66.112,70.709,65.673,70.709,10313,0
2010-11-05,70.658,73.714,66.929,68.763,39118,0
2010-11-08,69.041,69.041,66.094,68.005,17912,0
2010-11-09,68.2,68.452,67.449,67.449,7913,0
2010-11-10,67.938,70.599,67.223,69.041,29505,0
2010-11-11,68.234,69.175,68.191,68.579,10345,0
2010-11-12,68.234,68.62,67.349,67.349,11149,0
2010-11-15,68.157,68.267,67.357,67.803,6443,0
2010-11-16,66.524,67.323,66.517,66.541,8698,0
2010-11-17,67.357,67.568,66.659,67.248,7993,0
2010-11-18,67.72,69.041,67.24,69.041,15826,0
2010-11-19,69,70.481,68.873,69.783,16627,0
2010-11-22,69.588,70.792,69.041,70.642,35207,0
2010-11-23,69.884,70.052,68.553,69.564,28755,0
2010-11-24,70.347,71.433,69.79,70.693,37183,0
2010-11-26,70.304,72.131,69.884,71.45,22324,0
2010-11-29,58.239,61.523,57.978,60.782,70486,0
2010-11-30,59.907,60.108,58.105,58.298,20775,0
2010-12-01,59.628,62.348,59.384,62.155,25193,0
2010-12-02,62.214,62.297,60.621,61.254,30105,0
2010-12-03,60.579,60.874,59.805,60.621,12739,0
2010-12-06,60.799,60.799,59.335,59.729,15240,0
2010-12-07,60.63,61,59.796,60.336,20622,0
2010-12-08,60.748,60.816,60.37,60.748,7894,0
2010-12-09,61.338,61.825,60.276,61.296,13623,0
2010-12-10,61.296,61.734,60.387,61.465,14230,0
2010-12-13,61.945,61.945,60.841,61.599,6878,0
2010-12-14,61.135,62.55,61.052,62.433,10620,0
2010-12-15,62.39,63.653,61.96,62.575,14752,0
2010-12-16,62.592,64.007,62.011,64.007,10667,0
2010-12-17,63.729,64.411,62.685,64.411,9858,0
2010-12-20,64.453,64.461,63.493,63.922,8452,0
2010-12-21,64.411,64.815,64.108,64.108,6371,0
2010-12-22,64.041,64.125,63.047,63.568,5599,0
2010-12-23,63.063,63.433,62.028,62.053,5488,0
2010-12-27,60.925,61.581,60.201,61.085,11158,0
2010-12-28,61.465,62.044,61.422,61.978,5960,0
2010-12-29,62.331,62.635,62.271,62.601,1509,0
2010-12-30,62.517,62.517,60.832,60.832,12245,0
2010-12-31,61.342,61.342,60.316,60.911,5759,0
2011-01-03,61.506,62.778,61.506,62.357,5971,0
2011-01-04,62.751,62.828,61.404,61.422,3524,0
2011-01-05,61.422,61.465,60.64,61.465,7100,0
2011-01-06,61.245,61.591,60.344,61.573,8627,0
2011-01-07,61.624,61.75,60.739,61.389,6838,0
2011-01-10,61.303,61.548,60.739,61.548,5541,0
2011-01-11,61.548,62.92,61.548,62.92,5877,0
2011-01-12,63.602,63.602,62.77,63.097,6389,0
2011-01-13,62.912,63.148,62.727,63.03,4920,0
2011-01-14,62.98,63.358,62.524,62.718,23328,0
2011-01-18,62.635,62.727,61.177,62.305,5318,0
2011-01-19,62.163,62.163,60.673,60.765,4590,0
2011-01-20,60.715,60.866,59.106,59.106,11996,0
2011-01-21,59.923,60.411,59.14,59.181,5274,0
2011-01-24,59.224,59.772,58.947,59.274,5643,0
2011-01-25,59.274,59.68,58.947,59.376,5435,0
2011-01-26,59.443,59.443,58.988,59.106,4271,0
2011-01-27,59.005,59.098,58.348,58.769,47862,0
2011-01-28,58.542,58.542,56.547,57.127,5930,0
2011-01-31,57.319,57.706,57.256,57.508,5160,0
2011-02-01,57.675,58.963,57.675,58.693,7823,0
2011-02-02,58.921,58.921,58.189,58.652,2631,0
2011-02-03,58.862,58.904,58.728,58.728,1775,0
2011-02-04,58.693,58.828,58.449,58.828,2471,0
2011-02-07,58.938,59.35,58.728,59.215,5468,0
2011-02-08,58.947,59.173,58.575,59.148,5210,0
2011-02-09,59.106,59.106,58.542,58.769,3222,0
2011-02-10,58.518,59.316,58.146,58.693,11724,0
2011-02-11,58.281,59.316,58.281,59.267,4975,0
2011-02-14,59.224,59.308,58.862,58.971,1136,0
2011-02-15,58.593,59.594,58.593,59.166,2662,0
2011-02-16,59.485,59.991,59.451,59.907,7029,0
2011-02-18,60.841,61.128,60.126,60.985,1555,0
2011-02-22,61.042,61.911,60.799,61.591,4573,0
2011-02-23,61.278,61.758,60.832,61.506,7338,0
2011-02-24,61.514,62.314,61.514,62.314,7353,0
2011-02-25,62.305,62.357,61.523,62.357,16650,0
2011-02-28,62.281,62.77,62.196,62.709,10266,0
2011-03-01,62.761,62.761,62.305,62.617,3317,0
2011-03-02,62.373,62.761,62.305,62.761,4292,0
2011-03-03,62.743,65.16,62.743,64.587,20334,0
2011-03-04,64.326,64.411,63.813,64.09,3997,0
2011-03-07,64.563,64.672,63.165,63.19,4237,0
2011-03-08,63.148,63.602,62.727,63.602,6829,0
2011-03-09,63.687,64.234,63.552,63.94,4875,0
2011-03-10,63.906,63.99,62.845,62.886,5849,0
2011-03-11,62.785,63.299,62.785,63.274,4342,0
2011-03-14,62.659,63.265,61.052,62.694,10630,0
2011-03-15,61.48,62.77,61.034,62.044,12866,0
2011-03-16,61.801,62.567,61.523,62.29,9111,0
2011-03-17,63.13,64.326,63.122,64.234,7698,0
2011-03-18,64.866,65.455,64.368,64.832,11389,0
2011-03-21,65.413,66.304,65.219,66.28,6601,0
2011-03-22,66.22,66.507,65.758,66.036,11356,0
2011-03-23,65.649,65.875,65.034,65.792,4010,0
2011-03-24,66.078,66.297,65.74,66.297,2907,0
2011-03-25,66.247,66.465,65.725,66.465,4258,0
2011-03-28,66.457,66.507,66.213,66.382,3249,0
2011-03-29,66.205,66.558,66.205,66.507,3788,0
2011-03-30,66.517,66.97,66.439,66.667,3534,0
2011-03-31,67.184,67.354,66.329,67.354,8318,0
2011-04-01,67.349,67.357,66.727,67.274,6229,0
2011-04-04,66.97,67.315,66.7,67.315,13500,0
2011-04-05,67.113,68.924,67.113,67.938,19380,0
2011-04-06,67.484,68.2,67.342,68.2,5826,0
2011-04-07,67.956,68.924,66.784,68.132,9030,0
2011-04-08,68.782,68.782,68.014,68.503,2827,0
2011-04-11,68.52,68.52,67.762,68.2,7175,0
2011-04-12,67.88,68.174,67.307,67.938,6013,0
2011-04-13,67.837,67.88,67.544,67.812,4527,0
2011-04-14,67.754,67.905,67.323,67.862,5471,0
2011-04-15,67.956,67.956,67.702,67.947,5047,0
2011-04-18,67.332,67.332,66.49,66.625,5010,0
2011-04-19,66.919,67.829,65.884,66.954,3403,0
2011-04-20,67.913,67.913,67.003,67.18,5692,0
2011-04-21,66.777,67.189,66.372,66.398,2289,0
2011-04-25,67.264,67.357,66.978,66.978,3854,0
2011-04-26,66.574,67.349,66.574,67.29,5694,0
2011-04-27,67.13,67.981,66.862,67.56,8316,0
2011-04-28,67.037,67.862,66.877,67.736,16617,0
2011-04-29,67.724,69.173,67.724,69.039,11485,0
2011-05-02,68.714,68.714,67.088,67.332,12578,0
2011-05-03,67.687,67.77,66.903,67.282,15071,0
2011-05-04,67.323,68.2,66.768,66.911,11940,0
2011-05-05,66.903,67.189,66.517,66.895,4286,0
2011-05-06,67.357,67.695,66.827,66.886,4344,0
2011-05-09,67.072,67.349,66.945,67.349,2164,0
2011-05-10,67.501,67.989,67.366,67.947,5008,0
2011-05-11,67.416,67.534,66.937,67.003,8535,0
2011-05-12,66.76,67.467,66.76,67.357,5695,0
2011-05-13,67.257,67.357,66.727,66.877,7430,0
2011-05-16,66.735,67.477,66.727,67.307,10032,0
2011-05-17,67.122,67.357,66.954,67.012,7448,0
2011-05-18,67.215,67.215,66.835,66.852,9141,0
2011-05-19,66.835,67.097,66.717,66.717,3540,0
2011-05-20,66.895,67.164,66.667,66.727,22018,0
2011-05-23,65.707,66.659,65.707,66.439,8048,0
2011-05-24,66.431,66.517,64.832,66.39,10130,0
2011-05-25,66.205,66.937,66.205,66.937,16465,0
2011-05-26,66.659,66.937,66.498,66.937,5454,0
2011-05-27,66.937,66.937,66.55,66.929,3585,0
2011-05-31,69.059,69.059,66.735,67.383,33226,0
2011-06-01,67.231,67.822,66.517,66.517,17640,0
2011-06-02,66.507,66.97,66.431,66.97,4899,0
2011-06-03,66.297,67.349,65.673,65.969,25484,0
2011-06-06,66.07,66.129,65.371,65.463,7670,0
2011-06-07,65.624,66.507,65.337,65.673,9849,0
2011-06-08,65.598,66.591,65.328,65.547,12156,0
2011-06-09,65.766,67.045,65.766,66.078,13950,0
2011-06-10,66.103,66.811,65.26,66.153,38322,0
2011-06-13,66.532,67.113,65.783,67.113,21273,0
2011-06-14,67.442,68.739,67.315,68.739,26807,0
2011-06-15,68.14,68.14,66.727,66.852,13281,0
2011-06-16,67.855,68.335,66.937,67.576,13636,0
2011-06-17,68.065,68.385,67.602,67.678,8259,0
2011-06-20,67.812,68.747,67.711,68.747,5322,0
2011-06-21,68.957,69.8,68.553,69.194,16831,0
2011-06-22,69.16,69.218,67.375,67.687,9037,0
2011-06-23,67.357,67.357,65.253,66.187,29887,0
2011-06-24,66.187,66.382,65.463,65.868,35206,0
2011-06-27,65.792,66.929,65.303,66.162,5927,0
2011-06-28,66.49,66.852,66.255,66.642,6814,0
2011-06-29,66.895,67.223,66.517,67.113,4988,0
2011-06-30,67.229,68.643,67.229,68.444,10972,0
2011-07-01,68.747,69.53,68.747,69.53,3864,0
2011-07-05,68.688,69.64,68.688,69.64,5352,0
2011-07-06,69.345,70.961,69.185,70.052,22372,0
2011-07-07,70.725,71.483,70.288,71.374,5610,0
2011-07-08,70.523,70.725,70.288,70.456,3809,0
2011-07-11,69.825,70.195,69.655,69.665,3026,0
2011-07-12,69.866,70.558,67.989,69.059,16616,0
2011-07-13,69.665,71.433,69.665,70.725,19591,0
2011-07-14,70.936,70.936,68.503,69.194,19151,0
2011-07-15,69.303,70.81,69.303,70.725,7055,0
2011-07-18,69.757,70.725,68.83,70.558,7758,0
2011-07-19,70.734,71.534,70.734,71.534,7892,0
2011-07-20,71.441,71.441,70.087,70.558,14446,0
2011-07-21,70.826,71.407,69.952,71.407,8371,0
2011-07-22,67.862,70.599,67.862,69.749,36262,0
2011-07-25,69.084,69.361,67.585,68.604,25815,0
2011-07-26,68.512,68.512,66.247,66.937,10703,0
2011-07-27,65.514,66.172,64.15,64.57,23079,0
2011-07-28,63.99,67.29,63.99,65.463,18019,0
2011-07-29,64.705,66.112,64.705,65.395,5952,0
2011-08-01,66.49,67.56,64.705,66.086,21015,0
2011-08-02,65.606,66.331,64.47,64.47,32935,0
2011-08-03,64.975,65.134,64.285,65.127,24669,0
2011-08-04,65.034,65.034,62.937,63.03,26596,0
2011-08-05,63.872,63.99,62.331,62.929,7951,0
2011-08-08,62.179,62.44,59.308,60.006,22843,0
2011-08-09,61.48,64.394,59.368,64.075,12575,0
2011-08-10,62.188,62.626,57.717,58.341,9928,0
2011-08-11,58.189,64.032,57.903,63.712,45343,0
2011-08-12,63.94,65.632,63.216,63.628,18585,0
2011-08-15,62.466,63.552,60.739,63.333,7304,0
2011-08-16,62.567,62.567,60.917,61.161,8776,0
2011-08-17,62.087,62.811,58.559,59.68,21700,0
2011-08-18,58.341,58.93,56.37,57.153,27862,0
2011-08-19,56.37,59.948,56.37,59.2,16245,0
2011-08-22,60.352,60.352,58.458,58.938,12569,0
2011-08-23,59.308,61.465,58.938,61.389,14580,0
2011-08-24,60.909,62.491,59.763,60.495,23735,0
2011-08-25,59.788,63.888,58.122,59.039,30093,0
2011-08-26,58.938,62.517,58.509,61.296,28559,0
2011-08-29,60.673,63.13,60.445,63.021,9532,0
2011-08-30,62.635,63.392,61.489,63.106,5726,0
2011-08-31,61.649,63.349,60.901,61.541,12631,0
2011-09-01,61.716,62.297,59.62,59.62,7288,0
2011-09-02,59.884,60.622,58.66,58.985,29946,0
2011-09-06,57.346,60.606,57.346,58.71,13996,0
2011-09-07,59.948,61.397,59.173,61.042,17718,0
2011-09-08,60.268,61.624,59.14,59.14,14609,0
2011-09-09,59.014,59.494,58.206,58.912,15829,0
2011-09-12,58.669,59.249,57.868,58.701,10139,0
2011-09-13,59.014,60.243,59.014,60.117,6517,0
2011-09-14,60.933,62.297,59.233,62.256,14706,0
2011-09-15,62.937,62.937,61.161,62.281,13545,0
2011-09-16,62.659,63.568,62.003,63.568,28998,0
2011-09-19,62.146,63.738,61.296,63.122,5045,0
2011-09-20,61.834,64.596,61.834,62.5,4492,0
2011-09-21,62.398,63.442,59.022,59.957,6801,0
2011-09-22,57.473,59.427,56.092,56.1,12458,0
2011-09-23,56.614,58.222,54.812,56.968,12321,0
2011-09-26,58.045,62.382,56.943,60.807,14303,0
2011-09-27,63.367,63.367,59.258,60.403,10978,0
2011-09-28,62.095,62.095,57.288,57.481,6532,0
2011-09-29,60.117,60.621,57.186,58.559,12900,0
2011-09-30,57.644,59.426,57.346,58.426,15239,0
2011-10-03,57.338,59.772,55.57,55.57,25388,0
2011-10-04,55.149,55.907,50.788,55.604,21409,0
2011-10-05,55.528,62.44,55.528,61.994,9060,0
2011-10-06,62.171,62.171,59.545,60.874,8451,0
2011-10-07,61.413,61.413,58.947,59.856,23238,0
2011-10-10,60.37,61.465,59.603,61.465,11241,0
2011-10-11,61.135,63.148,60.891,62.011,9270,0
2011-10-12,63.139,64.032,63.139,63.948,7739,0
2011-10-13,63.316,63.4,62.179,62.559,11105,0
2011-10-14,63.906,64.344,62.533,64.344,5191,0
2011-10-17,64.326,64.326,60.64,60.782,9387,0
2011-10-18,60.621,64.014,60.613,63.762,8324,0
2011-10-19,63.358,64.158,61.978,62.314,15303,0
2011-10-20,63.738,63.738,61.716,62.247,2100,0
2011-10-21,63.358,63.964,62.559,63.964,4944,0
2011-10-24,64.083,64.326,62.297,64.309,9920,0
2011-10-25,63.755,64.097,61.522,61.522,14250,0
2011-10-26,62.541,63.964,61.135,63.796,15482,0
2011-10-27,65.085,68.638,64.411,67.442,26559,0
2011-10-28,66.727,68.167,65.834,66.247,24365,0
2011-10-31,64.835,65.491,62.774,63.386,29179,0
2011-11-01,62.881,62.9,60.28,60.514,19865,0
2011-11-02,62.104,62.449,60.79,61.144,21245,0
2011-11-03,61.261,63.043,61.082,63.043,7819,0
2011-11-04,62.35,62.45,59.939,60.487,22963,0
2011-11-07,61.371,61.371,60.227,60.529,4062,0
2011-11-08,61.009,62.305,61.009,62.305,9548,0
2011-11-09,60.767,61.388,59.822,60.037,15955,0
2011-11-10,61.46,61.46,60.622,61.351,6315,0
2011-11-11,62.457,62.685,62.003,62.457,8646,0
2011-11-14,62.365,62.365,59.494,61.446,6906,0
2011-11-15,61.446,62.869,61.052,62.29,7206,0
2011-11-16,61.321,62.937,61.321,61.893,4046,0
2011-11-17,61.936,62.053,60.832,61.311,7929,0
2011-11-18,61.496,62.242,61.189,61.649,4971,0
2011-11-21,60.765,61.128,60.621,60.664,4133,0
2011-11-22,60.478,61.978,60.066,60.64,6119,0
2011-11-23,59.907,59.907,58.845,58.938,9378,0
2011-11-25,59.317,59.813,58.724,59.074,6549,0
2011-11-28,60.462,61.321,58.138,60.832,11789,0
2011-11-29,60.066,61.278,59.308,59.569,10849,0
2011-11-30,61.838,63.872,60.416,63.467,25701,0
2011-12-01,63.467,63.467,62.64,62.782,6289,0
2011-12-02,64.079,64.978,63.673,64.547,24614,0
2011-12-05,64.863,65.671,63.206,63.781,25802,0
2011-12-06,63.503,64.998,63.503,64.564,13358,0
2011-12-07,64.772,66.095,63.629,65.177,20980,0
2011-12-08,65.294,65.843,63.107,63.107,22503,0
2011-12-09,64.17,64.988,63.935,64.763,15320,0
2011-12-12,63.945,64.493,63.818,64.079,7662,0
2011-12-13,63.917,64.574,63.323,63.323,10857,0
2011-12-14,63.872,64.051,63.007,64.051,9797,0
2011-12-15,63.971,64.879,63.925,64.879,4821,0
2011-12-16,65.475,66.329,64.393,64.402,12592,0
2011-12-19,65.024,65.024,62.917,62.963,8284,0
2011-12-20,64.781,65.825,62.35,65.825,9540,0
2011-12-21,63.52,65.789,63.52,65.491,7947,0
2011-12-22,65.51,66.625,65.204,66.293,12226,0
2011-12-23,65.475,66.625,65.475,66.311,4562,0
2011-12-27,65.608,66.184,65.6,66.184,5557,0
2011-12-28,65.592,65.78,65.024,65.556,9166,0
2011-12-29,65.843,65.843,65.194,65.825,4881,0
2011-12-30,65.527,66.59,65.32,66.59,12634,0
2012-01-03,67.509,67.769,66.806,67.382,18271,0
2012-01-04,66.877,67.841,66.877,67.328,3250,0
2012-01-05,67.058,67.41,65.707,66.32,14460,0
2012-01-06,66.338,66.436,65.663,65.663,4745,0
2012-01-09,66.158,66.158,65.32,65.763,7559,0
2012-01-10,66.572,67.139,66.572,66.833,2591,0
2012-01-11,66.356,66.78,65.691,66.707,6251,0
2012-01-12,66.996,67.274,66.176,66.608,14984,0
2012-01-13,66.158,66.797,65.816,66.645,10218,0
2012-01-17,66.996,67.148,66.266,66.563,9094,0
2012-01-18,66.825,67.553,66.599,67.553,7414,0
2012-01-19,67.283,67.94,67.13,67.94,9833,0
2012-01-20,67.625,67.913,67.247,67.913,4615,0
2012-01-23,67.868,68.308,67.382,67.382,7409,0
2012-01-24,67.103,68.308,66.933,68.13,5152,0
2012-01-25,67.815,68.408,67.779,68.408,4889,0
2012-01-26,68.4,68.463,67.608,67.608,5005,0
2012-01-27,67.499,68.301,67.499,68.174,1864,0
2012-01-30,67.346,68.147,67.346,67.958,2990,0
2012-01-31,67.93,69.084,67.643,68.778,7611,0
2012-02-01,69.182,69.569,68.534,69.435,18032,0
2012-02-02,68.876,69.669,68.858,69.587,3229,0
2012-02-03,70.19,71.451,69.803,71.396,10664,0
2012-02-06,71.154,71.648,70.435,71.441,3700,0
2012-02-07,71.361,71.379,70.892,71.019,4723,0
2012-02-08,70.983,71.045,70.442,70.551,3051,0
2012-02-09,71.01,71.163,70.173,70.209,2234,0
2012-02-10,69.597,69.849,68.786,68.786,1893,0
2012-02-13,69.587,69.875,69.011,69.866,1403,0
2012-02-14,70.686,70.686,69.317,70.091,6397,0
2012-02-15,69.084,70.659,69.084,69.957,2195,0
2012-02-16,70.37,70.667,70.19,70.605,3053,0
2012-02-17,70.812,70.856,69.75,70.128,2495,0
2012-02-21,70.352,70.912,69.488,69.822,3310,0
2012-02-22,70.199,70.199,69.317,69.317,2653,0
2012-02-23,69.696,70.173,69.614,70.173,3912,0
2012-02-24,70.163,70.173,69.623,69.866,2413,0
2012-02-27,68.218,69.173,66.158,68.57,2000,0
2012-02-28,69.084,69.084,68.238,68.238,1119,0
2012-02-29,69.136,69.136,67.995,68.264,9559,0
2012-03-01,68.264,68.552,67.194,67.202,5217,0
2012-03-02,67.553,67.553,65.582,66.049,7731,0
2012-03-05,65.959,66.572,65.942,66.049,2240,0
2012-03-06,65.798,66.158,65.52,65.816,6479,0
2012-03-07,66.176,66.356,65.78,66.356,3168,0
2012-03-08,66.697,66.697,65.663,66.032,3782,0
2012-03-09,66.059,67.13,66.059,67.122,5287,0
2012-03-12,67.499,67.544,66.213,67.194,5581,0
2012-03-13,67.417,68.831,67.417,68.427,3962,0
2012-03-14,67.742,67.824,67.715,67.715,891,0
2012-03-15,67.509,68.345,67.509,68.345,1209,0
2012-03-16,67.958,68.364,67.589,67.589,8145,0
2012-03-19,67.787,68.84,67.787,68.282,4745,0
2012-03-20,67.887,67.887,66.608,66.996,5450,0
2012-03-21,67.058,67.139,66.599,66.608,4183,0
2012-03-22,66.158,66.59,65.707,66.148,4825,0
2012-03-23,66.311,66.851,65.843,66.491,3844,0
2012-03-26,66.158,66.941,66.158,66.563,5008,0
2012-03-27,66.563,66.833,66.023,66.338,3527,0
2012-03-28,65.717,66.869,65.572,66.563,11453,0
2012-03-29,66.419,66.743,66.141,66.338,1984,0
2012-03-30,66.608,66.96,66.168,66.293,4230,0
2012-04-02,65.861,67.058,65.717,66.861,17027,0
2012-04-03,66.608,66.608,66.112,66.204,4291,0
2012-04-04,66.158,66.941,66.158,66.653,13293,0
2012-04-05,65.969,66.906,65.969,66.897,3999,0
2012-04-09,66.158,66.176,65.933,66.158,3879,0
2012-04-10,66.257,66.329,65.608,65.952,6827,0
2012-04-11,66.608,66.608,66.176,66.555,3784,0
2012-04-12,66.563,66.788,66.204,66.788,5400,0
2012-04-13,66.266,66.266,65.635,65.717,4512,0
2012-04-16,65.735,66.526,65.735,66.158,3258,0
2012-04-17,66.717,66.95,66.41,66.913,4114,0
2012-04-18,66.707,66.95,65.942,66.625,12848,0
2012-04-19,66.545,66.608,66.158,66.158,2814,0
2012-04-20,67.04,68.048,66.996,67.661,16204,0
2012-04-23,66.78,66.897,66.032,66.32,4927,0
2012-04-24,66.384,67.122,66.384,67.122,3029,0
2012-04-25,67.841,68.544,67.616,68.13,3955,0
2012-04-26,68.516,68.732,68.516,68.732,935,0
2012-04-27,68.616,69.587,68.616,69.398,3324,0
2012-04-30,69.173,69.173,67.895,68.308,6264,0
2012-05-01,68.021,68.723,67.374,67.374,10357,0
2012-05-02,67.122,68.138,66.204,66.572,17313,0
2012-05-03,66.419,66.815,66.112,66.141,11524,0
2012-05-04,66.158,66.384,65.707,66.032,7617,0
2012-05-07,66.032,66.913,65.834,66.158,7574,0
2012-05-08,66.22,67.148,66.112,66.887,4556,0
2012-05-09,66.168,67.238,65.915,66.158,9799,0
2012-05-10,66.436,66.436,66.023,66.131,5026,0
2012-05-11,65.959,66.464,65.743,66.041,3955,0
2012-05-14,65.717,66.158,65.654,65.654,4253,0
2012-05-15,65.987,65.987,65.24,65.356,3185,0
2012-05-16,65.671,65.671,64.358,64.718,5833,0
2012-05-17,64.781,65.141,63.296,63.296,7991,0
2012-05-18,62.864,64.781,62.342,62.604,5322,0
2012-05-21,62.881,63.206,61.298,63.206,3683,0
2012-05-22,63.097,63.323,61.424,61.486,5763,0
2012-05-23,61.496,61.576,60.344,61.261,6322,0
2012-05-24,60.532,60.748,59.965,60.748,2208,0
2012-05-25,60.748,62.656,60.685,60.937,11557,0
2012-05-29,61.45,63.737,61.45,62.278,16854,0
2012-05-30,62.917,62.917,61.433,61.433,2332,0
2012-05-31,61.476,61.476,60.164,60.191,11636,0
2012-06-01,59.785,59.785,55.852,58.282,20766,0
2012-06-04,58.696,60.586,58.588,60.578,5906,0
2012-06-05,61.234,61.999,59.903,61.325,12779,0
2012-06-06,61.811,63.836,61.549,63.458,21552,0
2012-06-07,63.593,65.527,63.259,64.402,18093,0
2012-06-08,64.087,64.087,62.476,62.476,12639,0
2012-06-11,63.007,63.007,60.46,60.47,5652,0
2012-06-12,61.09,61.153,60.478,61.09,5761,0
2012-06-13,60.596,61.783,60.596,60.865,2217,0
2012-06-14,59.426,62.81,59.426,62.332,11288,0
2012-06-15,62.297,65.546,62.297,64.978,20718,0
2012-06-18,64.691,65.42,64.051,65.25,10260,0
2012-06-19,65.537,67.283,65.537,67.283,6953,0
2012-06-20,66.861,67.453,66.374,66.996,12380,0
2012-06-21,66.95,66.95,65.691,66.23,19006,0
2012-06-22,66.581,69.822,66.581,69.524,38788,0
2012-06-25,67.689,69.101,67.122,68.444,6486,0
2012-06-26,68.904,70.19,67.689,68.408,21209,0
2012-06-27,69.173,70.154,68.012,68.741,16451,0
2012-06-28,68.435,68.463,65.735,68.282,9631,0
2012-06-29,69.011,70.471,67.966,70.471,10161,0
2012-07-02,70.163,70.928,68.778,69.722,83069,0
2012-07-03,69.785,70.038,68.156,69.938,19482,0
2012-07-05,70.038,70.038,68.085,69.281,4463,0
2012-07-06,68.345,68.975,67.831,68.228,16184,0
2012-07-09,68.228,68.408,66.833,67.995,4614,0
2012-07-10,68.048,68.274,66.743,66.743,4285,0
2012-07-11,67.184,67.463,66.608,67.049,4412,0
2012-07-12,66.788,67.112,66.608,67.049,5181,0
2012-07-13,66.877,70.128,66.743,69.497,4029,0
2012-07-16,69.443,70.523,67.635,69.902,3999,0
2012-07-17,69.597,71.019,69.002,70.541,7764,0
2012-07-18,70.442,72.009,69.488,71.379,5394,0
2012-07-19,71.559,71.882,70.623,70.623,3989,0
2012-07-20,69.777,70.884,68.588,69.245,4064,0
2012-07-23,68.408,69.057,68.408,68.643,2543,0
2012-07-24,68.534,69.3,67.058,67.22,2454,0
2012-07-25,68.048,68.12,67.417,67.446,2244,0
2012-07-26,68.768,68.768,67.382,67.382,8716,0
2012-07-27,67.436,68.301,66.869,68.301,4481,0
2012-07-30,67.706,68.858,67.374,67.374,1406,0
2012-07-31,67.544,67.544,67.247,67.247,1684,0
2012-08-01,67.338,67.338,64.097,64.583,8520,0
2012-08-02,64.25,64.25,63.007,63.251,3286,0
2012-08-03,64.34,66.95,64.34,66.338,5592,0
2012-08-06,66.78,66.833,65.735,66.419,2434,0
2012-08-07,65.707,65.707,65.707,65.707,1771,0
2012-08-08,65.628,66.365,64.808,65.356,2371,0
2012-08-09,65.069,65.618,64.429,65.079,2336,0
2012-08-10,64.087,64.942,64.007,64.628,1256,0
2012-08-13,64.358,64.358,64.087,64.349,453,0
2012-08-14,64.412,65.024,63.719,64.015,1496,0
2012-08-15,64.133,65.257,64.133,65.221,2679,0
2012-08-16,65.06,66.248,64.313,65.527,12086,0
2012-08-17,65.158,66.419,65.158,66.311,7924,0
2012-08-20,65.789,66.32,65.789,66.213,1146,0
2012-08-21,66.22,66.996,65.852,66.473,2196,0
2012-08-22,65.6,65.906,65.6,65.78,2299,0
2012-08-23,65.33,65.628,63.647,63.737,17933,0
2012-08-24,63.845,65.483,63.845,65.33,2610,0
2012-08-27,65.303,66.496,64.448,65.572,4321,0
2012-08-28,65.33,66.446,65.033,66.105,1761,0
2012-08-29,66.204,66.293,65.843,66.293,2505,0
2012-08-30,65.798,66.077,65.412,65.412,890,0
2012-08-31,65.582,66.158,65.582,65.717,2667,0
2012-09-04,65.51,66.158,64.817,66.131,2912,0
2012-09-05,66.131,67.338,66.095,66.969,5440,0
2012-09-06,67.166,68.308,67.166,68.308,5801,0
2012-09-07,68.4,68.597,68.4,68.597,2097,0
2012-09-10,68.705,69.398,68.318,68.534,5254,0
2012-09-11,68.498,69.263,68.498,68.858,1407,0
2012-09-12,69.047,69.047,68.138,68.768,5090,0
2012-09-13,68.534,70.659,68.534,70.245,6942,0
2012-09-14,70.1,70.451,69.714,70.389,8672,0
2012-09-17,70.29,70.435,69.75,69.75,1888,0
2012-09-18,70.343,70.568,70.262,70.262,2891,0
2012-09-19,70.641,70.641,68.679,69.13,5365,0
2012-09-20,68.705,68.705,68.012,68.516,3745,0
2012-09-21,68.166,69.439,67.923,69.435,16543,0
2012-09-24,69.192,70.038,68.695,69.606,6857,0
2012-09-25,70.19,70.631,69.551,69.551,14670,0
2012-09-26,69.938,70.046,68.408,69.345,6120,0
2012-09-27,69.686,69.912,69.353,69.75,2474,0
2012-09-28,69.3,69.623,68.869,69.021,2452,0
2012-10-01,69.209,69.642,68.876,69.372,2657,0
2012-10-02,68.948,69.345,68.885,69.345,3363,0
2012-10-03,69.642,70.307,69.228,69.894,11208,0
2012-10-04,70.541,70.541,69.623,70.182,4398,0
2012-10-05,69.669,71.396,69.669,71.108,15014,0
2012-10-08,70.677,71.135,70.677,71.063,7344,0
2012-10-09,70.974,71.18,70.663,70.875,2460,0
2012-10-10,70.01,70.793,70.01,70.362,4104,0
2012-10-11,71.099,71.099,70.128,70.875,2086,0
2012-10-12,70.271,71.289,70.271,71.099,5515,0
2012-10-15,71.648,71.648,70.717,71.333,4759,0
2012-10-16,72.027,72.91,70.568,72.621,5650,0
2012-10-17,72.81,72.81,71.306,72.369,2389,0
2012-10-18,72.077,72.077,71.405,71.631,2287,0
2012-10-19,71.396,71.396,69.938,69.957,9757,0
2012-10-22,70.01,70.767,69.561,70.442,1767,0
2012-10-23,69.308,70.218,68.381,68.381,14619,0
2012-10-24,68.831,68.904,68.318,68.453,2814,0
2012-10-25,68.831,69.326,68.111,68.138,9706,0
2012-10-26,68.102,69.021,68.102,68.588,6990,0
2012-10-31,68.84,69.291,68.218,69.291,3536,0
2012-11-01,69.3,71.099,69.3,71.073,28175,0
2012-11-02,71.514,71.514,68.472,69.03,15679,0
2012-11-05,68.688,69.002,67.652,68.174,13646,0
2012-11-06,68.067,69.074,68.067,68.228,3352,0
2012-11-07,67.76,68.067,66.184,66.184,6339,0
2012-11-08,66.555,66.572,63.53,63.683,19488,0
2012-11-09,63.377,64.47,63.377,64.267,2415,0
2012-11-12,63.889,64.331,63.889,63.889,2110,0
2012-11-13,63.251,63.431,62.99,62.998,3342,0
2012-11-14,63.043,63.043,61.712,61.712,5750,0
2012-11-15,62.846,62.864,62.117,62.342,8655,0
2012-11-16,62.107,64.511,62.044,64.501,10443,0
2012-11-19,68.894,68.894,65.572,68.417,5313,0
2012-11-20,67.94,68.408,67.499,67.841,4816,0
2012-11-21,69.166,69.507,68.463,69.507,524,0
2012-11-23,69.597,71.496,69.597,70.389,2580,0
2012-11-26,70.254,71.73,69.182,71.244,6040,0
2012-11-27,71.333,71.487,71.163,71.487,2046,0
2012-11-28,71.108,71.783,70.29,71.783,1752,0
2012-11-29,72.009,72.009,70.757,71.369,4377,0
2012-11-30,71.369,72.144,71.369,72.036,6046,0
2012-12-03,72.197,72.252,71.964,72.089,6493,0
2012-12-04,71.711,72.504,69.065,71.108,8855,0
2012-12-05,70.65,71.234,69.858,70.209,5960,0
2012-12-06,75.52,75.52,72.027,72.108,31792,0
2012-12-07,72.233,73.016,71.379,71.576,14174,0
2012-12-10,71.865,72.855,71.74,72.018,31985,0
2012-12-11,72.279,73.045,70.695,72.72,21825,0
2012-12-12,72.72,72.827,71.612,72.018,24754,0
2012-12-13,65.095,65.707,64.051,65.618,14939,0
2012-12-14,64.863,65.429,63.764,64.465,14658,0
2012-12-17,64.808,65.389,63.548,63.683,9574,0
2012-12-18,63.989,64.034,60.983,63.404,18952,0
2012-12-19,63.467,63.467,61.658,63.412,14330,0
2012-12-20,62.738,63.503,61.216,63.007,16982,0
2012-12-21,62.971,63.33,61.839,63.061,21728,0
2012-12-24,61.476,62.549,61.476,61.783,10050,0
2012-12-26,62.036,62.098,60.56,61.612,5855,0
2012-12-27,60.776,61.469,60.776,61.181,2225,0
2012-12-28,60.767,61.289,60.496,60.964,4177,0
2012-12-31,60.784,61.567,60.685,61.082,8713,0
2013-01-02,61.397,62.891,60.712,62.683,19619,0
2013-01-03,61.261,62.855,61.261,62.009,7304,0
2013-01-04,62.107,62.332,61.595,62.107,7047,0
2013-01-07,62.107,62.107,60.823,61.09,2108,0
2013-01-08,60.983,61.702,60.344,61.44,4014,0
2013-01-09,61.476,61.658,61.027,61.612,5453,0
2013-01-10,61.055,61.572,61.045,61.118,4089,0
2013-01-11,61.325,61.397,60.487,60.668,3774,0
2013-01-14,60.632,61.108,60.055,60.613,2390,0
2013-01-15,60.605,60.884,59.678,60.848,8138,0
2013-01-16,60.641,61,60.001,60.884,3295,0
2013-01-17,60.947,61.567,60.307,61.567,1963,0
2013-01-18,61.874,63.7,61.244,63.232,16874,0
2013-01-22,63.431,64.07,63.431,63.953,5194,0
2013-01-23,63.664,63.935,61.891,61.918,8893,0
2013-01-24,62.107,63.511,61.891,62.513,8807,0
2013-01-25,63.007,63.651,62.117,63.017,16738,0
2013-01-28,63.412,63.899,62.836,63.313,9008,0
2013-01-29,63.458,64.267,63.323,63.826,6515,0
2013-01-30,63.808,64.358,63.709,63.854,8340,0
2013-01-31,63.484,65.879,63.484,65.114,15937,0
2013-02-01,65.572,65.698,65.006,65.698,5491,0
2013-02-04,65.194,66.041,63.909,65.079,9851,0
2013-02-05,65.258,66.032,65.258,65.717,6532,0
2013-02-06,65.663,66.825,65.608,66.599,4354,0
2013-02-07,66.384,67.81,66.384,67.563,4163,0
2013-02-08,68.669,70.091,68.322,69.839,6937,0
2013-02-11,70.001,70.209,68.786,69.218,7472,0
2013-02-12,69.093,69.938,68.408,69.768,4284,0
2013-02-13,69.524,70.389,69.093,70.01,11072,0
2013-02-14,70.074,70.704,69.696,70.703,1175,0
2013-02-15,70.748,70.748,69.813,70.471,6755,0
2013-02-19,70.568,71.74,70.568,71.379,7947,0
2013-02-20,70.938,71.559,70.262,70.262,3075,0
2013-02-21,69.887,70.703,69.887,70.299,877,0
2013-02-22,70.848,70.884,70.523,70.613,2408,0
2013-02-25,70.389,70.919,67.616,67.616,7979,0
2013-02-26,68.489,69.002,66.338,67.194,14827,0
2013-02-27,66.743,67.292,63.107,67.283,5070,0
2013-02-28,67.103,68.282,67.003,67.526,8622,0
2013-03-01,67.544,68.516,66.969,68.301,3954,0
2013-03-04,68.292,68.715,66.913,68.715,3719,0
2013-03-05,69.057,69.551,66.526,69.281,6649,0
2013-03-06,69.173,69.173,68.282,68.337,3782,0
2013-03-07,68.156,69.218,68.138,68.264,3571,0
2013-03-08,68.948,69.101,68.228,68.723,7486,0
2013-03-11,68.408,68.408,67.202,68.048,7650,0
2013-03-12,67.769,67.923,66.877,66.897,4976,0
2013-03-13,66.833,67.058,66.608,66.897,4666,0
2013-03-14,67.166,67.283,66.825,67.22,4279,0
2013-03-15,67.283,70.568,67.032,69.803,24566,0
2013-03-18,69.425,70.884,68.884,69.317,6800,0
2013-03-19,70.19,70.19,68.679,68.84,6140,0
2013-03-20,69.047,70.064,69.047,69.794,10799,0
2013-03-21,69.497,69.623,68.957,69.326,3301,0
2013-03-22,69.579,71.289,69.23,71.037,11451,0
2013-03-25,71.441,71.441,70.812,71.135,4111,0
2013-03-26,71.766,71.766,70.523,70.955,11580,0
2013-03-27,70.659,70.952,70.389,70.631,1083,0
2013-03-28,70.335,70.335,68.948,70.038,6345,0
2013-04-01,69.929,70.856,69.353,69.722,6886,0
2013-04-02,70.299,71.244,69.623,69.642,2709,0
2013-04-03,69.543,69.984,68.858,69.047,3952,0
2013-04-04,68.966,69.417,68.814,69.101,4529,0
2013-04-05,67.742,68.929,67.734,68.13,5156,0
2013-04-08,68.182,68.337,67.103,67.643,5943,0
2013-04-09,67.976,68.102,67.509,67.661,3381,0
2013-04-10,68.238,69.13,67.841,68.804,15374,0
2013-04-11,68.453,68.795,67.103,67.824,28209,0
2013-04-12,67.608,68.329,67.103,67.76,16100,0
2013-04-15,67.563,68.048,66.23,66.248,26163,0
2013-04-16,66.825,69.642,66.825,68.597,34545,0
2013-04-17,67.463,67.509,66.204,66.204,4938,0
2013-04-18,66.374,67.139,65.888,65.978,5431,0
2013-04-19,66.4,67.003,65.923,66.248,7562,0
2013-04-22,66.293,68.174,65.691,68.174,16736,0
2013-04-23,68.228,68.814,68.228,68.516,5997,0
2013-04-24,67.509,68.562,67.202,67.202,17760,0
2013-04-25,67.518,68.489,67.013,67.689,38933,0
2013-04-26,65.258,68.408,65.258,67.158,14836,0
2013-04-29,67.257,68.12,67.257,67.509,9474,0
2013-04-30,67.958,68.4,66.788,67.945,12582,0
2013-05-01,67.671,67.671,65.258,65.258,12574,0
2013-05-02,65.654,66.545,65.654,66.4,4727,0
2013-05-03,66.869,68.138,66.869,67.831,13096,0
2013-05-06,67.616,67.986,67.274,67.302,5490,0
2013-05-07,67.446,68.063,66.825,67.895,16691,0
2013-05-08,67.86,69.173,67.805,68.948,8765,0
2013-05-09,68.659,70.974,68.588,70.091,9945,0
2013-05-10,70.02,70.209,69.714,70.209,2368,0
2013-05-13,70.163,72.189,69.921,71.901,13533,0
2013-05-14,71.955,73.908,71.811,73.323,10474,0
2013-05-15,72.333,74.061,72.333,73.854,7471,0
2013-05-16,73.872,74.827,73.467,74.125,6650,0
2013-05-17,74.321,77.346,73.989,76.761,7279,0
2013-05-20,76.761,77.022,75.951,76.014,3388,0
2013-05-21,76.284,77.003,74.151,74.151,8701,0
2013-05-22,74.115,75.763,73.9,73.9,2338,0
2013-05-23,73.584,74.413,73.584,74.251,3395,0
2013-05-24,73.485,73.936,72.981,73.936,971,0
2013-05-28,74.772,76.554,74.167,76.14,5611,0
2013-05-29,75.852,75.852,74.421,75.492,6018,0
2013-05-30,70.541,75.373,70.541,75.149,3889,0
2013-05-31,74.88,74.988,72.936,73.619,15455,0
2013-06-03,73.638,74.988,73.548,73.999,11046,0
2013-06-04,73.936,74.313,73.809,74.07,3474,0
2013-06-05,73.584,74.637,72.459,72.729,11861,0
2013-06-06,72.846,73.701,72.648,73.287,7905,0
2013-06-07,73.854,74.862,73.728,74.277,6678,0
2013-06-10,75.114,75.583,73.979,74.953,5644,0
2013-06-11,74.377,74.79,73.516,74.051,4393,0
2013-06-12,74.385,74.871,73.629,73.836,6965,0
2013-06-13,73.8,74.925,73.512,74.925,15911,0
2013-06-14,74.583,75.042,73.178,74.772,23819,0
2013-06-17,74.89,75.221,73.35,74.492,37155,0
2013-06-18,74.331,75.474,74.331,75.43,5237,0
2013-06-19,75.05,75.195,74.223,74.448,14394,0
2013-06-20,73.575,74.35,72.513,73.142,33307,0
2013-06-21,73.287,73.809,70.523,71.144,39644,0
2013-06-24,71.099,72.189,69.738,71.901,31627,0
2013-06-25,72.396,72.441,70.955,72.432,39725,0
2013-06-26,72.666,73.332,72.197,73.314,43371,0
2013-06-27,73.439,75.718,73.314,75.718,20728,0
2013-06-28,77.524,79.37,77.524,78.992,49508,0
2013-07-01,77.239,79.498,76.6,78.012,57973,0
2013-07-02,78.022,78.751,76.419,77.598,44854,0
2013-07-03,77.625,80.164,77.625,78.579,32356,0
2013-07-05,79.813,80.173,78.012,79.939,56325,0
2013-07-08,80.695,81.766,80.695,81.747,21172,0
2013-07-09,81.54,82.649,81.001,81.433,20537,0
2013-07-10,81.667,82.157,81.047,81.946,24183,0
2013-07-11,83.62,84.15,82.099,82.774,14273,0
2013-07-12,82.63,84.457,82.046,82.917,57793,0
2013-07-15,82.81,83.665,81.919,83.657,45441,0
2013-07-16,83.891,84.277,83.216,84.25,48674,0
2013-07-17,84.863,89.282,84.484,88.679,48916,0
2013-07-18,88.886,90.461,88.886,90.084,25678,0
2013-07-19,89.543,90.758,88.679,90.011,23487,0
2013-07-22,90.011,90.732,89.471,90.732,7342,0
2013-07-23,90.884,92.751,90.219,91.767,28874,0
2013-07-24,91.64,92.714,91.64,92.354,12162,0
2013-07-25,92.438,92.64,91.118,92.197,11780,0
2013-07-26,91.577,92.539,90.48,92.539,19139,0
2013-07-29,91.93,92.751,90.794,92.012,15942,0
2013-07-30,92.826,93.443,90.812,93.398,23090,0
2013-07-31,93.157,94.725,93.157,93.184,5698,0
2013-08-01,93.84,95.305,91.883,95.019,15569,0
2013-08-02,94.515,95.029,93.729,95.029,9153,0
2013-08-05,91.015,95.323,91.015,95.305,18147,0
2013-08-06,95.162,98.881,94.953,98.182,18281,0
2013-08-07,97.968,99.91,97.016,97.725,7630,0
2013-08-08,98.765,99.435,96.958,98.483,11520,0
2013-08-09,98.075,98.716,97.715,98.046,4453,0
2013-08-12,97.919,99.57,97.842,99.57,31812,0
2013-08-13,99.134,100.37,98.114,99.93,10414,0
2013-08-14,100.12,100.68,99.338,100.48,5777,0
2013-08-15,100.09,100.09,98.833,98.852,9782,0
2013-08-16,98.386,99.81,98.23,99.358,21658,0
2013-08-19,99.027,99.192,97.249,97.492,11182,0
2013-08-20,97.084,98.561,96.734,97.152,21832,0
2013-08-21,96.521,97.2,94.744,95.893,8976,0
2013-08-22,96.217,98.221,95.209,98.201,42359,0
2013-08-23,97.988,100.5,97.754,100.26,9897,0
2013-08-26,99.88,103.29,99.88,101.86,6449,0
2013-08-27,100.79,101.57,99.79,99.89,7623,0
2013-08-28,99.91,99.91,99.095,99.9,3149,0
2013-08-29,99.96,101.27,99.71,101.23,14906,0
2013-08-30,102.93,103.23,98.046,101.25,8251,0
2013-09-03,100.79,101.09,97.162,100.08,11493,0
2013-09-04,100.72,101.23,99.61,100.18,11918,0
2013-09-05,99.99,99.99,97.754,98.92,3586,0
2013-09-06,98.153,98.687,97.346,97.395,6553,0
2013-09-09,98.026,98.026,94.542,95.275,12193,0
2013-09-10,95.504,98.765,95.504,98.444,5205,0
2013-09-11,97.949,99.008,97.21,98.357,8967,0
2013-09-12,98.852,99.72,98.114,99.008,5177,0
2013-09-13,99.387,100.65,98.512,99.75,22142,0
2013-09-16,101.6,101.6,99.377,100.13,23938,0
2013-09-17,99.91,100.16,98.765,100.03,5506,0
2013-09-18,99.144,100.57,97.055,99.69,18735,0
2013-09-19,100.23,100.23,99.202,100.15,1458,0
2013-09-20,99.9,100.39,99.076,100.17,10756,0
2013-09-23,99.97,100.68,99.192,100.29,7062,0
2013-09-24,100.61,100.61,98.337,98.911,6777,0
2013-09-25,99.328,99.77,98.298,98.483,5888,0
2013-09-26,97.064,98.104,96.607,97.803,3555,0
2013-09-27,97.492,97.696,96.35,97.123,12625,0
2013-09-30,98.512,99.484,97.745,98.707,8642,0
2013-10-01,96.812,96.812,94.886,96.273,4952,0
2013-10-02,95.504,96.841,95.409,95.58,17554,0
2013-10-03,94.943,97.754,94.062,96.715,21220,0
2013-10-04,96.179,97.57,96.179,96.928,4556,0
2013-10-07,96.312,96.483,94.173,94.421,4888,0
2013-10-08,94.886,96.207,94.348,94.385,4333,0
2013-10-09,94.782,96.597,94.478,94.8,5555,0
2013-10-10,95.989,97.628,95.551,97.511,3216,0
2013-10-11,96.87,99.95,96.87,99.95,3435,0
2013-10-14,99.144,100.81,98.026,100.64,15040,0
2013-10-15,100.35,100.75,99.63,99.78,2531,0
2013-10-16,100.81,100.81,99.5,99.72,6973,0
2013-10-17,99.87,100.19,97.395,99.75,2889,0
2013-10-18,100.79,100.79,98.911,100.62,9443,0
2013-10-21,99.64,100.08,99.61,99.62,2667,0
2013-10-22,99.82,100.71,98.804,100.3,3333,0
2013-10-23,99.455,100.23,99.367,99.54,3333,0
2013-10-24,99.91,100.51,99.377,100.28,2000,0
2013-10-25,100.32,100.32,99.85,100.05,2333,0
2013-10-28,99.78,100.69,98.337,99.65,18664,0
2013-10-29,100.35,100.35,98.201,99.76,13442,0
2013-10-30,100.09,100.81,98.959,99.28,5665,0
2013-10-31,100.68,103.3,97.278,101.77,22603,0
2013-11-01,99.241,99.426,96.958,99.095,9888,0
2013-11-04,99.75,99.75,98.755,99.192,3111,0
2013-11-05,100.8,100.81,99.96,100.45,2105,0
2013-11-06,100.76,100.81,99.91,100.28,2778,0
2013-11-07,100.81,100.81,99.299,99.465,9888,0
2013-11-08,99.58,102.26,99.58,100.79,19886,0
2013-11-11,100.68,101.98,99.73,101.98,17307,0
2013-11-12,101.19,107.09,100.3,104.98,8776,0
2013-11-13,104.87,106.75,104.53,105.3,15263,0
2013-11-14,104.96,105.97,104.92,105.31,6777,0
2013-11-15,105.13,107.37,105.13,107.35,5777,0
2013-11-18,107.66,109.8,106.25,108.93,4999,0
2013-11-19,107.43,109.19,107.39,108.04,2064,0
2013-11-20,108.02,109.28,107.06,107.55,9443,0
2013-11-21,107.57,108.38,106.67,107.89,8888,0
2013-11-22,107.89,111.16,107.67,110.53,6332,0
2013-11-25,110.78,110.78,109.65,110.2,8888,0
2013-11-26,110.38,110.72,109.46,110.72,5555,0
2013-11-27,109.45,111.16,109.45,110.99,4777,0
2013-11-29,114.91,116.97,114.44,114.66,3459,0
2013-12-02,111.61,111.61,109.54,109.69,3889,0
2013-12-03,112.47,113.52,112.15,112.89,8993,0
2013-12-04,113.14,113.24,112.59,112.79,3468,0
2013-12-05,112.69,113.03,111.56,112.12,4125,0
2013-12-06,111.24,112.49,110.25,112.16,6718,0
2013-12-09,110.77,112.23,110.04,110.76,6934,0
2013-12-10,110.72,111.49,110.33,110.95,6718,0
2013-12-11,110.75,110.75,107.55,107.55,7043,0
2013-12-12,107.58,107.58,106.4,106.92,4599,0
2013-12-13,105.76,106.76,105.76,106.12,7151,0
2013-12-16,107.04,108.62,106.46,108.62,3034,0
2013-12-17,108.13,108.77,106.51,106.51,7820,0
2013-12-18,106.98,110.74,106.98,109.78,9211,0
2013-12-19,109.16,110.01,107.99,109.45,4335,0
2013-12-20,109.34,110.66,109.17,109.17,19288,0
2013-12-23,109.1,111.67,108.65,109.78,18204,0
2013-12-24,109.73,111.2,109.52,111.2,5244,0
2013-12-26,111.33,111.67,110.92,110.92,1517,0
2013-12-27,110.75,111.18,109.74,110.77,21996,0
2013-12-30,110.93,111.74,108.64,110.93,24271,0
2013-12-31,111.2,111.24,109.15,109.22,13436,0
2014-01-02,110.61,110.61,107.99,107.99,8928,0
2014-01-03,108.06,108.47,106.72,107.36,4994,0
2014-01-06,107.89,108.58,106.7,106.7,6068,0
2014-01-07,107.54,108.2,107.21,107.99,3625,0
2014-01-08,107.43,107.65,106.25,107.03,5850,0
2014-01-09,107.66,108.39,107.47,107.67,13220,0
2014-01-10,107.6,108.17,106.81,108.17,6826,0
2014-01-13,108.17,108.91,106.68,107.63,7259,0
2014-01-14,107.78,110.09,107.78,109.54,3576,0
2014-01-15,109.3,113.73,109.3,113.29,10619,0
2014-01-16,115.18,115.67,113.52,115.04,6065,0
2014-01-17,115.24,115.59,113.52,114.6,6609,0
2014-01-21,115.59,118.13,115.46,116.96,6826,0
2014-01-22,118.02,118.36,116.62,116.62,4552,0
2014-01-23,115.64,116.6,115.6,115.6,4227,0
2014-01-24,115.3,116.09,108.93,110.56,9863,0
2014-01-27,110.79,112.12,109.93,110.42,4443,0
2014-01-28,110.56,110.56,107.19,107.69,9364,0
2014-01-29,106.19,106.75,103.91,104.14,16145,0
2014-01-30,105.67,108.23,104.28,107.99,11378,0
2014-01-31,105.93,107.99,105.4,105.71,5513,0
2014-02-03,105.96,105.96,102.75,104.15,15766,0
2014-02-04,104.76,105.93,104.28,105.69,6202,0
2014-02-05,105.67,105.84,104.27,104.75,6465,0
2014-02-06,105.46,106.53,105.3,106.42,5773,0
2014-02-07,106.63,107.79,106.42,106.66,11000,0
2014-02-10,106.6,107.99,106.39,107.06,4256,0
2014-02-11,107.94,109.06,107.67,108.31,2189,0
2014-02-12,108.73,109.74,107.63,107.79,6414,0
2014-02-13,107.05,109,107.05,108.91,3053,0
2014-02-14,109.07,109.07,107.65,107.72,1806,0
2014-02-18,108.2,108.2,107.69,107.69,2126,0
2014-02-19,108.2,108.32,106.65,106.69,2743,0
2014-02-20,106.7,107.41,106.7,107.4,2962,0
2014-02-21,107.95,107.95,106.13,106.65,7826,0
2014-02-24,106.62,108.19,106.53,107.68,5823,0
2014-02-25,107.97,107.97,106.97,106.97,2499,0
2014-02-26,106.64,106.64,106.13,106.6,1401,0
2014-02-27,105.95,106.95,105.95,106.47,3452,0
2014-02-28,106.18,108.33,106.18,108.31,5513,0
2014-03-03,107.99,110.44,107.21,108.26,9567,0
2014-03-04,110.51,114.9,108.51,113.94,14396,0
2014-03-05,114.64,114.64,111.21,112.14,5075,0
2014-03-06,113.09,113.09,109,109,6814,0
2014-03-07,110.21,110.75,109.04,109.64,3896,0
2014-03-10,108.91,109.66,106.77,108.73,4721,0
2014-03-11,108.31,108.31,106.66,106.66,2235,0
2014-03-12,106.73,109.55,106.13,109.16,9627,0
2014-03-13,108.91,108.91,107.21,107.6,11646,0
2014-03-14,107.62,108.66,107.48,107.48,7168,0
2014-03-17,109.82,112.54,108.92,112.47,13346,0
2014-03-18,113.08,113.96,110.85,113.96,4550,0
2014-03-19,114.43,115.16,113.58,113.98,5369,0
2014-03-20,113.98,115.91,113.3,115.43,6930,0
2014-03-21,115.63,117.08,115.63,117.05,8006,0
2014-03-24,116.28,117.09,115.68,116.69,7275,0
2014-03-25,117.93,119.98,117.21,119.97,9701,0
2014-03-26,119.98,121.24,119.05,119.72,10727,0
2014-03-27,120.03,120.43,119.85,119.98,3536,0
2014-03-28,119.78,121.82,119.78,120.5,12877,0
2014-03-31,121.21,121.81,121.12,121.31,9947,0
2014-04-01,121.47,123.49,121.32,122.77,13498,0
2014-04-02,123.22,124.46,121.47,123.21,6765,0
2014-04-03,123.52,123.52,121.51,121.57,2747,0
2014-04-04,123.13,123.13,116.28,116.29,8728,0
2014-04-07,116.48,116.48,110.93,111.2,8635,0
2014-04-08,110.99,113.45,110.99,112.69,5331,0
2014-04-09,112.32,114.9,112.32,114.9,5134,0
2014-04-10,114.31,114.31,109.84,109.84,11262,0
2014-04-11,109.04,109.33,107.8,107.85,6137,0
2014-04-14,114.28,114.31,108.44,110.85,6079,0
2014-04-15,110.4,110.64,108.9,110.64,3877,0
2014-04-16,109.95,112.2,109.24,111.3,3771,0
2014-04-17,110.56,112.4,110.49,110.78,3846,0
2014-04-21,110.76,110.76,109.22,110.24,8260,0
2014-04-22,109.4,112.13,109.4,111.63,5695,0
2014-04-23,112.59,113.88,111.67,113.19,6772,0
2014-04-24,113.28,113.32,111.67,111.85,4862,0
2014-04-25,111.67,112.04,108.91,108.91,8634,0
2014-04-28,110.16,110.6,108.64,108.83,4766,0
2014-04-29,109.28,110,108.99,109.69,3896,0
2014-04-30,109.54,110.38,108.94,109.57,5274,0
2014-05-01,110.75,111.67,108.31,108.47,10823,0
2014-05-02,108.61,111.2,108.61,109.82,8382,0
2014-05-05,109.52,110.65,108.92,109.15,4762,0
2014-05-06,108.7,109.49,106.93,106.93,10277,0
2014-05-07,107.91,111.85,107.74,111.85,14713,0
2014-05-08,111.85,112.59,109.61,111.46,13171,0
2014-05-09,110.52,114.75,110.52,111.96,7625,0
2014-05-12,112.72,116.28,112.72,113.32,14755,0
2014-05-13,113.38,115.08,112.59,113.88,12040,0
2014-05-14,113.92,113.92,111.37,111.49,10107,0
2014-05-15,110.44,112.57,110.44,111.77,13224,0
2014-05-16,110.47,113.05,110.28,113.05,15813,0
2014-05-19,113.49,115.21,113.49,114.58,1963,0
2014-05-20,113.08,113.08,109.82,111.44,14495,0
2014-05-21,111.27,113.51,111.2,113.08,9559,0
2014-05-22,110.87,114.36,110.87,111.54,7075,0
2014-05-23,110.52,112.27,110.52,112.16,4729,0
2014-05-27,111.67,113.39,111.67,113.12,8656,0
2014-05-28,113.06,113.37,111.4,112.68,7556,0
2014-05-29,112.09,114,112.09,113.16,5334,0
2014-05-30,113.4,113.52,112.59,112.6,5120,0
2014-06-02,112.59,112.59,111.4,111.46,5202,0
2014-06-03,111.31,111.31,108.62,110.79,7416,0
2014-06-04,111.47,112.7,110.22,112.04,12502,0
2014-06-05,112.44,117.2,111.18,116.65,7768,0
2014-06-06,117.44,118.07,115.59,116.49,11014,0
2014-06-09,116.28,118.32,116.28,118.32,2942,0
2014-06-10,116.37,118.56,116.37,116.75,2275,0
2014-06-11,116.23,116.62,115.17,115.63,3568,0
2014-06-12,114.91,115.74,113.42,115.08,6853,0
2014-06-13,115.58,116.69,115.46,116.47,4240,0
2014-06-16,116.36,118.36,115.71,117.68,9332,0
2014-06-17,116.5,117.66,116.5,116.88,3317,0
2014-06-18,117.55,118.13,117.48,118.13,2597,0
2014-06-19,119.41,119.41,118.4,118.4,1344,0
2014-06-20,119.91,119.98,117.22,118.02,14136,0
2014-06-23,116.43,118.54,116.43,118.54,2290,0
2014-06-24,119.62,119.62,117.29,117.3,5844,0
2014-06-25,117.68,118.59,116.84,117.31,3754,0
2014-06-26,117.78,117.78,116.28,117.1,5555,0
2014-06-27,118.08,119.33,116.18,117.81,19239,0
2014-06-30,117.43,118.46,115.68,117.87,5592,0
2014-07-01,118.59,120.71,118.03,120.29,8227,0
2014-07-02,120.09,122.19,120.09,121.64,4659,0
2014-07-03,121.82,122.54,121.28,122.41,6802,0
2014-07-07,119.67,121.08,119.6,119.98,4389,0
2014-07-08,120.01,120.67,118.59,119.52,9466,0
2014-07-09,119.52,119.59,118.77,119.59,8775,0
2014-07-10,117.45,117.45,115.46,116.56,6191,0
2014-07-11,115.9,117.44,115.36,117.25,3340,0
2014-07-14,117.88,120.77,117.78,120.16,6432,0
2014-07-15,119.98,120.47,118.17,118.56,4412,0
2014-07-16,119.51,120.75,118.14,119.6,10607,0
2014-07-17,117.67,118.82,116.72,116.72,8385,0
2014-07-18,117.21,121.63,116.56,121.08,8514,0
2014-07-21,120.63,120.66,119.61,120.36,4559,0
2014-07-22,119.6,122.7,119.6,121.83,6057,0
2014-07-23,122.19,122.62,120.89,122.09,4216,0
2014-07-24,121.77,122.18,120.03,121.34,5430,0
2014-07-25,121.09,121.97,120.6,120.6,4263,0
2014-07-28,120.02,120.9,119.05,120.52,7390,0
2014-07-29,121.01,121.01,119.11,119.61,6753,0
2014-07-30,119.97,119.98,119.19,119.96,4909,0
2014-07-31,118,119.86,98.318,117.93,42764,0
2014-08-01,118.08,119.42,116.28,119.08,8054,0
2014-08-04,119.38,119.88,117.9,119.05,3829,0
2014-08-05,118,118.51,116.57,118.04,10722,0
2014-08-06,117.66,119.05,117.66,118.68,5716,0
2014-08-07,118.93,119.05,116.21,118.6,12183,0
2014-08-08,118.17,119.14,117.21,117.98,5756,0
2014-08-11,118.58,120.6,117.92,119.58,19462,0
2014-08-12,118.24,119.82,117.9,119.05,5661,0
2014-08-13,119.8,119.8,118.06,118.06,6634,0
2014-08-14,118.13,119.46,118.1,119.22,4605,0
2014-08-15,118.67,120.98,117.33,118.45,14915,0
2014-08-18,118.75,120.62,117.94,120.42,7289,0
2014-08-19,118.69,120.4,118.69,119.54,4339,0
2014-08-20,117.87,118.55,117.87,118.38,1937,0
2014-08-21,118.13,119.05,118.13,119.05,758,0
2014-08-22,117.31,119.46,117.31,118.13,4170,0
2014-08-25,118.52,119.88,118.31,118.78,3516,0
2014-08-26,118.27,119.46,118.27,119.46,2728,0
2014-08-27,119.46,119.66,119.3,119.33,3995,0
2014-08-28,119.33,119.76,119.05,119.76,3418,0
2014-08-29,120.15,121.07,120.15,121.07,1886,0
2014-09-02,119.21,120.92,119.21,120.85,2681,0
2014-09-03,122.33,122.33,119.51,119.51,1597,0
2014-09-04,122.65,122.65,119.81,120.06,3238,0
2014-09-05,119.96,125.46,119.51,122.93,5909,0
2014-09-08,122.22,123.62,121.31,123.31,2674,0
2014-09-09,122.68,125.04,120.93,121.46,6866,0
2014-09-10,122.65,122.65,121.5,122.45,5689,0
2014-09-11,122.65,122.65,120.21,121.03,7978,0
2014-09-12,120.68,122.6,119.32,119.32,3749,0
2014-09-15,119.52,119.97,118.66,118.66,2539,0
2014-09-16,118.13,119.2,116.75,119.2,5801,0
2014-09-17,118.13,119.16,116.93,119.12,2831,0
2014-09-18,119.61,121.58,118.59,118.6,8223,0
2014-09-19,118.56,122.37,116.38,116.89,15224,0
2014-09-22,116.79,118,115.6,115.6,6850,0
2014-09-23,116.05,116.28,114.96,115.76,6088,0
2014-09-24,116.06,116.29,116.05,116.28,2063,0
2014-09-25,115.44,117.32,114.96,115,4498,0
2014-09-26,112.91,115.91,112.91,115.91,3807,0
2014-09-29,115.36,115.36,113.41,113.41,2014,0
2014-09-30,114.08,116.28,113.15,113.56,8364,0
2014-10-01,112.69,114.06,110.08,111.73,14117,0
2014-10-02,110.75,112.54,107.99,111.77,4440,0
2014-10-03,112.56,112.61,112.27,112.27,2242,0
2014-10-06,112.27,112.27,110.89,110.89,1470,0
2014-10-07,110.76,110.81,108.62,108.62,6967,0
2014-10-08,108.67,111.73,108.67,111.04,3382,0
2014-10-09,114.22,114.22,107.5,107.5,4015,0
2014-10-10,106.94,108.9,104.64,105.74,3767,0
2014-10-13,108.9,112.58,106.4,109.85,8246,0
2014-10-14,111.08,112.06,109.15,110.75,8425,0
2014-10-15,107.05,111.45,106.17,107.95,6985,0
2014-10-16,106.65,111.44,106.65,110.75,5140,0
2014-10-17,113.07,113.07,109.09,109.74,16501,0
2014-10-20,111.4,111.4,107.17,108.46,6403,0
2014-10-21,109.39,110.75,109.39,110.71,1661,0
2014-10-22,112.6,113.73,109.24,111.72,12447,0
2014-10-23,112.97,117.39,111,116.08,17794,0
2014-10-24,113.63,115.7,113.29,115.7,6121,0
2014-10-27,112.2,114.52,111.49,114.52,3870,0
2014-10-28,114.63,121.04,113.06,121.04,15411,0
2014-10-29,121.04,123.81,118.71,119.75,6045,0
2014-10-30,119.81,122.97,118.24,122.84,12197,0
2014-10-31,124.48,125.3,121.04,123.66,23088,0
2014-11-03,125.19,125.19,120.07,123.72,7471,0
2014-11-04,123.39,123.39,121.99,121.99,1018,0
2014-11-05,125.4,125.4,122.85,122.85,1797,0
2014-11-06,122.75,122.75,121.99,122.75,3365,0
2014-11-07,123.63,124.45,123.23,123.23,1241,0
2014-11-10,124.84,126.44,124.51,124.51,1749,0
2014-11-11,124.93,126.2,123.66,124.06,3797,0
2014-11-12,122.05,125.16,121.4,124.13,5470,0
2014-11-13,121.9,124.04,121.9,123.17,2744,0
2014-11-14,123.88,123.88,123.57,123.67,1350,0
2014-11-17,123.74,124.14,122.35,123.32,4116,0
2014-11-18,123.99,124.04,123.99,124.04,1598,0
2014-11-19,124.14,124.25,123.95,124.25,5128,0
2014-11-20,123.75,126.33,123.75,125.75,6175,0
2014-11-21,127.55,129.11,125.09,125.56,6477,0
2014-11-24,125.15,127.07,125.15,126.87,2645,0
2014-11-25,125.56,125.56,125.52,125.52,1031,0
2014-11-26,125.51,126.96,124.18,126.62,5749,0
2014-11-28,125.2,125.92,125.2,125.21,2026,0
2014-12-01,125.21,125.7,122.33,122.85,6121,0
2014-12-02,122.75,127.23,122.75,127.23,4017,0
2014-12-03,129.62,129.62,126.71,128.8,6657,0
2014-12-04,129.26,129.27,126.6,127.42,1475,0
2014-12-05,126.94,129.25,126.23,128.69,3111,0
2014-12-08,127.36,128.98,126.65,127.52,5005,0
2014-12-09,126.07,128.57,125.68,127.74,5590,0
2014-12-10,126.61,127.16,123.28,126.03,3033,0
2014-12-11,127.17,129.55,127.17,127.8,2556,0
2014-12-12,126.1,126.1,124.56,124.88,3620,0
2014-12-15,125.04,128.08,120.38,125.47,4444,0
2014-12-16,127.82,127.82,122.85,124.92,10532,0
2014-12-17,124.68,128.88,123.28,128.88,7812,0
2014-12-18,128.31,132.11,128.31,132.1,5592,0
2014-12-19,131.38,134.14,129.55,131.72,12980,0
2014-12-22,129.63,131.85,129.6,131.85,1849,0
2014-12-23,135.96,137.77,131.87,135.97,5820,0
2014-12-24,136.06,136.06,132.18,135.77,1415,0
2014-12-26,136.11,136.11,132.26,134.68,2517,0
2014-12-29,133.07,133.07,132.41,132.76,7945,0
2014-12-30,127.95,130.22,127.95,130.02,7970,0
2014-12-31,127.96,133.04,127.96,131.2,7151,0
2015-01-02,130.41,130.41,129.14,129.14,2918,0
2015-01-05,129.27,129.27,128.2,128.2,3261,0
2015-01-06,127.11,128.08,122.46,125.27,7461,0
2015-01-07,124.52,129.8,121.67,129.8,8207,0
2015-01-08,129.6,129.6,126.41,126.94,3188,0
2015-01-09,126.15,127.36,124.75,125.4,3419,0
2015-01-12,125.93,125.93,124.52,124.52,3505,0
2015-01-13,124.52,125.25,123.85,123.9,3970,0
2015-01-14,123.09,126.26,123.09,124.67,1426,0
2015-01-15,123.09,126.41,123.09,123.33,2509,0
2015-01-16,122.9,129.73,120.06,129.72,8342,0
2015-01-20,125.88,130.48,125.88,126.45,4340,0
2015-01-21,126.19,126.19,124.47,124.62,11817,0
2015-01-22,123.74,131.55,123.61,128.27,7845,0
2015-01-26,130.87,130.87,130.73,130.73,1058,0
2015-01-27,125,125,125,125,1287,0
2015-01-28,124.27,128.23,124.27,125.57,6607,0
2015-01-29,128.31,128.31,126.82,127.64,8133,0
2015-01-30,127.64,127.64,123.57,123.62,3426,0
2015-02-02,124.69,127.51,124.69,127.5,2299,0
2015-02-03,124.58,128.64,124.58,128.64,3265,0
2015-02-05,126.9,131.12,124.54,130.71,3138,0
2015-02-06,127.65,130.22,127.65,129.33,3072,0
2015-02-09,128.31,129.43,126.41,129.43,4393,0
2015-02-10,128.6,128.6,128.6,128.6,1094,0
2015-02-11,129.52,129.93,129.12,129.12,1135,0
2015-02-13,132.7,136.11,132.13,133.54,29620,0
2015-02-17,135.44,135.45,133.06,133.06,4617,0
2015-02-18,133.4,133.44,132.22,132.22,3239,0
2015-02-20,133.07,133.33,132.22,132.59,3469,0
2015-02-23,134.13,134.39,134.13,134.33,1850,0
2015-02-24,132.59,134.49,132.59,134.49,2092,0
2015-02-25,134.37,134.37,132.49,132.49,6163,0
2015-02-26,132.59,133.49,132.26,132.93,4672,0
2015-02-27,133.67,134.02,133.28,133.75,4635,0
2015-03-02,134.19,134.93,133.07,134.59,7259,0
2015-03-03,134.59,134.91,133.45,133.85,4314,0
2015-03-04,133.09,137.5,132.59,136.4,15781,0
2015-03-05,136.12,137.08,134.17,136.98,4208,0
2015-03-06,135.33,135.5,134.13,135.33,7154,0
2015-03-09,134.66,136.72,133.26,136.72,2735,0
2015-03-10,134.66,136.7,134.02,135.36,1999,0
2015-03-11,135.02,135.89,134.98,135.36,1579,0
2015-03-12,135.91,137.72,135.91,137.72,3472,0
2015-03-13,137.67,137.7,137.09,137.49,1052,0
2015-03-16,137.82,141.98,137.75,140.52,4629,0
2015-03-17,140.67,140.67,139.72,140.2,2525,0
2015-03-18,139.72,145.82,139.72,145.43,7470,0
2015-03-19,143.09,146.37,143.09,144.95,2840,0
2015-03-20,145.38,151.22,144.96,149.72,19359,0
2015-03-23,151.94,151.94,148.57,149.47,20937,0
2015-03-24,150.65,150.65,148.96,149.68,5050,0
2015-03-25,149.54,149.54,148.66,149.33,4103,0
2015-03-26,147.53,150.19,147.53,150.19,1684,0
2015-03-27,147.81,151.78,147.81,151.78,6103,0
2015-03-30,154.81,156.76,151.12,156.35,8312,0
2015-03-31,152.07,152.07,152.07,152.07,3587,0
2015-04-01,152.07,153.98,151.48,153.9,5576,0
2015-04-02,154.41,156.64,154.01,156.64,4314,0
2015-04-06,156.82,160.16,155.45,158.96,10732,0
2015-04-07,161.28,161.28,159.21,161.06,4156,0
2015-04-08,161.06,161.58,158.88,160.33,10732,0
2015-04-09,159.64,160.33,159.64,160.33,1939,0
2015-04-10,160.31,161.49,159.68,160.16,1999,0
2015-04-13,161.62,164.49,161.58,164.34,4208,0
2015-04-14,169.09,169.09,162.63,162.64,8522,0
2015-04-15,163.96,163.96,161.11,162.42,4548,0
2015-04-16,162,162,161.71,161.71,989,0
2015-04-17,160.41,160.63,159.4,160.33,10942,0
2015-04-20,160.4,161.83,159.47,161.83,6484,0
2015-04-21,160.87,162.63,160.87,162.25,2370,0
2015-04-22,162.53,168.04,161.58,163.47,17377,0
2015-04-23,163.48,163.48,160.87,162.53,5261,0
2015-04-24,163.38,163.77,162.68,163.77,5582,0
2015-04-27,166.29,166.36,164.04,164.91,6313,0
2015-04-28,165.39,170.54,164.83,169.38,7868,0
2015-04-29,169.23,172.98,169.23,170.64,14309,0
2015-04-30,170.65,180.35,170.65,173.18,17360,0
2015-05-01,177.06,177.74,173.94,177.56,6943,0
2015-05-04,178.19,180.34,176.79,178.16,17149,0
2015-05-05,177.51,178.53,174.43,176.86,9259,0
2015-05-06,176.79,185.69,175.8,177.01,10238,0
2015-05-07,176.45,178.19,174.02,176.74,4997,0
2015-05-08,177.05,182.48,175.95,179.63,11573,0
2015-05-11,179.36,179.64,175.37,176.11,13572,0
2015-05-12,175.27,179.11,175.27,179.07,8664,0
2015-05-13,179.07,179.07,175.98,176.93,5433,0
2015-05-14,178.16,178.19,177.08,177.71,13151,0
2015-05-15,177.91,178.69,177.43,178.6,7124,0
2015-05-18,177.74,184.38,177.74,184.22,15049,0
2015-05-19,178.75,190.09,178.75,188.89,20127,0
2015-05-20,189.13,198.65,187.46,189.82,40401,0
2015-05-21,183.99,190.1,183.99,189.5,10627,0
2015-05-22,189.62,190.1,182.5,183.48,8206,0
2015-05-26,182.49,184.29,180.59,181.97,10811,0
2015-05-27,183.42,184.49,181.63,184.18,4945,0
2015-05-28,185.86,185.86,183.93,184.68,2801,0
2015-05-29,185.89,185.89,181.83,181.83,4735,0
2015-06-01,183.44,185.54,183.44,185.06,2871,0
2015-06-02,185.06,190.63,183.44,188.15,11686,0
2015-06-03,188.19,188.19,184.75,186.65,3893,0
2015-06-04,186.88,186.88,183.59,184.25,2525,0
2015-06-05,185.34,185.34,183.54,184.77,2946,0
2015-06-08,184.96,185.89,182.68,183.61,7049,0
2015-06-09,182.88,184.52,181.83,182.49,7631,0
2015-06-10,182.54,188.19,182.54,186.86,4380,0
2015-06-11,187.05,187.85,184.39,187.65,5053,0
2015-06-12,186.3,191.43,185.5,190.15,7996,0
2015-06-15,192.05,198.61,190.11,198.61,31669,0
2015-06-16,196.66,198.54,191.65,195.34,25461,0
2015-06-17,196.28,196.28,184.25,188.56,22094,0
2015-06-18,188.07,190.48,187.23,190.09,21252,0
2015-06-19,190.1,193.32,188.68,191.19,84379,0
2015-06-22,193.21,193.21,187.27,190.92,9995,0
2015-06-23,190.1,192.66,188.22,190.24,7761,0
2015-06-24,189.89,189.89,186.8,188.3,6943,0
2015-06-25,190,190,188.17,189.12,5366,0
2015-06-26,189.9,190.1,188.19,189.99,22305,0
2015-06-29,188.77,190.1,188.67,189.57,13888,0
2015-06-30,190.23,192,187.43,189.78,10283,0
2015-07-01,190.12,192.92,187.43,191.18,12730,0
2015-07-02,194.82,194.82,187.25,187.42,4629,0
2015-07-06,186.31,186.31,181.59,184.88,11783,0
2015-07-07,184.89,188.16,184.89,186.62,2840,0
2015-07-08,186.05,189.04,184.06,184.77,8101,0
2015-07-09,181.39,187.23,181.39,185.07,7785,0
2015-07-10,186.29,187.24,182.25,187.15,3998,0
2015-07-13,187.43,190.11,185.83,189.24,6943,0
2015-07-14,189.14,190.1,185.54,189.55,16940,0
2015-07-15,189.13,190.67,187.34,188.98,10779,0
2015-07-16,190.1,193.38,188.96,190.1,10627,0
2015-07-17,190.67,193.37,188.63,189.79,15151,0
2015-07-20,190.1,192.86,186.58,188.86,7996,0
2015-07-21,188.77,192.3,188.67,191.09,4840,0
2015-07-22,189,192.66,189,192.47,3472,0
2015-07-23,191.44,193.35,187.7,187.74,4314,0
2015-07-24,185.85,186.59,185.85,186.59,2946,0
2015-07-27,185.11,189.29,180.5,184.6,25040,0
2015-07-28,184.64,188.81,182.36,182.37,19675,0
2015-07-29,182.54,187.24,182.01,182.01,5892,0
2015-07-30,181.43,183.42,180.61,182.93,5471,0
2015-07-31,180.6,185.34,180.6,182.95,11257,0
2015-08-03,182.43,184.39,180.62,182.87,11007,0
2015-08-04,182.39,183.54,180.78,180.84,2210,0
2015-08-05,184.94,184.94,181.35,181.35,3893,0
2015-08-06,181.58,182.96,181.07,182.58,8220,0
2015-08-07,183.44,183.44,181.99,182.13,3682,0
2015-08-10,182.6,184.65,182.13,184.63,6103,0
2015-08-11,183.83,184.83,182.73,183.78,6338,0
2015-08-12,184.86,184.86,181.79,182.78,4629,0
2015-08-13,182.85,183.25,181.06,182.11,11362,0
2015-08-14,181.11,182.49,181.1,182.33,3577,0
2015-08-17,182.44,184.75,181.32,184.01,5892,0
2015-08-18,183.57,184.81,182.94,183.19,3261,0
2015-08-19,184.22,184.22,180.83,182.72,3893,0
2015-08-20,182.09,184.29,181,181,7364,0
2015-08-21,178.58,183.46,144.21,181.35,30195,0
2015-08-24,172.98,182.58,172.98,178.67,10008,0
2015-08-25,183.3,183.3,176.82,178.35,5576,0
2015-08-26,181.43,182.49,176.95,182.49,6733,0
2015-08-27,182.91,185.02,181.55,184.11,11152,0
2015-08-28,183.29,185.07,183.29,185.07,6629,0
2015-08-31,185.07,185.07,182.97,185.07,6208,0
2015-09-01,181.84,185.34,176.79,179.44,15571,0
2015-09-02,180.97,182.93,177.19,181.75,4103,0
2015-09-03,181.75,182.37,179.46,180.87,2946,0
2015-09-04,179.59,180.48,176.13,179.64,1473,0
2015-09-08,181.12,185.34,180.87,181.83,8312,0
2015-09-09,182.11,185.33,175.76,176.05,15256,0
2015-09-10,176.79,180.1,174.75,176.74,19756,0
2015-09-11,176.76,179.83,176.7,178.69,34088,0
2015-09-14,178.27,178.27,175.38,177.02,26197,0
2015-09-15,177.02,183.53,175.61,182.69,48186,0
2015-09-16,183.61,184.21,182.06,184.21,9469,0
2015-09-17,184.34,184.37,181.54,183.82,10788,0
2015-09-18,181.83,182.96,178.89,180.78,28407,0
2015-09-21,181.33,183.89,180.58,182.49,13151,0
2015-09-22,181.07,181.55,178.68,179.23,23147,0
2015-09-23,179.31,180.4,177.78,179.55,8045,0
2015-09-24,179.79,184.97,179.79,183.45,15154,0
2015-09-25,184.82,184.82,176.79,177.46,16833,0
2015-09-28,177.08,178.18,174.41,175.07,12145,0
2015-09-29,174.89,177.74,174.05,177.59,10732,0
2015-09-30,179.26,179.26,173.6,176.82,25566,0
2015-10-01,174.27,182.23,174.27,178.46,6313,0
2015-10-02,176.4,180.86,175.11,179.91,6418,0
2015-10-05,180.64,183.68,178.22,181.63,5095,0
2015-10-06,181.63,181.64,178.42,179.82,7470,0
2015-10-07,180.14,183.82,177,182.26,7894,0
2015-10-08,182.01,184.49,180.59,184.42,6629,0
2015-10-09,185.33,185.95,182.22,185.82,13677,0
2015-10-12,186.74,186.74,182.86,185.82,6872,0
2015-10-13,185.72,187.25,183.7,187.24,11468,0
2015-10-14,186.93,187.24,184.02,184.3,5050,0
2015-10-15,186.24,188.19,186.24,188.1,4840,0
2015-10-16,189.43,189.9,187.68,187.85,3261,0
2015-10-19,188.02,188.02,186.47,186.68,3065,0
2015-10-20,187.48,188.95,185.59,188.28,5997,0
2015-10-21,184.21,185.72,184.21,185.72,1158,0
2015-10-22,186.01,189.51,186.01,189.17,5892,0
2015-10-23,188.42,190.05,188.42,189.87,6418,0
2015-10-26,189.59,193.14,188.28,193.07,7259,0
2015-10-27,191.53,194.37,188.36,188.57,23147,0
2015-10-28,190.11,192.08,190,191.09,7680,0
2015-10-29,190.1,194.72,189.88,190.29,23252,0
2015-10-30,190.1,191.86,187.68,190.14,10416,0
2015-11-02,190.1,190.84,189.62,190.82,4473,0
2015-11-03,190.1,193.25,189.86,193.08,5892,0
2015-11-04,192.88,194.19,189.14,191.07,29086,0
2015-11-05,190.79,191.68,188.66,189.89,6733,0
2015-11-06,189.89,189.9,187.72,189.1,6629,0
2015-11-09,187.56,187.56,186.55,186.71,1704,0
2015-11-10,185.82,187.24,184.09,187.09,6313,0
2015-11-11,186.71,191.05,184.17,184.89,3998,0
2015-11-12,184.84,186.74,184.16,184.39,10837,0
2015-11-13,183.36,190.67,183.36,185.45,19149,0
2015-11-16,185.8,188.96,181.71,187.69,16202,0
2015-11-17,187.81,191.19,187.01,190.04,15676,0
2015-11-18,190.1,193.78,190.1,192.71,8838,0
2015-11-19,194.71,194.71,190.51,191.46,7575,0
2015-11-20,192.87,194.72,191.76,194.72,3577,0
2015-11-23,196.37,196.84,194.85,195.96,15992,0
2015-11-24,197.48,199.38,196.21,198.02,7364,0
2015-11-25,199.13,203.04,197.99,203.04,9048,0
2015-11-27,203.36,203.36,201.35,202.73,3366,0
2015-11-30,203.83,210.93,203.83,209.29,37454,0
2015-12-01,210.93,217.49,210.51,217.46,23764,0
2015-12-02,219.86,225.29,199.2,216.46,46675,0
2015-12-03,216.25,217.86,212.1,212.57,28160,0
2015-12-04,214.3,214.76,206.14,209.08,35093,0
2015-12-07,208.95,213.78,206.03,208.38,21714,0
2015-12-08,207.6,209.89,206.97,207.28,13910,0
2015-12-09,207.95,209.89,207.09,207.94,6278,0
2015-12-10,207.95,207.95,203.86,205.7,8542,0
2015-12-11,203.31,203.31,195.44,196.3,12144,0
2015-12-14,195.73,200.14,192.91,194.41,6483,0
2015-12-15,192.25,197.96,192.25,193.27,15642,0
2015-12-16,193.12,193.81,187.64,192.61,15128,0
2015-12-17,192.17,196.24,187.06,191.64,7615,0
2015-12-18,190.47,193.32,187.73,189.47,17701,0
2015-12-21,190.94,191.05,181.71,184.61,9056,0
2015-12-22,183.75,186.6,182.05,184.58,8504,0
2015-12-23,184.53,187.54,183.52,185.4,17907,0
2015-12-24,183.85,187.27,183.6,184.55,7883,0
2015-12-28,185.28,185.28,184.16,184.35,4756,0
2015-12-29,185.02,186.57,182.97,186.28,7569,0
2015-12-30,186.08,187.05,184.21,185.79,4031,0
2015-12-31,186.28,186.57,183.54,183.65,5552,0
2016-01-04,181.94,181.94,171.51,172.97,12005,0
2016-01-05,171.99,176.75,170.44,174.33,3134,0
2016-01-06,174.33,175.54,167.8,175.54,25524,0
2016-01-07,171.56,179.35,170.63,177.6,9965,0
2016-01-08,177.82,184.82,177.2,177.2,11163,0
2016-01-11,177.08,177.08,172.16,172.34,12724,0
2016-01-12,172.96,173.17,161.45,165.06,18968,0
2016-01-13,164.96,166.75,153.04,154.59,14947,0
2016-01-14,153.66,154.07,148.87,151.56,18403,0
2016-01-15,147.65,154.06,138.65,150.5,34503,0
2016-01-19,150.4,152.92,149.52,149.85,5043,0
2016-01-20,148.54,154.94,146.49,153.71,12717,0
2016-01-21,152.22,153.72,136.99,153.72,9060,0
2016-01-22,152.99,157.69,152.99,155.48,9275,0
2016-01-25,155.47,160.9,151.48,158.68,11360,0
2016-01-26,158.05,162.08,153.72,157.13,11651,0
2016-01-27,157.32,157.65,154.81,156.93,4021,0
2016-01-28,156.49,158.21,156.49,157.71,2147,0
2016-01-29,159.72,167.73,159.72,164.27,10572,0
2016-02-01,162.97,165.33,161.6,163.9,5076,0
2016-02-02,164.22,172.48,162.68,169.29,17601,0
2016-02-03,170.51,173.94,169.29,170.05,7198,0
2016-02-04,170.95,172.01,170.08,171.41,4561,0
2016-02-05,171.41,173.94,168.75,170.11,20196,0
2016-02-08,168.41,174.27,168.25,172.53,15320,0
2016-02-09,173.07,173.07,169.69,171.82,8103,0
2016-02-10,171.87,174.61,171.87,172.48,18054,0
2016-02-11,169.08,173.93,163.81,170.62,13177,0
2016-02-12,171.38,180.05,171.38,179.18,7419,0
2016-02-16,179.23,181.94,173.94,181.37,4195,0
2016-02-17,181.22,187.79,181.22,187.45,16263,0
2016-02-18,186.57,189.57,182.86,184.61,16139,0
2016-02-19,184.61,184.61,175.39,180.29,12663,0
2016-02-22,180.37,187.03,180.35,181.52,13000,0
2016-02-23,180.1,180.29,171.45,171.5,13333,0
2016-02-24,174.78,176.5,170.62,174.76,7746,0
2016-02-25,174.26,175.6,170.55,171.02,7560,0
2016-02-26,171.55,171.55,165.21,165.38,7482,0
2016-02-29,166.16,166.75,163.54,164.22,27154,0
2016-03-01,164.78,165.38,163.06,164.22,11703,0
2016-03-02,164.64,167.13,163.06,167.04,10111,0
2016-03-03,167.3,170.05,164.46,169.66,8776,0
2016-03-04,168.72,173.85,168.72,172.39,6482,0
2016-03-07,171.29,175.43,171.29,174.09,9150,0
2016-03-08,172.97,173.34,171.03,171.04,3498,0
2016-03-09,173.69,176,172.93,173.65,8854,0
2016-03-10,173.06,174.25,170.2,171.88,7609,0
2016-03-11,172.01,174.91,170.29,174.9,11459,0
2016-03-14,174.97,175.48,173.64,174.33,6517,0
2016-03-15,174.63,175.88,170.05,174.13,17064,0
2016-03-16,174.42,175.49,172.04,172.17,7779,0
2016-03-17,175.95,175.95,171.54,174.52,4033,0
2016-03-18,175.42,176.4,174.13,174.8,20586,0
2016-03-21,173.56,174.9,173.56,174.03,6491,0
2016-03-22,173.89,173.91,173.82,173.82,2032,0
2016-03-23,172.41,173.52,171.23,171.28,6686,0
2016-03-24,171.96,171.96,169.48,169.48,6528,0
2016-03-28,170.05,170.23,166.76,168.2,7354,0
2016-03-29,166.92,170.05,166.92,169.48,11783,0
2016-03-30,171.52,171.99,169.65,171.37,2547,0
2016-03-31,171.95,174.86,171.47,172.34,2893,0
2016-04-01,169.33,170.16,167.72,169.08,2539,0
2016-04-04,167.65,168.88,167.33,168.88,1157,0
2016-04-05,168.5,168.5,166.46,166.93,7799,0
2016-04-06,165.56,168.72,165.56,167.52,3211,0
2016-04-07,163.3,166.85,162.85,163.38,4400,0
2016-04-08,166.71,166.71,162.44,162.66,3150,0
2016-04-11,162.68,164.69,162.28,162.54,2534,0
2016-04-12,162.78,163.77,160.93,162.28,2962,0
2016-04-13,161.3,165.89,160.7,163.04,10495,0
2016-04-14,162.28,170.64,162.28,168.91,2234,0
2016-04-15,168.56,169.32,166.31,167.86,2150,0
2016-04-18,168.11,171.02,168.11,169.91,881,0
2016-04-19,168.22,172.11,168.22,171.43,1421,0
2016-04-20,172.53,173.18,168.75,173.18,2186,0
2016-04-21,174.81,174.81,172.76,172.97,3170,0
2016-04-22,170.83,177.49,170.83,175.89,4607,0
2016-04-25,175.18,175.18,174.9,174.91,2808,0
2016-04-26,174.6,176.83,174.6,174.91,4421,0
2016-04-27,174.93,174.93,174.15,174.15,659,0
2016-04-28,174.18,176.14,173.48,173.48,2058,0
2016-04-29,173.52,174.9,170.18,170.3,2562,0
2016-05-02,172.75,175.02,168.41,174.75,6849,0
2016-05-03,172.85,172.86,170.67,170.67,1042,0
2016-05-04,166.67,173.93,166.67,170.54,6062,0
2016-05-05,171.78,172.82,170.54,171.07,4712,0
2016-05-06,170.05,172.99,169.05,172.96,2929,0
2016-05-09,170.17,170.99,169.29,170.05,2344,0
2016-05-10,170.2,172.96,170.06,171.87,2396,0
2016-05-11,171.03,171.63,168.11,170.61,1985,0
2016-05-12,170.15,170.15,168.56,169.14,819,0
2016-05-13,171.22,174.91,170.05,174.62,7653,0
2016-05-16,174.45,176.75,173.25,175.96,5993,0
2016-05-17,174.01,176.16,173.53,173.99,7087,0
2016-05-18,172.96,175.37,168.81,169.23,6798,0
2016-05-19,169.78,171.99,167.43,167.43,2679,0
2016-05-20,168.98,172.8,168.12,170.72,2981,0
2016-05-23,170.97,173.37,170.9,172.56,1530,0
2016-05-24,172.85,175.65,168.94,175.53,7702,0
2016-05-25,175.63,177.63,174.4,177.53,4641,0
2016-05-26,174.91,176.46,173.29,175.15,5234,0
2016-05-27,174.68,176.34,173.53,175.89,6758,0
2016-05-31,175.34,176.65,174.91,175.16,3964,0
2016-06-01,173.01,178.75,173.01,177.7,12717,0
2016-06-02,178.3,181.39,177.78,179.85,3068,0
2016-06-03,181.19,181.92,179.79,181.81,8605,0
2016-06-06,180.74,183.17,179.05,182.58,2412,0
2016-06-07,182.32,183.57,181.1,183.01,4995,0
2016-06-08,182.44,186.08,182.44,185.79,3495,0
2016-06-09,184.63,187.1,184.53,185.74,3275,0
2016-06-10,184.63,186.34,184.28,185.74,2109,0
2016-06-13,185.55,187.88,183.68,186.7,5163,0
2016-06-14,186.29,186.57,184.01,186.45,4433,0
2016-06-15,186.15,186.15,184.14,185.71,1626,0
2016-06-16,187.5,188.5,186.57,188.27,7712,0
2016-06-17,188.27,194.09,188.27,190.46,29053,0
2016-06-20,190.46,194.04,189.05,191.67,13242,0
2016-06-21,190.76,193.57,190.46,191.35,12022,0
2016-06-22,191.33,192.19,189.74,190.57,4815,0
2016-06-23,192.58,192.58,191.63,192.51,3306,0
2016-06-24,188.25,191.04,184.46,184.83,2552,0
2016-06-27,176.79,179.34,174.46,175.2,5515,0
2016-06-28,175.88,181.62,175.88,180.35,8803,0
2016-06-29,181.52,189.81,181.48,182.44,3910,0
2016-06-30,182.64,184.63,180.22,183.06,2092,0
2016-07-01,185.26,188.51,183.36,186.37,6014,0
2016-07-05,185.01,186.32,180.18,182.1,7252,0
2016-07-06,181.24,185.4,179.77,179.98,3217,0
2016-07-07,179.78,186.21,179.78,185.4,5798,0
2016-07-08,186.35,186.96,183.72,185.4,5822,0
2016-07-11,185.23,188.14,185.23,188.14,1794,0
2016-07-12,187.98,190.94,186.91,188.94,4793,0
2016-07-13,188.48,190.46,186.3,190.46,750,0
2016-07-14,191.37,193.36,186.11,190.09,1076,0
2016-07-15,192.37,192.71,188.44,192.24,5336,0
2016-07-18,191.43,193.54,190.78,192.35,7634,0
2016-07-19,192.25,192.71,191.14,192.4,6097,0
2016-07-20,192.86,194.32,192.25,192.79,3979,0
2016-07-21,193.29,193.29,188.11,190.02,2477,0
2016-07-22,188.32,190.94,188.32,190.93,2541,0
2016-07-25,187.64,189.19,187.64,188.63,3240,0
2016-07-26,186.82,187.06,183.27,184.53,3705,0
2016-07-27,183.25,185.76,179.87,184.51,7147,0
2016-07-28,182.23,187.98,182.23,183.9,1676,0
2016-07-29,182.94,186.57,182.94,185.59,3291,0
2016-08-01,185.89,190.22,185.41,189.05,8738,0
2016-08-02,182.74,187.58,182.74,186.58,4604,0
2016-08-03,185.61,187.54,185.11,187.05,4837,0
2016-08-04,185.74,186.55,184.58,185.13,1353,0
2016-08-05,185.17,188.03,185.17,187.48,2544,0
2016-08-08,186.34,188.86,186.34,187.15,510,0
2016-08-09,188.03,188.48,188.03,188.48,207,0
2016-08-10,185.31,188.43,184.63,184.87,2869,0
2016-08-11,187.91,188.51,182.88,184.62,3344,0
2016-08-12,179.2,186.22,179.2,184.63,1481,0
2016-08-15,185.45,186.57,184.7,185.83,3414,0
2016-08-16,184.69,185.99,184.63,184.63,2716,0
2016-08-17,184.63,188.46,183.18,186.57,4441,0
2016-08-18,185.8,188,185.8,187.35,2536,0
2016-08-19,187.53,188.94,187.21,187.21,5704,0
2016-08-22,186.68,187.64,185.6,185.8,3319,0
2016-08-23,185.77,185.98,185.5,185.5,1914,0
2016-08-24,184.72,184.72,183.74,183.74,848,0
2016-08-25,183.66,185.56,183.19,183.66,617,0
2016-08-26,183.65,183.65,183.65,183.65,222,0
2016-08-29,183.69,184.48,182.9,183.69,2123,0
2016-08-30,176.07,184.05,176.07,182.51,2403,0
2016-08-31,184.66,185.05,182.05,183.99,3691,0
2016-09-01,182.85,183.96,182.39,183.96,998,0
2016-09-02,182.98,184.53,182.98,183.66,2257,0
2016-09-06,186.35,186.35,182.96,182.96,4872,0
2016-09-07,182.71,182.73,180.53,180.54,4229,0
2016-09-08,180.58,185.8,179.77,182.68,2795,0
2016-09-09,183.76,183.76,180.85,180.85,1834,0
2016-09-12,180.74,184.19,180.74,182.44,1608,0
2016-09-13,184.06,184.14,179.43,180.13,1338,0
2016-09-14,183.27,183.27,175.06,175.53,3980,0
2016-09-15,174.92,179.72,174.64,177.82,2605,0
2016-09-16,178.92,178.92,175.88,175.88,10913,0
2016-09-19,176.94,176.99,176.13,176.67,996,0
2016-09-20,178.76,178.76,175.6,176.66,924,0
2016-09-21,177.34,178.83,176.86,178.8,1113,0
2016-09-22,179.72,180.05,178.8,179.85,4206,0
2016-09-23,179.19,179.49,175.72,178.31,2058,0
2016-09-26,178.26,179.19,176.91,176.91,4277,0
2016-09-27,178.26,178.26,174.89,174.9,3813,0
2016-09-28,174.42,179.48,173.49,179,2793,0
2016-09-29,179.26,179.26,177.8,177.82,943,0
2016-09-30,179.16,180.71,176.94,179.56,3907,0
2016-10-03,178.88,178.88,176.2,176.2,1245,0
2016-10-04,172.01,175.88,172.01,175.88,747,0
2016-10-05,176.81,177.45,175.35,177.43,1645,0
2016-10-06,177.47,177.72,175.59,176.5,1280,0
2016-10-07,175.35,177.37,174.39,175.5,7068,0
2016-10-10,175.64,177.24,175.64,176.85,2607,0
2016-10-11,175.69,177.48,175.69,176.29,3983,0
2016-10-12,175.88,175.88,174.8,175.1,9778,0
2016-10-13,173.67,176.63,173.18,173.18,1006,0
2016-10-14,174.21,179.74,174.21,176.67,2967,0
2016-10-17,173.94,178.35,173.94,176.96,1150,0
2016-10-18,177.82,177.82,174.07,176.85,1590,0
2016-10-19,178.49,178.49,174.95,176.96,1140,0
2016-10-20,174.93,174.93,174.93,174.93,214,0
2016-10-21,174.01,177.07,173.94,175.12,967,0
2016-10-24,178.45,178.86,177.06,178.41,2352,0
2016-10-25,178.3,178.3,178.3,178.3,312,0
2016-10-26,178.34,179.23,173.45,173.99,9273,0
2016-10-27,175.34,176.24,173.02,173.11,10759,0
2016-10-28,179.1,180.38,174.52,178.8,3628,0
2016-10-31,177.01,179.62,176.86,176.86,4620,0
2016-11-01,175.51,175.88,173.77,174.13,3636,0
2016-11-02,174.13,174.13,170.56,170.56,5315,0
2016-11-03,170.16,170.55,168.64,170.55,7540,0
2016-11-04,166.15,170.07,165.19,167.43,14921,0
2016-11-07,170.15,172.18,167.89,172.18,7903,0
2016-11-08,171.45,172.4,170.15,170.87,3408,0
2016-11-09,169.81,173.74,168.96,172.96,19251,0
2016-11-10,174.9,178.74,174.27,175.76,16007,0
2016-11-11,176.56,185.99,175.37,183.65,18551,0
2016-11-14,185.64,188.26,184.43,188.26,22557,0
2016-11-15,188.51,191.19,185.97,189.76,30127,0
2016-11-16,192.2,198.24,189.48,196.43,37740,0
2016-11-17,194.34,197.98,193.12,195.25,15941,0
2016-11-18,195.07,200.12,194.34,197.44,52857,0
2016-11-21,198.4,202.05,194.96,196.3,25632,0
2016-11-22,196.29,206.83,196.01,205.8,20552,0
2016-11-23,204.06,204.68,199.99,202.22,7169,0
2016-11-25,202.9,206.68,202.9,205.07,1961,0
2016-11-28,206.95,211.52,205.02,206.49,13243,0
2016-11-29,206.97,210.86,206.01,206.11,13023,0
2016-11-30,209.1,210.67,204.718,209.1,20858,0
2016-12-01,207,211.96,207,209.6,13320,0
2016-12-02,209.9,210.76,203.952,208.21,3414,0
2016-12-05,209.89,211.4,207,208.9,11665,0
2016-12-06,208.15,209.7,201.89,206.8,18975,0
2016-12-07,208.07,211,207.711,210.53,5329,0
2016-12-08,209.79,211.15,206.98,208.68,20949,0
2016-12-09,209.686,213.92,208.03,212.64,19862,0
2016-12-12,212.96,212.96,207.66,209.54,6283,0
2016-12-13,208,213.31,207.355,209.02,7754,0
2016-12-14,208.02,210.17,208.01,209.5,7303,0
2016-12-15,208.36,214.43,208.36,210.38,12125,0
2016-12-16,211,211,209.076,209.91,15975,0
2016-12-19,210.16,211.69,208.5,210.64,9835,0
2016-12-20,208.9,214.22,208.9,212.79,8364,0
2016-12-21,210,212,209.59,211.94,4942,0
2016-12-22,210.31,211.25,209.865,211.07,7030,0
2016-12-23,210,211.45,210,211.45,2268,0
2016-12-27,207.4,214.6,207.4,212.45,13849,0
2016-12-28,211.23,211.23,208.31,210,9380,0
2016-12-29,210,211.35,210,211.35,4665,0
2016-12-30,213,213,205.91,210.38,8602,0
2017-01-03,209.36,211.119,209.36,210.44,9625,0
2017-01-04,210.5,212.72,208.5,210.95,40498,0
2017-01-05,209,209.94,206,208.34,7729,0
2017-01-06,209.98,209.99,207.38,208.13,9978,0
2017-01-09,208.96,208.96,205.96,207.29,13962,0
2017-01-10,206.85,209.52,205.04,209.03,18109,0
2017-01-11,208.67,209.99,207.51,208.15,22708,0
2017-01-12,209.692,209.692,206.7,209.01,7175,0
2017-01-13,210,211.15,208.16,210.54,3930,0
2017-01-17,209.445,211.22,206.55,206.79,7993,0
2017-01-18,206.62,206.62,202.11,202.55,15353,0
2017-01-19,201.1,201.26,195,195.84,16718,0
2017-01-20,195.09,199.28,188.22,192.06,27094,0
2017-01-23,193.26,196.61,193.26,195.57,6247,0
2017-01-24,197.5,202.29,197,198.64,5830,0
2017-01-25,199.49,199.9,197.645,198.62,10771,0
2017-01-26,194.05,198.01,194.01,197.92,13577,0
2017-01-27,198.5,199.61,195.49,199.5,20966,0
2017-01-30,199.73,199.73,197.337,199,12626,0
2017-01-31,199.49,203,196.81,202.2,12714,0
2017-02-01,204.47,204.55,201.05,201.86,5451,0
2017-02-02,201.51,201.53,198.54,199.71,5221,0
2017-02-03,201,204,201,202.53,5830,0
2017-02-06,203,204.849,202.71,202.71,4950,0
2017-02-07,204.18,204.18,202,204,4252,0
2017-02-08,204.09,204.09,196.702,199.81,11762,0
2017-02-09,201.19,205.99,201.19,204.9,5989,0
2017-02-10,206,207.4,203.794,205.06,3062,0
2017-02-13,205.9,207.212,204,206.9,13077,0
2017-02-14,205.67,206.58,204.29,204.29,3137,0
2017-02-15,204.53,207.17,204.53,207.17,1391,0
2017-02-16,206.91,207.24,203.15,206.09,2393,0
2017-02-17,207.05,207.05,202.4,204.5,4635,0
2017-02-21,205.89,207.4,205.464,207.4,2424,0
2017-02-22,206.29,207.999,204.5,207.5,6380,0
2017-02-23,207.18,207.5,204.54,205.44,4303,0
2017-02-24,202.54,204.421,191.85,202.25,12957,0
2017-02-27,201.52,203,201.3,201.86,4197,0
2017-02-28,202.23,202.23,198.5,200.52,8095,0
2017-03-01,203,205.13,200.46,201.53,9090,0
2017-03-02,199.72,200.16,199.21,199.4,2306,0
2017-03-03,199,201.8,197.05,200,7726,0
2017-03-06,198.5,201.75,198.33,199.81,4386,0
2017-03-07,199.7,200.09,198.23,199.1,6806,0
2017-03-08,196,199.719,195.35,195.7,4200,0
2017-03-09,197.81,197.81,194.64,196.09,4359,0
2017-03-10,197.591,197.591,194.6,194.67,4324,0
2017-03-13,195.15,195.98,192.89,192.89,5778,0
2017-03-14,191.98,191.98,190,190.81,4228,0
2017-03-15,190.365,196.448,190.365,194.62,8033,0
2017-03-16,194.62,198.94,193.55,195.28,6279,0
2017-03-17,194.38,198,193.52,193.65,18284,0
2017-03-20,192.64,194.82,189.635,191.02,12572,0
2017-03-21,189.8,190,186.74,186.9,7026,0
2017-03-22,188.276,188.276,182.5,183.6,8387,0
2017-03-23,183.8,188.24,183.8,187.01,12049,0
2017-03-24,188.18,191.6,188.18,190.1,12470,0
2017-03-27,189.96,194.354,189.96,194,9938,0
2017-03-28,194,195.76,192,193.4,9967,0
2017-03-29,193.95,193.95,191.335,191.84,9583,0
2017-03-30,191.99,193,189.6,191.13,16354,0
2017-03-31,192.17,194.956,192.01,194.2,9313,0
2017-04-03,195,195,192.44,194.3,11462,0
2017-04-04,194.06,194.06,188.1,189.19,17294,0
2017-04-05,190.88,194.879,189.19,191.86,13977,0
2017-04-06,192.62,192.9,190,191.05,5769,0
2017-04-07,191.45,193,190.71,192.6,6012,0
2017-04-10,193,194.155,191.22,192.9,4551,0
2017-04-11,192.7,194.62,191.4,192,8307,0
2017-04-12,193.09,193.09,187.2,189.41,11645,0
2017-04-13,192.288,192.288,188,188.34,8442,0
2017-04-17,189.24,192.806,189.08,192.79,5888,0
2017-04-18,192.79,192.79,188.3,189.19,4876,0
2017-04-19,194.97,194.97,188.589,189.64,7073,0
2017-04-20,190,192.255,189.85,191.41,10249,0
2017-04-21,191.6,192.582,189.2,189.99,5937,0
2017-04-24,193.25,197.78,191.19,195.32,8976,0
2017-04-25,196.48,199.11,195.5,197.84,5093,0
2017-04-26,197.48,204.4,197.21,203.04,10762,0
2017-04-27,203,206.755,201.104,203.72,8446,0
2017-04-28,203,203,197.45,202.15,14860,0
2017-05-01,202.69,204.999,200.88,201.6,9334,0
2017-05-02,201.044,203.23,197.09,199.3,8376,0
2017-05-03,198.51,201.11,196,201,17466,0
2017-05-04,200.23,203.6,198.5,200.2,19513,0
2017-05-05,200.64,204,200,203.41,10840,0
2017-05-08,203.752,206.81,201.54,203.48,15511,0
2017-05-09,202.51,206.5,202.51,204.92,33800,0
2017-05-10,203.63,204.9,203.09,203.79,4600,0
2017-05-11,202.66,202.75,202.1,202.15,5235,0
2017-05-12,202.1,204.6,200.98,203.35,6934,0
2017-05-15,204.66,205.85,203.031,204.89,7135,0
2017-05-16,204.7,204.91,204.7,204.91,1390,0
2017-05-17,203.95,203.95,197.48,199.43,11073,0
2017-05-18,199.49,200.5,196.31,196.94,8010,0
2017-05-19,196.11,198.72,196.11,196.4,11582,0
2017-05-22,197.39,197.39,194.6,195.21,6564,0
2017-05-23,194,196.94,192.15,195.29,14367,0
2017-05-24,195.29,199.714,195.29,196.89,14691,0
2017-05-25,197.5,199,197.46,199,11710,0
2017-05-26,197.11,201.17,197.11,201.01,14225,0
2017-05-30,200.2,204.444,200.2,201.16,15757,0
2017-05-31,201.045,203.172,200.1,202.22,11684,0
2017-06-01,202.41,205.7,201.212,205.11,20261,0
2017-06-02,205.27,207.5,205.24,205.5,23631,0
2017-06-05,204.81,205.9,203.11,203.64,9006,0
2017-06-06,202.95,202.95,201.3,202.76,10230,0
2017-06-07,204.71,206.9,201.527,203.98,5036,0
2017-06-08,204.124,205.5,203,204.6,9837,0
2017-06-09,205.5,206,205.09,205.7,10451,0
2017-06-12,207.49,209.43,206.25,206.71,12279,0
2017-06-13,207.97,207.97,206.01,207.4,7432,0
2017-06-14,206.61,206.61,204.25,205.8,5900,0
2017-06-15,208.3,208.3,206.22,207.03,7051,0
2017-06-16,205.78,205.78,203.66,203.85,19178,0
2017-06-19,203.67,204.84,201.28,202.5,21861,0
2017-06-20,201.35,203.04,200.22,200.55,14138,0
2017-06-21,201.99,201.99,199.26,199.86,10591,0
2017-06-22,201.75,202,199.45,201.2,14720,0
2017-06-23,202.6,203.58,197.75,198.48,31592,0
2017-06-26,198.93,201.63,196.02,196.9,14312,0
2017-06-27,198.81,201.56,197.55,197.65,5879,0
2017-06-28,199.2,199.56,198.48,199.56,5771,0
2017-06-29,200.8,201.392,197.964,199.46,8874,0
2017-06-30,200.44,200.575,198.61,199.4,8879,0
2017-07-03,199.6,200.49,199.6,200.47,3397,0
2017-07-05,199.54,199.54,197.66,198.2,6088,0
2017-07-06,198.03,201.01,196.87,198.5,7048,0
2017-07-07,199.14,201.394,198.65,201.05,5620,0
2017-07-10,197.75,200.93,197.75,199.95,2997,0
2017-07-11,200,201.595,198.9,198.9,4917,0
2017-07-12,199.7,201.55,199.69,201.48,4349,0
2017-07-13,201.72,202.13,200.064,202.13,4550,0
2017-07-14,201.73,201.9,199,201.4,5205,0
2017-07-17,201.126,201.8,199.45,199.99,5042,0
2017-07-18,199.85,200.31,196.21,196.22,12729,0
2017-07-19,196.24,197.9,196.04,197.57,8564,0
2017-07-20,196.11,196.58,195.51,196.1,7189,0
2017-07-21,196.87,201.035,195.77,196.53,14451,0
2017-07-24,195.55,200.41,195.55,197.21,9956,0
2017-07-25,198.32,199.8,195.9,197.3,11443,0
2017-07-26,196.55,199.68,196.04,199.68,6983,0
2017-07-27,198.53,199.98,190.987,196.15,25729,0
2017-07-28,196,198.59,192.8,198.05,10215,0
2017-07-31,198,198.325,194.804,197.5,16252,0
2017-08-01,197.095,199,197,197.35,9583,0
2017-08-02,197,197.85,196.25,196.26,7488,0
2017-08-03,196.45,197.85,195.75,196.46,11989,0
2017-08-04,197,198.31,196.35,196.58,4352,0
2017-08-07,197.075,197.506,195.52,196.17,11731,0
2017-08-08,196.63,198.25,196,196.61,8921,0
2017-08-09,195.75,196.5,195.325,196,11557,0
2017-08-10,195,195,193.06,193.56,9877,0
2017-08-11,192.5,194.79,192.5,192.98,6412,0
2017-08-14,194.11,194.99,193.887,193.89,10023,0
2017-08-15,194.5,197.24,193.5,194.5,8616,0
2017-08-16,194.4,194.89,193.92,194.83,4478,0
2017-08-17,193.28,193.82,191.35,191.99,12178,0
2017-08-18,191.1,192.59,191,192.34,14555,0
2017-08-21,191.61,191.91,190.11,190.11,9042,0
2017-08-22,191.1,192.6,191,192.2,9166,0
2017-08-23,191.84,192,190.1,190.19,5311,0
2017-08-24,190.77,190.81,188.5,188.71,16635,0
2017-08-25,188.15,190.21,187.632,188.95,14193,0
2017-08-28,189,190.593,188,188.99,27602,0
2017-08-29,189.46,192.475,189.46,191.42,22979,0
2017-08-30,191.05,194.93,191.05,193.81,12653,0
2017-08-31,194.01,198.652,194.01,196.33,17824,0
2017-09-01,196.48,196.48,194.19,195.77,12507,0
2017-09-05,195.8,196.35,192,192,12576,0
2017-09-06,189.9,197.066,189.9,193.47,12441,0
2017-09-07,193,194.63,193,194.63,10290,0
2017-09-08,194.57,195.4,193.91,195.09,8744,0
2017-09-11,195.52,197.97,194.75,195.82,11709,0
2017-09-12,197,197.18,195.84,196.1,7727,0
2017-09-13,197,201.175,197,199.96,16708,0
2017-09-14,197.66,199.59,196.54,199.59,10339,0
2017-09-15,200.09,202.79,200.09,201.74,18296,0
2017-09-18,200,201.44,200,200.46,11047,0
2017-09-19,201.35,201.35,199.21,200.62,7646,0
2017-09-20,201.19,202.14,200.45,201.87,5520,0
2017-09-21,200.53,202.14,199.2,202.14,5347,0
2017-09-22,202.749,204.19,200.77,203.77,6469,0
2017-09-25,204.35,205.29,203.534,204.51,7189,0
2017-09-26,205.56,209.45,204.82,209.24,13224,0
2017-09-27,209.43,215.75,207.471,212.59,24246,0
2017-09-28,212.71,215.6,210.85,214.66,9071,0
2017-09-29,214,214.9,212.055,212.35,12848,0
2017-10-02,213.3,215.303,212.57,213.9,26725,0
2017-10-03,213.63,214.15,212.24,213.14,13375,0
2017-10-04,212.32,214,211.91,211.91,7884,0
2017-10-05,212.26,214.47,212.26,214.18,5378,0
2017-10-06,213,214.129,212.57,212.9,9428,0
2017-10-09,215.66,215.91,214.5,214.5,2870,0
2017-10-10,213.57,214.22,213.45,214.22,5525,0
2017-10-11,215.01,215.08,213.64,213.78,8775,0
2017-10-12,213.7,214.395,211.02,212.1,11431,0
2017-10-13,213.49,214,212.115,212.61,11243,0
2017-10-16,213.945,213.945,212.01,212.66,5673,0
2017-10-17,212.38,213.75,210.28,211.57,5869,0
2017-10-18,212.02,213.025,211,211.5,7665,0
2017-10-19,210,210.54,208.655,209.78,10068,0
2017-10-20,212.08,213.935,208.94,210.99,25694,0
2017-10-23,211.52,213.361,210.58,210.7,21177,0
2017-10-24,213.049,213.049,210.5,210.95,14016,0
2017-10-25,209.9,212.39,209.001,210.62,6839,0
2017-10-26,211.46,212.057,211.46,211.99,2061,0
2017-10-27,214.69,219.9,213.43,217.83,13100,0
2017-10-30,218.809,219.3,211.86,212.25,9079,0
2017-10-31,214.28,214.28,210.96,211.93,21793,0
2017-11-01,213.396,213.76,211.72,213.76,22684,0
2017-11-02,212.59,212.76,210.6,212,12473,0
2017-11-03,212.131,213.32,211.29,212.09,7368,0
2017-11-06,212.55,212.55,211.2,212,4996,0
2017-11-07,211,211.5,206.42,206.85,6725,0
2017-11-08,206.9,209.04,206.9,209.04,8976,0
2017-11-09,206.49,208.94,206.14,206.72,11449,0
2017-11-10,208.805,208.805,205.43,206.88,16555,0
