Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.545,15.545,15.545,15.545,100,0
2005-02-28,15.449,15.449,15.449,15.449,329,0
2005-03-01,15.449,15.638,15.449,15.638,429,0
2005-03-02,15.666,15.666,15.666,15.666,532,0
2005-03-03,15.591,15.683,15.591,15.683,211,0
2005-03-04,15.776,15.822,15.729,15.729,752,0
2005-03-07,15.638,15.638,15.638,15.638,859,0
2005-03-10,15.729,15.776,15.729,15.776,532,0
2005-03-16,15.683,15.683,15.683,15.683,211,0
2005-03-17,15.591,15.591,15.591,15.591,211,0
2005-03-21,15.683,15.683,15.683,15.683,211,0
2005-03-23,15.776,16.059,15.776,16.059,6855,0
2005-03-24,16.151,16.151,16.151,16.151,100,0
2005-03-28,16.059,16.059,16.059,16.059,329,0
2005-03-29,16.151,16.151,16.151,16.151,211,0
2005-04-05,16.151,16.151,16.151,16.151,532,0
2005-04-06,16.151,16.151,16.151,16.151,532,0
2005-04-07,16.29,16.29,16.29,16.29,532,0
2005-04-12,16.336,16.382,16.336,16.382,429,0
2005-04-14,16.336,16.336,16.317,16.317,532,0
2005-04-15,16.411,16.663,16.411,16.663,963,0
2005-04-18,16.738,18.203,16.738,18.203,6322,0
2005-04-19,18.344,20.769,18.344,20.54,11784,0
2005-04-20,20.303,20.303,19.697,19.697,3964,0
2005-04-21,19.884,20.072,19.884,20.072,429,0
2005-04-22,20.21,21.237,20.21,21.237,2571,0
2005-04-25,21.425,22.638,21.425,22.638,5036,0
2005-04-26,22.638,23.337,22.638,23.01,3855,0
2005-04-27,22.917,22.917,22.78,22.78,2679,0
2005-04-28,22.686,22.686,22.686,22.686,100,0
2005-04-29,22.591,22.78,22.591,22.78,532,0
2005-05-03,22.686,22.686,22.404,22.404,752,0
2005-05-04,22.312,22.404,22.172,22.404,532,0
2005-05-05,22.312,22.312,22.312,22.312,859,0
2005-05-06,22.219,22.219,22.123,22.123,532,0
2005-05-09,22.031,22.031,22.031,22.031,211,0
2005-05-12,21.983,21.983,21.704,21.704,532,0
2005-05-13,21.472,21.472,21.33,21.33,640,0
2005-05-16,21.237,21.237,21.237,21.237,211,0
2005-05-17,21.145,21.145,21.005,21.005,532,0
2005-05-19,20.817,20.817,20.817,20.817,532,0
2005-05-20,20.723,20.723,20.723,20.723,100,0
2005-05-23,20.54,20.54,20.54,20.54,752,0
2005-05-25,20.676,20.676,20.072,20.072,1287,0
2005-06-02,19.978,19.978,19.978,19.978,100,0
2005-06-03,19.884,19.884,19.602,19.602,2462,0
2005-06-06,19.513,19.513,19.513,19.513,211,0
2005-06-07,19.602,19.602,19.602,19.602,211,0
2005-06-09,19.513,19.513,19.465,19.465,1070,0
2005-06-10,19.465,19.602,19.465,19.602,429,0
2005-06-13,19.602,20.769,19.602,20.769,4712,0
2005-06-14,20.863,21.472,20.769,21.237,4498,0
2005-06-15,21.33,21.563,21.33,21.563,859,0
2005-06-16,21.704,22.031,21.704,22.031,429,0
2005-06-17,22.123,22.123,20.54,20.912,6748,0
2005-06-20,21.005,21.237,21.005,21.098,752,0
2005-06-22,21.005,21.005,20.769,20.769,1287,0
2005-06-23,20.651,20.651,20.549,20.549,429,0
2005-06-24,20.74,20.74,20.74,20.74,211,0
2005-06-30,20.834,20.834,20.834,20.834,211,0
2005-07-01,20.902,20.902,20.723,20.769,1604,0
2005-07-05,20.676,20.863,20.676,20.863,640,0
2005-07-07,20.817,20.863,20.817,20.863,532,0
2005-07-08,20.834,20.834,20.834,20.834,100,0
2005-07-11,20.74,20.74,20.651,20.651,429,0
2005-07-12,20.567,20.567,20.567,20.567,859,0
2005-07-13,20.676,20.676,20.676,20.676,100,0
2005-07-18,20.769,20.817,20.769,20.817,429,0
2005-07-20,20.676,20.676,20.676,20.676,100,0
2005-07-22,20.769,21.053,20.769,21.053,5357,0
2005-07-25,20.958,21.098,20.958,21.098,1715,0
2005-07-27,21.053,21.053,21.053,21.053,211,0
2005-07-28,21.053,21.053,21.053,21.053,2141,0
2005-08-01,21.005,21.264,21.005,21.174,3320,0
2005-08-02,21.174,21.174,21.174,21.174,100,0
2005-08-03,21.264,21.264,21.053,21.098,6965,0
2005-08-05,21.071,21.071,21.071,21.071,100,0
2005-08-08,20.912,20.912,20.676,20.676,963,0
2005-08-12,20.769,20.892,20.769,20.892,429,0
2005-08-17,20.769,20.769,20.586,20.586,1178,0
2005-08-18,20.676,20.676,20.491,20.491,2250,0
2005-08-19,20.397,20.397,20.163,20.397,1287,0
2005-08-22,20.303,20.303,19.978,19.978,1604,0
2005-08-23,19.884,19.884,19.417,19.417,859,0
2005-08-24,19.417,19.417,19.184,19.184,859,0
2005-08-25,19.036,19.036,19.036,19.036,329,0
2005-08-29,19.036,19.036,19.036,19.036,100,0
2005-09-01,19.135,19.602,19.135,19.437,6322,0
2005-09-02,19.602,19.602,19.23,19.37,5788,0
2005-09-06,19.323,19.697,19.323,19.697,1287,0
2005-09-07,19.835,20.072,19.835,20.072,859,0
2005-09-08,20.072,20.303,20.072,20.303,1604,0
2005-09-09,20.303,20.676,20.303,20.491,2571,0
2005-09-12,20.54,20.817,20.163,20.163,7394,0
2005-09-16,20.397,20.397,20.397,20.397,100,0
2005-09-20,20.163,20.163,20.163,20.163,329,0
2005-09-23,19.931,19.978,19.931,19.978,211,0
2005-09-26,20.118,20.118,20.118,20.118,329,0
2005-09-27,19.978,19.978,19.978,19.978,100,0
2005-09-29,19.978,19.978,19.978,19.978,100,0
2005-10-04,19.744,19.835,19.744,19.835,429,0
2005-10-05,19.602,19.602,19.465,19.465,329,0
2005-10-12,19.23,19.23,18.763,18.763,1070,0
2005-10-13,18.53,18.53,18.295,18.295,640,0
2005-10-19,18.203,18.203,18.11,18.11,752,0
2005-10-20,18.11,18.11,17.876,17.876,752,0
2005-10-21,17.643,17.643,16.943,16.953,1604,0
2005-10-24,17.036,17.223,17.036,17.223,1178,0
2005-10-25,17.318,17.41,17.318,17.41,859,0
2005-10-26,17.504,17.504,17.504,17.504,329,0
2005-10-27,17.597,17.971,17.597,17.971,1070,0
2005-10-28,17.971,18.203,17.971,18.063,1070,0
2005-10-31,18.063,18.156,18.063,18.156,211,0
2005-11-01,18.156,18.251,18.026,18.156,1178,0
2005-11-02,18.295,18.295,18.295,18.295,211,0
2005-11-03,18.295,18.439,18.295,18.439,429,0
2005-11-04,18.439,18.439,18.392,18.392,429,0
2005-11-07,18.439,18.439,17.513,17.513,2891,0
2005-11-08,17.27,17.27,17.046,17.046,2032,0
2005-11-10,16.802,16.802,16.571,16.571,752,0
2005-11-11,16.709,16.709,16.709,16.709,211,0
2005-11-14,16.477,16.477,16.477,16.477,211,0
2005-11-16,16.241,16.241,16.011,16.011,429,0
2005-11-17,15.868,15.868,15.868,15.868,1070,0
2005-11-21,15.963,15.963,15.963,15.963,4072,0
2005-11-22,15.729,15.729,15.729,15.729,100,0
2005-11-28,15.963,15.963,15.963,15.963,1500,0
2005-11-29,16.087,16.087,16.087,16.087,1070,0
2005-11-30,15.868,16.571,15.868,16.571,2032,0
2005-12-01,16.429,16.571,16.429,16.571,329,0
2005-12-02,16.336,16.336,16.104,16.104,532,0
2005-12-05,16.336,16.336,16.327,16.327,752,0
2005-12-06,16.561,16.561,16.336,16.561,640,0
2005-12-08,16.617,16.802,16.617,16.802,429,0
2005-12-09,17.036,17.085,17.036,17.085,1178,0
2005-12-12,16.85,16.943,16.85,16.85,429,0
2005-12-14,16.989,16.989,16.989,16.989,100,0
2005-12-15,17.085,17.085,16.943,16.943,211,0
2005-12-19,17.085,17.085,17.085,17.085,100,0
2005-12-21,16.85,16.85,16.85,16.85,100,0
2005-12-22,16.617,16.617,16.449,16.449,329,0
2005-12-23,16.382,16.382,16.011,16.011,532,0
2005-12-27,15.868,15.868,15.868,15.868,211,0
2005-12-28,15.638,15.638,15.449,15.449,1930,0
2005-12-29,15.449,15.449,15.449,15.449,1604,0
2005-12-30,15.449,15.449,15.449,15.449,211,0
2006-01-04,15.219,15.219,15.219,15.219,329,0
2006-01-05,15.449,15.449,15.449,15.449,100,0
2006-01-06,15.228,15.228,15.228,15.228,100,0
2006-01-10,15.228,15.228,14.422,14.422,1715,0
2006-01-11,14.098,14.098,12.556,12.575,6213,0
2006-01-12,12.612,12.612,11.202,11.202,2679,0
2006-01-13,10.734,13.303,10.503,12.695,14674,0
2006-01-17,12.649,12.929,12.369,12.695,8034,0
2006-01-18,11.761,11.808,11.677,11.677,2357,0
2006-01-19,11.761,11.789,10.698,10.923,2891,0
2006-01-20,10.923,10.923,10.782,10.782,640,0
2006-01-23,10.792,12.218,10.792,12.08,5245,0
2006-01-24,11.614,11.715,11.493,11.715,1604,0
2006-01-25,11.249,11.249,11.016,11.202,1822,0
2006-01-26,11.342,11.436,11.202,11.436,3215,0
2006-01-27,11.668,12.464,11.668,12.464,2679,0
2006-01-30,12.556,12.556,12.321,12.321,329,0
2006-01-31,12.556,12.556,10.792,11.154,4178,0
2006-02-01,10.923,10.923,10.792,10.792,2141,0
2006-02-02,11.154,11.154,10.923,11.154,1604,0
2006-02-03,11.062,11.062,10.782,10.792,2032,0
2006-02-06,10.314,10.314,10.314,10.314,640,0
2006-02-09,10.314,10.314,10.314,10.314,100,0
2006-02-10,10.083,10.083,10.083,10.083,211,0
2006-02-13,10.083,10.083,10.083,10.083,100,0
2006-02-15,9.848,10.083,9.848,10.083,329,0
2006-02-16,10.129,10.314,10.129,10.314,963,0
2006-02-21,10.276,10.314,10.276,10.314,532,0
2006-02-22,10.458,10.458,10.458,10.458,429,0
2006-02-23,10.688,10.688,10.688,10.688,211,0
2006-02-24,10.458,10.458,10.222,10.222,532,0
2006-02-27,9.987,10.267,9.987,10.267,4072,0
2006-03-02,10.267,10.267,10.267,10.267,532,0
2006-03-07,10.129,10.222,10.129,10.222,329,0
2006-03-08,10.222,11.902,10.222,11.484,15962,0
2006-03-09,11.484,12.183,11.212,11.484,4498,0
2006-03-10,11.668,11.715,11.668,11.715,1178,0
2006-03-13,11.715,11.761,11.668,11.761,5465,0
2006-03-14,11.623,11.623,11.531,11.531,211,0
2006-03-16,11.388,11.388,11.388,11.388,100,0
2006-03-17,11.277,11.277,11.08,11.08,1178,0
2006-03-21,11.323,11.323,11.295,11.295,2679,0
2006-03-22,11.136,11.342,11.136,11.342,5675,0
2006-03-23,11.436,11.436,11.202,11.202,329,0
2006-03-30,11.035,11.035,10.97,10.97,752,0
2006-03-31,10.744,10.97,10.744,10.97,1070,0
2006-04-04,10.989,10.989,10.754,10.754,532,0
2006-04-06,10.521,10.521,10.521,10.521,1394,0
2006-04-10,10.521,10.521,10.521,10.521,100,0
2006-04-11,10.285,10.285,9.589,9.589,1930,0
2006-04-12,9.569,9.569,9.569,9.569,329,0
2006-04-13,9.819,10.026,9.819,10.026,1178,0
2006-04-17,10.083,10.083,10.083,10.083,329,0
2006-04-18,10.175,10.175,10.175,10.175,100,0
2006-04-19,10.175,10.267,9.987,10.267,429,0
2006-04-20,10.267,11.436,10.267,11.295,13392,0
2006-04-21,11.202,11.202,10.97,10.989,2571,0
2006-04-24,10.96,11.484,10.222,10.353,4178,0
2006-04-26,10.353,10.372,10.353,10.372,859,0
2006-04-27,10.448,10.448,10.267,10.276,1500,0
2006-04-28,10.372,10.503,10.276,10.458,2357,0
2006-05-05,10.688,11.202,10.688,11.202,963,0
2006-05-08,10.97,10.97,10.734,10.734,429,0
2006-05-10,10.503,10.503,10.276,10.276,752,0
2006-05-11,10.314,10.363,10.314,10.363,211,0
2006-05-15,10.276,10.276,10.276,10.276,429,0
2006-05-18,10.448,10.448,10.448,10.448,100,0
2006-05-19,10.448,10.448,10.267,10.267,429,0
2006-05-22,10.129,10.267,10.129,10.175,2357,0
2006-05-24,9.942,9.942,9.942,9.942,211,0
2006-05-25,9.8,9.8,9.4744,9.4744,640,0
2006-06-02,9.3357,9.3357,9.3357,9.3357,2032,0
2006-06-08,9.1394,9.1394,9.1297,9.1297,640,0
2006-06-09,9.1394,9.1394,9.1394,9.1394,532,0
2006-06-12,9.242,9.2586,9.1483,9.1483,963,0
2006-06-15,8.6817,8.6817,8.6817,8.6817,3748,0
2006-06-19,8.6817,8.6817,8.6817,8.6817,1070,0
2006-06-20,8.6817,8.6817,8.6817,8.6817,4498,0
2006-06-21,8.6817,8.6817,8.6817,8.6817,1070,0
2006-06-22,8.6817,8.6817,8.6817,8.6817,4929,0
2006-06-23,8.6817,8.6817,8.6817,8.6817,640,0
2006-06-27,8.542,8.542,8.542,8.542,211,0
2006-07-06,8.5886,8.5886,8.5886,8.5886,1070,0
2006-07-11,8.5886,8.5886,8.5886,8.5886,752,0
2006-07-19,8.6351,8.6351,8.5886,8.5886,211,0
2006-07-21,8.5976,8.6817,8.5976,8.6817,3748,0
2006-07-24,8.7284,9.3357,8.7284,9.3357,2032,0
2006-07-25,9.4744,9.4744,9.4744,9.4744,211,0
2006-07-26,9.708,10.503,9.708,10.503,2141,0
2006-07-27,10.503,10.734,10.503,10.734,3964,0
2006-07-28,10.503,10.503,10.503,10.503,1070,0
2006-07-31,10.548,10.828,10.363,10.828,2141,0
2006-08-01,11.062,11.202,11.062,11.202,640,0
2006-08-03,11.332,11.332,11.332,11.332,1070,0
2006-08-04,11.521,11.521,11.332,11.332,329,0
2006-08-07,11.521,11.521,11.379,11.379,1178,0
2006-08-09,11.192,11.192,11.146,11.146,429,0
2006-08-11,10.923,10.923,10.458,10.458,1070,0
2006-08-15,10.222,10.548,10.129,10.548,1178,0
2006-08-16,10.363,10.363,10.267,10.285,532,0
2006-08-17,9.8,10.734,9.8,10.734,2141,0
2006-08-18,10.97,11.668,10.97,11.668,859,0
2006-08-21,11.642,11.642,11.642,11.642,329,0
2006-08-22,11.436,11.668,11.436,11.668,963,0
2006-08-25,11.668,11.715,11.668,11.715,329,0
2006-08-28,11.95,11.95,11.715,11.715,1287,0
2006-08-29,11.902,11.902,11.902,11.902,329,0
2006-08-31,11.668,11.668,11.436,11.436,1070,0
2006-09-01,11.202,11.202,11.202,11.202,100,0
2006-09-06,10.97,10.97,10.97,10.97,859,0
2006-09-07,10.97,10.97,10.267,10.267,1178,0
2006-09-11,10.036,10.503,9.896,10.503,1604,0
2006-09-13,10.503,10.734,10.503,10.698,1287,0
2006-09-14,10.595,10.734,10.595,10.595,2250,0
2006-09-15,10.595,10.782,10.595,10.782,752,0
2006-09-18,10.828,11.062,10.828,11.062,532,0
2006-09-19,11.062,12.183,11.062,12.183,1178,0
2006-09-20,12.882,12.882,12.425,12.425,2032,0
2006-09-21,12.283,12.283,12.283,12.283,100,0
2006-09-25,12.136,12.136,11.902,11.94,752,0
2006-09-26,12.369,13.116,12.369,12.882,2787,0
2006-09-27,12.835,12.835,12.835,12.835,100,0
2006-09-28,12.604,12.604,12.136,12.369,1715,0
2006-09-29,12.369,12.369,12.369,12.369,329,0
2006-10-02,12.604,12.604,11.436,11.436,6213,0
2006-10-03,11.668,12.136,11.436,12.136,1930,0
2006-10-04,12.369,12.369,12.369,12.369,532,0
2006-10-05,12.369,12.787,12.369,12.787,1287,0
2006-10-06,12.835,13.536,12.835,13.536,3320,0
2006-10-09,13.536,13.629,13.536,13.629,429,0
2006-10-10,13.769,15.628,13.769,14.936,4394,0
2006-10-11,14.468,16.104,14.468,16.104,3536,0
2006-10-12,15.638,16.571,14.001,15.306,4072,0
2006-10-13,14.936,14.965,14.234,14.234,1070,0
2006-10-16,14.234,14.244,14.234,14.234,1604,0
2006-10-17,14.001,14.001,14.001,14.001,100,0
2006-10-18,13.769,13.769,13.593,13.593,211,0
2006-10-19,13.536,13.769,13.536,13.536,859,0
2006-10-23,13.678,13.678,12.742,12.939,1070,0
2006-10-25,12.511,12.612,12.511,12.612,752,0
2006-10-27,12.835,14.563,12.835,14.563,3215,0
2006-10-30,14.796,15.03,14.796,14.936,1604,0
2006-10-31,14.796,14.796,14.796,14.796,329,0
2006-11-01,14.563,15.264,14.563,15.264,1287,0
2006-11-02,15.03,15.03,13.769,13.769,1178,0
2006-11-07,13.769,13.769,13.536,13.536,429,0
2006-11-08,12.835,13.071,12.835,13.071,2462,0
2006-11-09,13.303,13.536,13.303,13.536,429,0
2006-11-14,13.519,13.519,13.09,13.09,429,0
2006-11-16,13.09,13.348,13.09,13.09,2571,0
2006-11-17,12.872,12.872,12.872,12.872,100,0
2006-11-21,13.024,13.024,13.024,13.024,211,0
2006-11-22,13.257,14.234,13.257,14.001,4819,0
2006-11-27,14.001,15.171,14.001,14.983,3215,0
2006-11-28,15.638,17.737,15.458,17.055,11891,0
2006-11-29,17.27,17.27,15.076,16.709,4394,0
2006-11-30,16.943,17.523,16.336,17.523,4072,0
2006-12-01,17.504,17.504,16.812,17.27,1822,0
2006-12-04,16.571,17.504,16.571,16.571,4394,0
2006-12-05,16.336,16.336,16.336,16.336,100,0
2006-12-06,16.571,17.036,16.571,17.036,752,0
2006-12-07,17.27,17.27,17.27,17.27,100,0
2006-12-08,17.036,17.036,16.802,16.802,211,0
2006-12-11,16.802,16.802,16.802,16.802,100,0
2006-12-12,16.802,16.802,16.802,16.802,1070,0
2006-12-13,16.802,17.504,16.802,17.504,1178,0
2006-12-14,17.178,17.178,17.036,17.036,532,0
2006-12-18,17.085,18.671,17.085,18.53,2891,0
2006-12-19,18.063,18.063,17.318,17.318,2032,0
2006-12-20,17.364,17.643,17.364,17.624,963,0
2006-12-21,17.41,17.41,17.41,17.41,100,0
2006-12-22,17.643,17.643,17.643,17.643,211,0
2006-12-27,17.41,17.41,17.262,17.262,532,0
2006-12-29,17.036,17.036,17.036,17.036,100,0
2007-01-03,17.504,17.69,17.504,17.69,1394,0
2007-01-08,17.465,17.465,17.455,17.455,640,0
2007-01-09,17.455,18.53,17.455,18.392,6322,0
2007-01-10,18.295,19.978,18.295,19.201,9108,0
2007-01-11,18.914,18.914,18.054,18.054,1070,0
2007-01-12,18.017,18.242,18.017,18.242,429,0
2007-01-16,18.203,18.439,18.203,18.439,429,0
2007-01-17,18.344,18.439,18.344,18.353,2032,0
2007-01-22,18.439,18.439,18.439,18.439,1604,0
2007-01-23,18.474,19.931,18.465,19.808,9964,0
2007-01-24,19.931,21.631,19.931,21.425,20462,0
2007-01-25,20.723,21.208,20.303,21.191,2679,0
2007-01-26,21.005,21.472,20.769,21.005,5036,0
2007-01-29,21.472,33.607,21.472,31.506,176432,0
2007-01-30,31.506,32.673,27.073,29.332,81092,0
2007-01-31,29.554,30.982,27.724,28.741,23032,0
2007-02-01,28.51,28.741,24.515,26.166,65878,0
2007-02-02,26.166,26.403,24.437,25.019,9538,0
2007-02-05,25.019,29.498,25.019,27.96,36420,0
2007-02-06,27.96,28.156,25.926,26.364,13068,0
2007-02-07,26.384,27.314,26.384,26.384,4394,0
2007-02-08,26.146,26.146,24.271,25.393,13068,0
2007-02-09,25.626,26.091,24.271,24.356,6536,0
2007-02-12,23.571,25.44,23.571,25.066,6965,0
2007-02-13,25.297,25.297,24.515,24.515,2571,0
2007-02-14,24.823,25.066,24.608,25.066,2571,0
2007-02-15,25.195,26.884,24.728,26.839,13818,0
2007-02-16,26.839,27.494,25.531,25.813,8889,0
2007-02-20,25.577,25.577,25.215,25.26,859,0
2007-02-21,25.158,25.158,25.158,25.158,1394,0
2007-02-22,25.205,27.445,25.205,26.289,6855,0
2007-02-23,26.289,26.403,26.289,26.299,6426,0
2007-02-26,26.26,26.511,25.736,25.821,9001,0
2007-02-27,25.764,25.764,23.096,23.096,16389,0
2007-02-28,22.965,22.965,21.472,22.498,5894,0
2007-03-01,22.267,23.057,22.031,23.057,9211,0
2007-03-02,22.591,23.246,22.591,23.096,1822,0
2007-03-05,22.823,22.823,22.365,22.44,1287,0
2007-03-06,22.619,24.262,22.2,23.676,3536,0
2007-03-07,23.897,24.271,22.879,23.477,4178,0
2007-03-08,23.346,23.477,23.106,23.106,1178,0
2007-03-09,22.869,23.077,22.638,22.78,5142,0
2007-03-12,23.096,24.737,22.869,23.337,8034,0
2007-03-13,23.477,23.712,22.609,22.609,2679,0
2007-03-14,22.6,22.6,22.6,22.6,429,0
2007-03-15,22.714,23.01,22.638,22.638,5036,0
2007-03-16,22.498,22.723,22.498,22.723,429,0
2007-03-19,22.86,22.86,22.638,22.638,429,0
2007-03-20,22.638,22.638,22.638,22.638,100,0
2007-03-21,23.096,23.096,22.412,22.412,10819,0
2007-03-22,22.404,22.404,22.404,22.404,1070,0
2007-03-23,22.209,22.404,22.172,22.394,3106,0
2007-03-26,22.162,22.172,21.779,21.946,10500,0
2007-03-27,21.845,21.845,21.845,21.845,329,0
2007-03-28,21.668,21.928,21.668,21.751,3215,0
2007-03-29,21.611,22.677,21.611,22.449,6641,0
2007-03-30,22.229,22.229,22.219,22.219,211,0
2007-04-02,22.348,22.404,22.348,22.404,963,0
2007-04-03,22.404,22.404,22.404,22.404,100,0
2007-04-04,22.172,22.394,21.946,21.946,1604,0
2007-04-05,22.209,25.205,22.209,25.205,15533,0
2007-04-09,25.393,27.54,25.215,26.932,6426,0
2007-04-10,26.698,26.932,25.764,25.764,3536,0
2007-04-11,25.607,25.897,25.297,25.297,5465,0
2007-04-12,25.486,25.945,25.43,25.495,3426,0
2007-04-13,25.616,25.859,25.478,25.616,4819,0
2007-04-16,25.764,27.073,24.428,24.428,19176,0
2007-04-17,24.728,24.877,23.394,23.945,52384,0
2007-04-18,23.907,24.206,23.58,23.58,3320,0
2007-04-19,22.498,22.498,17.997,19.249,28067,0
2007-04-20,19.602,20.072,19.258,19.305,13818,0
2007-04-23,19.539,20.183,19.539,20.183,3426,0
2007-04-24,20.173,20.634,20.173,20.586,3644,0
2007-04-25,20.817,20.958,20.35,20.54,7819,0
2007-04-26,20.444,20.54,20.21,20.444,2141,0
2007-04-27,20.676,20.977,20.434,20.977,3748,0
2007-04-30,21.191,21.472,21.053,21.462,2462,0
2007-05-01,21.592,21.592,21.293,21.472,2571,0
2007-05-03,21.237,21.472,21.237,21.472,752,0
2007-05-04,21.237,21.518,20.769,21.48,3964,0
2007-05-07,21.518,21.518,21.518,21.518,859,0
2007-05-08,21.283,21.283,21.283,21.283,211,0
2007-05-09,21.053,21.053,21.053,21.053,211,0
2007-05-10,20.769,20.769,20.769,20.769,532,0
2007-05-11,20.54,21.237,20.54,21.237,4819,0
2007-05-14,21.005,21.005,20.769,20.769,532,0
2007-05-15,20.54,21.005,20.303,21.005,1287,0
2007-05-16,21.117,21.145,21.117,21.145,429,0
2007-05-18,20.912,20.912,20.912,20.912,211,0
2007-05-21,20.676,20.817,20.676,20.676,532,0
2007-05-22,20.586,20.586,20.586,20.586,211,0
2007-05-24,20.54,20.54,20.54,20.54,211,0
2007-05-29,20.53,21.237,20.53,21.237,1715,0
2007-05-30,21.378,22.404,20.444,21.751,13392,0
2007-05-31,21.751,22.544,21.751,22.544,2679,0
2007-06-01,22.78,23.571,22.78,23.403,2357,0
2007-06-04,23.337,24.037,22.869,24.037,3964,0
2007-06-05,24.225,24.225,23.526,23.805,3426,0
2007-06-06,23.805,24.037,23.337,23.337,640,0
2007-06-07,23.571,23.805,23.106,23.337,1500,0
2007-06-08,23.477,23.477,22.965,22.965,752,0
2007-06-11,23.106,23.337,23.106,23.337,429,0
2007-06-12,23.449,23.666,22.965,22.965,1394,0
2007-06-13,23.162,23.162,23.162,23.162,211,0
2007-06-15,22.78,22.78,22.78,22.78,211,0
2007-06-19,22.686,22.686,22.686,22.686,211,0
2007-06-21,22.78,22.78,22.449,22.449,329,0
2007-06-22,22.591,22.78,22.498,22.498,1715,0
2007-06-25,22.267,22.267,22.267,22.267,211,0
2007-06-27,22.031,22.031,22.031,22.031,211,0
2007-06-28,22.172,22.404,22.172,22.172,963,0
2007-06-29,21.938,21.938,21.938,21.938,100,0
2007-07-02,21.704,21.704,21.472,21.472,429,0
2007-07-03,21.237,21.472,21.237,21.472,211,0
2007-07-05,21.659,22.869,21.659,22.869,11462,0
2007-07-06,22.544,22.869,22.544,22.638,3644,0
2007-07-09,22.657,22.657,22.657,22.657,100,0
2007-07-10,23.106,23.337,23.106,23.337,429,0
2007-07-11,23.571,23.571,23.571,23.571,100,0
2007-07-12,23.805,24.505,23.805,23.897,2571,0
2007-07-13,24.085,24.134,23.526,23.526,2357,0
2007-07-16,23.106,23.106,20.54,20.586,5997,0
2007-07-17,20.769,22.404,20.769,22.172,5894,0
2007-07-18,22.404,22.404,22.172,22.172,1070,0
2007-07-19,26.137,28.007,25.44,27.465,26030,0
2007-07-20,27.305,28.235,25.907,25.998,7177,0
2007-07-23,26.374,26.603,26.137,26.137,4498,0
2007-07-24,26.374,26.403,26.081,26.137,7069,0
2007-07-25,25.907,26.27,25.764,25.764,1287,0
2007-07-26,25.764,25.764,25.531,25.531,329,0
2007-07-27,25.251,25.251,25.251,25.251,100,0
2007-07-30,25.364,25.998,25.364,25.998,1604,0
2007-07-31,26.091,26.374,26.091,26.374,1394,0
2007-08-01,26.465,26.969,26.044,26.969,2787,0
2007-08-02,27.351,27.494,27.351,27.445,532,0
2007-08-03,27.724,27.724,27.54,27.679,532,0
2007-08-06,27.77,28.428,27.77,28.428,3426,0
2007-08-07,28.659,29.706,28.19,28.94,3855,0
2007-08-08,29.172,29.602,29.172,29.172,1604,0
2007-08-09,28.94,28.94,28.475,28.493,2032,0
2007-08-10,28.94,29.397,28.932,28.932,2891,0
2007-08-13,29.861,29.871,29.659,29.659,1930,0
2007-08-14,29.871,29.871,29.172,29.172,2679,0
2007-08-15,28.94,28.94,28.475,28.475,752,0
2007-08-16,28.475,28.613,27.322,27.387,13818,0
2007-08-17,11.436,27.332,11.436,26.932,859,0
2007-08-20,27.305,27.305,26.603,26.642,752,0
2007-08-21,26.747,27.305,26.747,27.305,1715,0
2007-08-22,27.54,28.007,27.54,28.007,1070,0
2007-08-23,28.007,28.94,28.007,28.235,3644,0
2007-08-24,28.025,28.137,28.025,28.137,429,0
2007-08-27,28.007,28.235,28.007,28.137,1604,0
2007-08-28,28.007,28.007,28.007,28.007,100,0
2007-08-29,27.77,28.146,27.073,27.073,5894,0
2007-08-31,26.839,27.073,26.839,27.073,211,0
2007-09-04,27.305,27.512,26.603,26.603,5675,0
2007-09-05,26.839,27.016,26.603,26.603,752,0
2007-09-06,26.603,26.603,26.603,26.603,100,0
2007-09-07,26.374,26.374,26.137,26.279,3536,0
2007-09-10,26.374,27.26,26.374,26.839,1715,0
2007-09-12,26.603,26.603,26.603,26.603,211,0
2007-09-13,26.603,26.603,26.603,26.603,100,0
2007-09-14,27.073,27.073,27.073,27.073,100,0
2007-09-17,26.839,26.839,26.374,26.374,640,0
2007-09-18,26.137,26.137,26.137,26.137,100,0
2007-09-20,26.374,26.374,26.374,26.374,100,0
2007-09-21,26.137,26.137,26.137,26.137,211,0
2007-09-26,26.374,26.374,26.137,26.137,963,0
2007-09-27,25.955,25.955,25.955,25.955,100,0
2007-09-28,25.907,25.907,25.671,25.671,211,0
2007-10-01,25.44,25.44,25.215,25.383,1178,0
2007-10-02,25.45,25.679,25.45,25.679,640,0
2007-10-03,25.888,26.184,25.689,25.689,3320,0
2007-10-04,27.445,27.445,26.279,26.279,7394,0
2007-10-05,26.511,28.045,26.511,27.073,8782,0
2007-10-08,27.295,27.531,27.063,27.063,1287,0
2007-10-09,27.305,28.235,27.073,27.073,4819,0
2007-10-10,27.305,29.544,27.305,29.544,9745,0
2007-10-11,29.781,31.74,29.781,30.117,9640,0
2007-10-12,30.573,32.673,30.573,32.673,6641,0
2007-10-15,32.682,33.607,32.205,33.607,12212,0
2007-10-16,33.607,34.427,32.205,32.859,6855,0
2007-10-17,32.728,32.728,32.395,32.395,1070,0
2007-10-18,32.243,32.253,31.925,32.048,1715,0
2007-10-19,32.16,32.16,29.592,30.201,7499,0
2007-10-22,30.201,30.201,28.948,29.414,3001,0
2007-10-23,29.182,30.107,29.182,30.107,859,0
2007-10-24,30.338,30.338,30.338,30.338,100,0
2007-10-25,30.211,30.211,28.722,28.722,4283,0
2007-10-26,28.94,28.94,28.894,28.894,211,0
2007-10-30,28.659,28.659,26.804,27.724,2357,0
2007-10-31,27.77,27.96,26.184,26.884,6641,0
2007-11-02,26.652,26.652,26.184,26.184,1178,0
2007-11-05,25.955,25.955,24.037,25.205,5036,0
2007-11-06,25.205,25.344,24.655,24.962,17460,0
2007-11-08,28.94,34.542,28.94,31.74,33420,0
2007-11-09,31.973,43.876,31.179,36.873,48955,0
2007-11-12,39.31,41.774,36.873,39.439,15316,0
2007-11-13,38.505,39.439,37.341,39.439,17996,0
2007-11-14,39.676,42.008,38.041,41.029,11891,0
2007-11-15,39.629,39.861,38.041,39.581,12212,0
2007-11-16,40.515,41.029,37.667,39.302,7281,0
2007-11-19,39.955,40.375,37.348,38.277,8354,0
2007-11-20,38.753,39.218,38.296,38.962,3964,0
2007-11-21,38.971,39.105,37.724,38.181,5245,0
2007-11-23,39.115,39.162,37.808,37.976,2250,0
2007-11-26,38.743,38.971,37.341,37.434,6426,0
2007-11-27,38.277,38.277,36.313,37.331,6855,0
2007-11-28,38.277,38.277,36.651,37.565,2079,0
2007-11-29,37.341,37.574,36.883,36.921,4819,0
2007-11-30,37.574,38.277,36.921,38.277,8246,0
2007-12-03,38.505,42.008,38.505,40.608,15209,0
2007-12-04,42.008,42.008,39.302,41.075,5675,0
2007-12-05,41.774,42.941,38.413,39.523,13714,0
2007-12-06,39.767,40.608,39.209,39.676,17355,0
2007-12-07,39.676,40.563,36.081,38.935,24424,0
2007-12-10,39.302,39.302,37.341,38.505,7177,0
2007-12-11,39.431,41.308,33.662,36.873,28601,0
2007-12-12,37.714,37.714,32.673,33.607,15383,0
2007-12-13,33.141,33.141,30.107,32.395,13608,0
2007-12-14,31.925,32.58,30.431,31.478,5245,0
2007-12-17,31.039,31.039,29.406,29.611,7710,0
2007-12-18,30.078,31.945,28.676,29.861,5357,0
2007-12-19,29.144,29.936,28.101,29.592,9640,0
2007-12-20,29.406,29.406,28.101,28.836,2679,0
2007-12-21,29.314,29.314,27.97,28.865,2891,0
2007-12-24,28.94,29.735,28.856,29.602,2891,0
2007-12-26,28.995,29.926,27.549,29.871,5465,0
2007-12-27,29.871,34.074,29.697,32.795,8354,0
2007-12-28,32.3,33.027,30.991,31.506,6104,0
2007-12-31,30.936,31.636,29.88,30.573,5997,0
2008-01-02,30.807,31.74,29.871,30.807,7819,0
2008-01-03,30.535,32.439,30.348,31.825,2679,0
2008-01-04,31.731,32.747,31.478,32.094,5465,0
2008-01-07,31.626,33.961,31.626,33.961,8465,0
2008-01-08,34.427,34.961,32.3,32.757,9318,0
2008-01-09,33.487,33.793,32.262,32.439,6322,0
2008-01-10,32.31,32.395,31.226,31.852,3964,0
2008-01-11,32.626,32.673,30.201,31.274,4498,0
2008-01-14,30.807,31.553,30.107,30.338,6213,0
2008-01-15,29.871,30.807,29.077,30.385,2571,0
2008-01-16,30.338,31.179,30.059,30.412,2571,0
2008-01-17,30.136,30.375,29.48,29.525,18636,0
2008-01-18,30.421,31.348,27.305,30.385,11462,0
2008-01-22,28.932,28.932,26.166,28.741,7926,0
2008-01-23,28.94,31.553,28.94,31.216,12212,0
2008-01-24,31.74,32.028,30.807,31.208,2250,0
2008-01-25,30.375,31.815,29.498,30.879,6104,0
2008-01-28,30.592,30.807,30.592,30.807,640,0
2008-01-29,31.078,31.543,29.314,30.496,14247,0
2008-01-30,29.908,30.154,29.106,29.754,2668,0
2008-01-31,28.007,28.985,27.117,28.255,10711,0
2008-02-01,28.475,29.096,28.475,28.475,3748,0
2008-02-04,28.101,28.37,27.596,28.007,1715,0
2008-02-05,27.54,27.77,26.652,27.494,3536,0
2008-02-06,27.287,28.19,27.287,28.19,2032,0
2008-02-07,28.146,28.146,26.698,27.073,532,0
2008-02-08,27.407,28.475,27.407,28.475,3426,0
2008-02-11,28.199,30.338,28.199,30.338,1287,0
2008-02-12,30.807,31.264,30.759,31.264,640,0
2008-02-13,31.506,33.372,29.573,30.385,6536,0
2008-02-14,30.154,30.154,30.154,30.154,100,0
2008-02-15,30.402,31.712,30.402,31.646,5788,0
2008-02-19,31.328,32.272,31.328,32.103,859,0
2008-02-20,31.74,32.925,31.245,31.99,6213,0
2008-02-21,31.982,32.262,31.274,31.274,3855,0
2008-02-22,31.74,32.085,31.626,31.646,752,0
2008-02-25,32.113,33.141,31.646,32.814,11462,0
2008-02-26,32.58,32.58,30.946,30.946,1287,0
2008-02-27,29.285,30.807,29.285,30.22,1394,0
2008-02-28,30.338,30.807,30.338,30.338,1394,0
2008-03-03,29.964,29.964,28.146,28.703,2787,0
2008-03-04,28.94,32.205,28.94,30.573,7926,0
2008-03-05,30.338,30.338,30.078,30.078,329,0
2008-03-06,29.611,29.611,28.846,28.846,429,0
2008-03-07,28.676,28.676,27.884,28.146,3001,0
2008-03-10,28.283,31.088,28.264,28.264,9001,0
2008-03-11,28.035,28.5,27.212,28.035,7819,0
2008-03-12,28.5,28.875,27.642,28.331,3215,0
2008-03-13,28.045,28.045,25.998,27.494,8676,0
2008-03-14,27.166,27.913,27.166,27.387,3215,0
2008-03-17,27.445,27.913,26.251,27.073,6641,0
2008-03-18,27.108,28.007,25.297,28.007,4283,0
2008-03-19,27.97,28.283,27.632,28.007,3536,0
2008-03-20,26.67,28.379,26.67,28.007,2141,0
2008-03-24,28.007,28.379,27.54,28.101,2679,0
2008-03-25,28.101,28.566,27.632,28.566,2250,0
2008-03-28,28.379,28.799,28.379,28.799,1178,0
2008-03-31,28.808,28.808,28.808,28.808,100,0
2008-04-01,28.379,28.799,28.379,28.799,329,0
2008-04-03,28.341,28.799,26.475,26.603,2891,0
2008-04-04,26.418,27.073,26.137,26.137,1287,0
2008-04-07,26.137,30.329,26.137,29.406,3320,0
2008-04-08,29.871,30.294,29.414,29.414,859,0
2008-04-09,29.406,29.406,29.406,29.406,100,0
2008-04-10,29.406,29.406,29.032,29.032,532,0
2008-04-14,29.041,29.041,29.032,29.032,317,0
2008-04-15,29.032,29.032,29.032,29.032,100,0
2008-04-17,29.871,29.871,29.871,29.871,100,0
2008-04-18,31.124,33.839,30.807,30.807,19790,0
2008-04-21,31.74,31.74,31.274,31.731,2193,0
2008-04-23,31.274,31.274,29.406,29.406,3426,0
2008-04-24,29.498,29.64,29.498,29.64,1822,0
2008-04-25,29.64,29.64,29.64,29.64,532,0
2008-04-28,29.423,29.451,28.948,29.285,1715,0
2008-04-29,29.285,29.285,27.632,27.864,1287,0
2008-04-30,28.331,28.331,26.932,27.864,3536,0
2008-05-01,27.577,27.96,27.54,27.864,1490,0
2008-05-06,28.007,28.007,26.137,26.326,2891,0
2008-05-07,26.932,26.932,26.603,26.603,1070,0
2008-05-08,26.374,26.374,25.907,25.907,3374,0
2008-05-12,25.869,27.397,25.784,26.465,2600,0
2008-05-14,26.465,26.698,26.465,26.698,211,0
2008-05-15,27.817,27.817,27.166,27.632,886,0
2008-05-16,27.632,28.475,27.54,28.007,2840,0
2008-05-19,28.007,28.703,28.007,28.475,2679,0
2008-05-20,28.475,28.894,28.379,28.894,1287,0
2008-05-21,28.894,29.032,28.894,29.032,1215,0
2008-05-22,28.659,28.659,28.659,28.659,104,0
2008-05-23,29.125,30.385,28.995,30.311,2357,0
2008-05-27,31.58,32.878,30.201,31.74,4717,0
2008-05-28,30.807,30.807,30.338,30.338,429,0
2008-05-29,29.88,29.88,29.406,29.414,1070,0
2008-05-30,29.172,29.791,28.948,29.221,1070,0
2008-06-02,28.484,28.751,28.101,28.283,1495,0
2008-06-03,28.035,28.11,27.474,28.007,1588,0
2008-06-04,28.007,28.007,28.007,28.007,100,0
2008-06-05,27.77,29.64,27.77,29.221,886,0
2008-06-06,29.64,30.573,27.845,28.007,4464,0
2008-06-09,27.835,27.835,27.835,27.835,100,0
2008-06-10,27.549,27.549,27.549,27.549,120,0
2008-06-11,27.903,28.007,27.903,28.007,806,0
2008-06-12,28.303,28.467,28.007,28.467,532,0
2008-06-16,28.007,28.007,27.577,27.998,859,0
2008-06-19,27.77,27.77,27.77,27.77,100,0
2008-06-23,28.007,28.007,28.007,28.007,100,0
2008-06-26,27.77,27.77,27.305,27.305,548,0
2008-06-27,27.54,27.913,27.099,27.166,640,0
2008-06-30,26.987,27.397,26.987,27.397,211,0
2008-07-01,27.025,27.025,26.465,26.465,1287,0
2008-07-03,26.465,26.465,26.364,26.364,640,0
2008-07-10,26.091,26.091,26.091,26.091,100,0
2008-07-11,26.374,26.374,25.897,25.897,211,0
2008-07-15,26.137,26.184,26.137,26.184,963,0
2008-07-16,26.184,26.184,24.41,25.113,2032,0
2008-07-17,24.692,24.692,24.505,24.505,429,0
2008-07-18,25.495,27.54,24.271,27.073,5236,0
2008-07-21,28.19,28.19,27.073,28.007,1735,0
2008-07-23,27.998,27.998,27.54,27.54,1070,0
2008-07-24,27.54,27.54,25.671,26.839,2201,0
2008-07-25,26.374,26.839,25.205,26.839,1314,0
2008-07-28,26.374,26.374,25.907,25.907,211,0
2008-07-30,26.137,26.603,25.205,25.671,963,0
2008-07-31,25.215,25.215,25.215,25.215,211,0
2008-08-01,25.205,25.393,24.437,24.437,1555,0
2008-08-04,24.925,24.925,24.925,24.925,100,0
2008-08-06,24.925,24.925,24.831,24.831,429,0
2008-08-07,24.972,24.972,24.972,24.972,100,0
2008-08-08,25.297,25.297,24.972,25.297,859,0
2008-08-11,25.205,25.205,25.205,25.205,584,0
2008-08-12,25.001,25.671,25.001,25.671,2357,0
2008-08-13,25.626,26.008,25.626,25.907,429,0
2008-08-14,26.091,28.379,26.091,26.279,3320,0
2008-08-18,27.073,27.54,26.698,27.54,963,0
2008-08-19,28.007,28.007,27.184,27.184,640,0
2008-08-21,28.007,28.475,28.007,28.475,532,0
2008-08-25,27.807,28.475,27.807,28.475,1604,0
2008-08-26,28.94,28.94,28.475,28.94,752,0
2008-08-27,29.172,29.172,29.172,29.172,100,0
2008-08-29,29.096,29.096,29.096,29.096,100,0
2008-09-02,28.51,28.51,28.51,28.51,100,0
2008-09-04,28.475,29.826,28.475,29.032,859,0
2008-09-05,29.871,29.871,28.94,28.94,1021,0
2008-09-08,28.703,28.703,28.235,28.235,429,0
2008-09-09,27.77,27.77,27.77,27.77,100,0
2008-09-10,27.332,27.734,26.839,27.688,1840,0
2008-09-11,26.756,26.821,26.756,26.756,752,0
2008-09-15,27.117,27.222,26.548,26.756,7490,0
2008-09-17,27.688,27.688,26.374,26.374,2032,0
2008-09-18,26.137,26.137,25.793,25.793,329,0
2008-09-19,25.671,25.671,25.315,25.315,329,0
2008-09-24,26.137,26.137,25.205,25.205,329,0
2008-09-25,24.805,24.805,23.805,24.271,1121,0
2008-09-26,23.3,26.127,23.3,24.271,2305,0
2008-09-29,23.851,23.851,23.106,23.106,1767,0
2008-09-30,23.106,23.106,22.869,22.869,278,0
2008-10-02,23.057,23.337,22.869,22.869,1287,0
2008-10-06,22.869,22.869,21.938,21.938,4929,0
2008-10-07,21.472,21.938,21.472,21.938,211,0
2008-10-08,21.836,21.836,16.363,16.728,10848,0
2008-10-09,17.036,17.036,15.878,15.878,3215,0
2008-10-10,16.802,16.802,15.458,15.868,3175,0
2008-10-13,15.868,17.27,15.868,16.802,532,0
2008-10-14,17.737,17.737,17.27,17.27,1070,0
2008-10-15,17.364,17.364,17.364,17.364,532,0
2008-10-16,17.455,18.203,17.455,18.203,963,0
2008-10-17,17.308,17.364,17.308,17.364,1178,0
2008-10-20,17.391,19.557,17.391,19.407,4072,0
2008-10-21,18.81,18.81,18.81,18.81,532,0
2008-10-22,18.392,18.392,18.392,18.392,100,0
2008-10-24,18.439,18.559,18.439,18.53,576,0
2008-10-27,19.323,19.323,18.671,18.772,752,0
2008-10-28,18.53,19.126,18.53,18.53,1020,0
2008-10-29,18.091,18.671,17.13,18.671,1070,0
2008-10-30,18.073,18.082,18.073,18.082,640,0
2008-10-31,17.83,17.83,17.085,17.085,963,0
2008-11-03,17.643,17.643,17.643,17.643,100,0
2008-11-04,17.364,18.017,17.364,18.017,640,0
2008-11-06,18.11,18.11,18.11,18.11,211,0
2008-11-07,19.584,21.349,18.679,19.602,7281,0
2008-11-10,20.072,20.072,18.251,19.045,4178,0
2008-11-12,18.905,18.905,18.905,18.905,100,0
2008-11-13,18.392,18.392,18.392,18.392,429,0
2008-11-14,17.979,17.979,17.979,17.979,640,0
2008-11-17,17.737,17.924,17.504,17.737,1572,0
2008-11-18,17.085,17.085,17.036,17.036,392,0
2008-11-19,17.27,17.27,13.49,14.468,5675,0
2008-11-20,13.135,14.001,12.537,13.071,3293,0
2008-11-21,13.769,14.936,13.769,13.864,1393,0
2008-11-24,13.071,13.071,13.071,13.071,100,0
2008-11-25,13.116,13.257,13.116,13.257,963,0
2008-11-26,13.722,14.936,13.722,14.936,1394,0
2008-12-01,14.563,17.178,14.563,17.178,2752,0
2008-12-02,16.802,16.802,15.458,15.878,1178,0
2008-12-03,15.421,15.449,14.563,14.563,1394,0
2008-12-04,14.705,14.705,14.705,14.705,329,0
2008-12-05,14.705,14.705,14.705,14.705,100,0
2008-12-08,14.468,15.161,14.244,15.161,752,0
2008-12-09,14.936,15.392,14.253,14.253,911,0
2008-12-10,14.936,15.859,14.936,15.401,859,0
2008-12-11,15.401,15.401,14.983,14.983,462,0
2008-12-15,15.44,15.44,15.44,15.44,329,0
2008-12-16,15.896,16.363,15.449,16.363,429,0
2008-12-18,16.336,17.578,15.878,16.663,3964,0
2008-12-19,16.477,16.477,16.429,16.429,211,0
2008-12-22,16.617,16.617,16.336,16.336,329,0
2008-12-23,16.889,16.889,16.617,16.802,429,0
2008-12-26,16.524,16.524,16.524,16.524,100,0
2008-12-29,16.336,16.336,16.336,16.336,1232,0
2008-12-30,16.429,16.429,14.162,14.611,12287,0
2008-12-31,14.83,15.401,14.611,15.401,4906,0
2009-01-02,15.123,16.336,15.021,15.401,4545,0
2009-01-06,15.953,15.953,15.953,15.953,329,0
2009-01-07,15.638,16.096,15.638,15.868,752,0
2009-01-08,16.039,16.039,15.868,15.868,464,0
2009-01-12,15.859,15.859,15.859,15.859,211,0
2009-01-13,15.859,16.571,15.859,16.571,859,0
2009-01-15,16.104,16.104,16.104,16.104,329,0
2009-01-20,16.561,18.772,16.561,18.305,2731,0
2009-01-21,18.887,19.753,18.887,19.135,1394,0
2009-01-22,18.679,18.679,18.671,18.671,640,0
2009-01-23,19.135,19.135,19.135,19.135,1070,0
2009-01-26,19.593,20.054,19.37,19.37,429,0
2009-01-27,19.37,20.284,19.362,20.284,2412,0
2009-01-28,20.74,21.563,20.74,21.014,1346,0
2009-01-29,20.902,20.902,20.303,20.303,664,0
2009-01-30,19.835,21.938,19.835,21.938,1500,0
2009-02-02,22.897,25.075,22.404,24.786,2198,0
2009-02-03,25.205,26.137,24.737,26.137,1121,0
2009-02-04,25.205,25.849,23.394,24.366,2626,0
2009-02-05,23.431,23.431,23.384,23.384,211,0
2009-02-06,24.317,25.531,24.271,24.271,963,0
2009-02-09,23.497,23.608,23.384,23.608,640,0
2009-02-10,23.153,23.153,22.267,22.267,1016,0
2009-02-11,21.845,21.845,21.563,21.563,329,0
2009-02-12,21.518,21.518,21.518,21.518,211,0
2009-02-13,22.267,23.805,22.267,23.805,2462,0
2009-02-17,23.057,23.057,23.057,23.057,278,0
2009-02-18,22.312,22.312,21.472,21.472,752,0
2009-02-19,22.219,22.219,21.472,21.472,329,0
2009-02-20,20.863,20.863,20.863,20.863,100,0
2009-02-24,21.472,21.472,21.472,21.472,100,0
2009-02-26,20.769,21.49,20.769,21.49,429,0
2009-02-27,20.74,21.005,20.09,21.005,1070,0
2009-03-02,22.078,22.078,21.145,21.145,1604,0
2009-03-03,21.237,21.237,21.053,21.053,1178,0
2009-03-04,20.595,20.595,20.118,20.118,752,0
2009-03-05,20.118,20.118,20.118,20.118,100,0
2009-03-06,20.863,21.602,20.54,20.586,1822,0
2009-03-09,22.2,22.2,21.359,21.359,242,0
2009-03-10,21.359,21.938,21.359,21.938,329,0
2009-03-16,22.106,22.897,22.106,22.897,329,0
2009-03-17,23.328,23.337,23.328,23.337,211,0
2009-03-18,23.618,24.095,23.618,24.095,429,0
2009-03-19,24.728,24.728,24.728,24.728,211,0
2009-03-20,24.28,24.28,23.618,23.618,752,0
2009-03-23,23.805,23.805,23.805,23.805,211,0
2009-03-24,23.805,23.805,23.805,23.805,211,0
2009-03-30,23.346,23.346,23.346,23.346,211,0
2009-04-06,24.206,24.645,24.206,24.645,963,0
2009-04-07,24.636,24.737,24.589,24.589,1070,0
2009-04-08,23.897,23.992,23.897,23.992,211,0
2009-04-09,24.085,24.375,24.085,24.375,752,0
2009-04-13,24.356,24.356,24.356,24.356,100,0
2009-04-14,24.831,25.587,24.831,25.495,1500,0
2009-04-15,25.616,26.548,25.607,25.784,1604,0
2009-04-16,25.764,26.364,25.44,26.364,1604,0
2009-04-17,27.016,30.807,27.016,28.007,19638,0
2009-04-20,27.941,28.703,27.941,28.703,1711,0
2009-04-21,28.566,28.566,28.007,28.119,1369,0
2009-04-22,28.575,29.63,28.575,29.63,859,0
2009-04-23,29.64,34.074,29.64,31.973,9642,0
2009-04-24,32.439,36.597,32.205,34.066,34392,0
2009-04-27,35.5,38.277,34.128,35.482,14894,0
2009-04-28,37.348,38.134,35.473,36.396,12612,0
2009-04-29,36.174,37.574,36.174,37.154,6094,0
2009-04-30,36.249,37.341,35.473,35.473,4712,0
2009-05-01,35.24,35.24,29.332,33.99,24690,0
2009-05-04,34.307,34.523,32.925,33.559,8151,0
2009-05-05,33.626,33.839,32.205,33.372,5101,0
2009-05-06,33.616,34.038,31.805,32.999,5336,0
2009-05-07,33.334,33.353,30.525,30.778,9067,0
2009-05-08,30.23,30.23,27.108,29.423,8357,0
2009-05-11,30.45,30.45,29.573,30.24,2699,0
2009-05-12,31.402,31.402,30.24,31.392,3968,0
2009-05-13,31.945,31.945,30.515,30.825,1394,0
2009-05-14,30.573,30.807,29.687,30.686,3491,0
2009-05-15,30.329,30.704,30.329,30.704,1418,0
2009-05-18,30.714,31.815,30.714,31.815,1178,0
2009-05-19,31.925,32.571,30.515,31.862,3568,0
2009-05-20,32.066,32.103,31.673,32.103,3352,0
2009-05-21,32.113,34.345,31.945,33.935,5390,0
2009-05-22,34.484,35.643,34.484,35.287,3426,0
2009-05-26,35.707,35.707,35.268,35.556,1386,0
2009-05-27,35.473,35.977,35.146,35.977,2250,0
2009-05-28,36.174,36.406,36.118,36.406,1604,0
2009-05-29,36.406,37.341,36.406,37.341,4712,0
2009-06-01,37.331,41.065,37.331,40.328,5543,0
2009-06-02,39.824,40.571,39.209,40.563,4512,0
2009-06-03,40.887,42.653,40.635,41.131,5569,0
2009-06-04,41.635,42.186,40.805,41.308,2045,0
2009-06-05,41.168,41.168,40,40.375,1822,0
2009-06-08,40.459,41.011,39.898,40.543,3748,0
2009-06-09,40.58,40.58,39.124,39.908,4125,0
2009-06-10,40.141,40.141,38.334,39.105,2998,0
2009-06-11,39.439,39.439,38.413,38.837,752,0
2009-06-12,38.376,38.376,37.341,37.63,1786,0
2009-06-15,37.348,37.348,35.987,35.987,1682,0
2009-06-16,35.614,35.614,33.699,34.154,2871,0
2009-06-17,33.691,34.25,32.58,32.58,3405,0
2009-06-18,32.262,33.699,32.243,33.045,2495,0
2009-06-19,33.083,34.074,33.083,34.028,1076,0
2009-06-22,34.074,34.774,34.074,34.212,1178,0
2009-06-23,33.935,36.044,33.935,34.307,4763,0
2009-06-24,34.542,35.518,34.542,35.518,2110,0
2009-06-25,35.566,36.221,35.566,36.221,1178,0
2009-06-26,36.406,37.62,36.259,37.208,4178,0
2009-06-29,37.771,38.125,37.137,38.125,1628,0
2009-06-30,38.367,39.019,36.406,38.248,5465,0
2009-07-01,38.248,39.162,36.707,37.434,4072,0
2009-07-02,37.947,38.086,37.529,38.076,1027,0
2009-07-06,38.267,38.277,36.323,37.799,2452,0
2009-07-07,37.237,37.799,37.237,37.799,211,0
2009-07-08,37.246,37.808,35.938,36.733,3320,0
2009-07-09,35.614,37.154,35.473,37.154,1626,0
2009-07-10,36.688,37.482,36.688,37.482,1070,0
2009-07-13,37.482,38.181,37.482,38.181,329,0
2009-07-14,37.854,38.277,37.341,37.714,1930,0
2009-07-15,37.808,38.743,37.808,38.086,1600,0
2009-07-16,38.277,38.277,38.277,38.277,211,0
2009-07-17,38.277,38.277,37.808,38.238,1446,0
2009-07-20,43.885,46.395,43.641,45.974,24338,0
2009-07-21,44.481,48.543,44.481,46.818,11435,0
2009-07-22,47.611,49.337,47.611,48.543,4360,0
2009-07-23,49.075,50.893,49.075,50.874,5680,0
2009-07-24,50.874,55.544,50.874,55.544,17566,0
2009-07-27,55.078,57.374,54.61,55.534,9689,0
2009-07-28,55.078,55.264,53.92,54.191,2001,0
2009-07-29,53.867,54.516,53.677,54.144,2545,0
2009-07-30,55.096,56.451,53.92,54.619,9484,0
2009-07-31,55.554,55.554,54.24,54.706,6476,0
2009-08-03,55.573,55.573,53.724,54.61,3598,0
2009-08-04,53.37,53.489,48.451,49.148,10795,0
2009-08-05,50.316,51.027,48.643,49.923,2305,0
2009-08-06,49.941,50.874,49.941,50.765,1233,0
2009-08-07,50.408,51.25,50.408,50.408,2089,0
2009-08-10,51.808,52.977,51.341,51.351,3849,0
2009-08-11,52.287,54.816,51.576,53.202,1269,0
2009-08-12,52.744,53.677,52.744,53.649,480,0
2009-08-13,52.744,52.744,52.269,52.744,752,0
2009-08-14,52.744,53.583,52.278,53.473,1562,0
2009-08-17,52.37,52.37,48.309,49.466,3513,0
2009-08-18,49.476,50.408,49.476,50.408,532,0
2009-08-20,51.065,52.977,50.874,52.043,4088,0
2009-08-21,52.968,55.3,44.527,54.144,3106,0
2009-08-24,54.844,57.411,54.564,55.078,4876,0
2009-08-25,56.281,57.039,55.078,55.748,1357,0
2009-08-26,55.776,55.776,53.435,53.435,3964,0
2009-08-27,53.435,53.435,51.138,52.463,2110,0
2009-08-28,53.352,54.134,53.352,53.445,1394,0
2009-08-31,53.911,53.911,52.043,52.043,1178,0
2009-09-01,52.043,52.043,47.611,48.076,2188,0
2009-09-02,48.076,48.543,46.657,47.611,3723,0
2009-09-03,48.543,48.543,48.543,48.543,100,0
2009-09-04,47.611,49.476,47.611,49.476,329,0
2009-09-08,49.941,51.333,49.941,50.046,2032,0
2009-09-09,51.341,51.808,50.046,50.874,1233,0
2009-09-10,50.646,51.808,49.941,51.808,1096,0
2009-09-14,50.445,50.903,50.445,50.656,1394,0
2009-09-15,50.874,51.258,49.941,50.874,1306,0
2009-09-16,51.549,51.576,50.921,51.576,640,0
2009-09-17,52.511,57.095,52.511,56.012,3696,0
2009-09-18,57.178,59.072,57.178,58.81,3013,0
2009-09-21,59.482,59.745,58.019,59.398,1735,0
2009-09-22,58.81,58.839,58.81,58.839,1490,0
2009-09-23,58.802,58.802,57.14,57.878,1744,0
2009-09-24,57.878,57.878,53.964,56.012,4125,0
2009-09-25,54.844,54.844,52.521,52.772,1178,0
2009-09-28,54.816,56.012,54.816,56.012,1763,0
2009-09-29,57.149,57.178,56.243,56.243,1024,0
2009-09-30,56.012,57.878,55.544,56.945,1187,0
2009-10-01,55.823,56.852,55.096,56.021,1292,0
2009-10-02,55.078,55.319,54.153,54.386,859,0
2009-10-05,55.049,56.804,55.049,55.172,1500,0
2009-10-06,55.172,56.123,55.078,55.078,1604,0
2009-10-07,53.903,59.046,53.903,57.878,3058,0
2009-10-08,58.345,60.957,57.327,60.213,3536,0
2009-10-09,59.055,64.413,59.055,62.077,8642,0
2009-10-12,61.155,62.554,60.772,60.912,1604,0
2009-10-13,60.584,61.145,60.584,60.622,4071,0
2009-10-14,59.977,61.145,59.977,60.501,640,0
2009-10-15,60.213,62.545,60.213,62.545,2558,0
2009-10-16,62.135,62.685,61.425,62.685,2581,0
2009-10-19,62.545,64.506,62.545,64.506,3390,0
2009-10-20,63.945,63.945,63.945,63.945,429,0
2009-10-21,64.881,64.881,63.713,63.713,752,0
2009-10-22,63.974,64.881,63.974,64.881,752,0
2009-10-23,65.337,65.347,63.964,63.964,752,0
2009-10-26,63.945,63.945,63.478,63.478,548,0
2009-10-27,63.508,63.508,60.69,61.305,3320,0
2009-10-28,60.894,60.894,55.776,56.104,10218,0
2009-10-29,56.012,56.945,55.592,55.592,1394,0
2009-10-30,56.832,61.333,56.832,58.81,5585,0
2009-11-02,58.81,58.81,58.81,58.81,329,0
2009-11-03,57.411,57.411,54.61,56.085,4634,0
2009-11-04,57.392,58.355,57.392,58.355,1287,0
2009-11-05,58.652,60.053,58.652,60.053,532,0
2009-11-06,63.058,66.979,63.058,66.979,13091,0
2009-11-09,67.913,73.572,61.613,64.881,28437,0
2009-11-10,66.085,68.239,65.636,68.192,4687,0
2009-11-11,70.014,70.014,67.362,69.639,3661,0
2009-11-12,70.014,70.014,64.413,65.347,2462,0
2009-11-13,66.279,68.612,66.27,66.885,6282,0
2009-11-16,68.259,68.259,65.347,66.186,2571,0
2009-11-17,64.881,66.279,64.881,65.347,2259,0
2009-11-18,64.601,66.738,63.666,66.738,4946,0
2009-11-19,64.178,68.027,64.178,67.96,1287,0
2009-11-20,68.099,71.882,66.095,71.178,6045,0
2009-11-23,71.178,71.882,71.178,71.51,1566,0
2009-11-24,70.778,71.674,69.591,71.674,1958,0
2009-11-25,70.432,73.233,70.432,71.416,1606,0
2009-11-27,70.248,71.617,69.077,71.617,1178,0
2009-11-30,70.64,71.599,70.64,71.599,211,0
2009-12-01,71.151,71.882,69.754,71.882,640,0
2009-12-02,70.555,71.853,70.555,71.853,859,0
2009-12-03,71.835,71.835,71.835,71.835,859,0
2009-12-04,72.666,73.189,72.349,72.814,1860,0
2009-12-07,72.321,72.628,72.321,72.628,329,0
2009-12-08,71.722,72.814,70.294,70.481,1287,0
2009-12-09,70.386,70.386,68.143,68.143,3644,0
2009-12-10,68.667,70.947,68.667,70.947,1604,0
2009-12-11,70.183,71.416,69.582,70.481,2357,0
2009-12-14,70.248,71.702,69.911,71.702,517,0
2009-12-15,71.358,72.114,71.07,71.07,1178,0
2009-12-16,71.16,71.16,71.16,71.16,100,0
2009-12-17,70.022,70.022,67.249,68.592,1604,0
2009-12-18,66.636,68.473,66.636,68.473,752,0
2009-12-21,67.679,68.612,67.679,68.612,211,0
2009-12-22,67.399,67.399,66.186,66.186,3084,0
2009-12-23,66.186,66.186,62.545,63.935,5168,0
2009-12-24,63.095,64.041,63.013,63.609,1070,0
2009-12-28,63.768,63.795,63.478,63.478,532,0
2009-12-29,63.114,63.945,63.114,63.945,828,0
2009-12-30,63.703,63.703,63.104,63.104,584,0
2009-12-31,63.537,63.537,60.735,61.604,2783,0
2010-01-04,62.013,62.013,59.838,60.708,3666,0
2010-01-05,60.483,61.847,56.489,58.112,7209,0
2010-01-06,58.22,58.439,56.945,57.459,2679,0
2010-01-07,57.662,57.662,53.239,53.295,5245,0
2010-01-08,53.489,55.937,49.523,55.078,13610,0
2010-01-11,56.012,62.919,56.012,57.411,3886,0
2010-01-12,57.309,59.046,55.125,56.945,2316,0
2010-01-13,56.916,57.878,55.544,57.878,3125,0
2010-01-14,57.83,57.83,56.012,57.131,1340,0
2010-01-15,56.338,57.131,55.125,57.131,532,0
2010-01-19,58.802,59.745,57.878,59.745,4712,0
2010-01-20,59.278,61.613,59.278,61.613,3815,0
2010-01-21,61.604,61.604,57.878,59.325,4478,0
2010-01-22,59.09,59.745,58,58.615,2218,0
2010-01-25,58.355,59.745,56.085,56.804,4761,0
2010-01-26,56.598,56.935,55.776,55.776,2032,0
2010-01-27,55.544,55.544,54.377,54.516,1500,0
2010-01-28,54.61,54.61,52.259,52.511,4014,0
2010-01-29,51.922,51.922,50.455,50.646,3855,0
2010-02-01,50.57,52.744,50.502,51.341,3051,0
2010-02-02,51.576,53.21,51.576,53.21,2663,0
2010-02-03,53.388,53.388,51.799,52.164,1500,0
2010-02-04,51.595,52.109,50.522,51.576,7687,0
2010-02-05,51.313,51.313,49.523,49.709,2250,0
2010-02-08,49.941,50.094,48.643,48.643,1892,0
2010-02-09,48.672,49.413,46.723,48.543,11854,0
2010-02-10,48.499,49.476,48.499,48.692,1715,0
2010-02-11,48.543,49.011,45.375,46.686,4737,0
2010-02-12,48.039,48.039,45.743,46.488,3143,0
2010-02-16,47.573,49.29,46.677,47.843,5651,0
2010-02-17,48.956,50.455,48.309,48.543,2615,0
2010-02-18,49.448,49.476,48.643,49.29,1926,0
2010-02-19,49.476,50.065,49.476,49.941,859,0
2010-02-22,49.941,50.636,49.102,50.636,1873,0
2010-02-23,51.341,51.727,51.25,51.399,1715,0
2010-02-24,51.808,52.744,51.808,51.808,429,0
2010-02-25,52.043,52.744,52.043,52.744,1500,0
2010-02-26,52.977,54.049,52.977,53.445,2141,0
2010-03-01,52.948,54.583,52.948,54.477,1287,0
2010-03-02,54.917,55.544,54.658,55.544,1287,0
2010-03-03,55.628,56.012,55.078,56.012,1628,0
2010-03-04,55.881,56.432,55.078,56.422,2118,0
2010-03-05,56.945,57.477,55.078,56.945,2883,0
2010-03-09,57.878,57.878,57.477,57.477,574,0
2010-03-10,55.656,56.945,54.296,54.296,1628,0
2010-03-11,54.404,55.049,53.21,53.911,1500,0
2010-03-12,54.816,54.816,54.816,54.816,100,0
2010-03-15,53.21,55.078,53.21,55.078,429,0
2010-03-16,55.984,55.984,54.583,54.619,762,0
2010-03-17,54.619,57.878,54.619,57.849,3948,0
2010-03-18,57.972,58.363,57.972,58.363,1042,0
2010-03-19,57.205,58.345,57.149,58.345,1500,0
2010-03-23,58.485,58.485,57.972,57.972,211,0
2010-03-24,58.905,58.905,57.972,57.972,211,0
2010-03-25,56.607,57.878,56.607,57.878,752,0
2010-03-26,57.878,57.878,57.619,57.619,211,0
2010-03-29,57.878,57.878,56.375,57.021,2710,0
2010-03-30,56.067,56.067,53.77,55.329,1822,0
2010-03-31,54.24,55.628,53.304,55.628,429,0
2010-04-05,55.172,56.104,55.172,55.385,1070,0
2010-04-07,54.706,54.706,54.706,54.706,100,0
2010-04-09,55.758,56.012,55.172,55.695,1715,0
2010-04-12,55.871,55.871,55.3,55.478,640,0
2010-04-13,55.078,55.422,55.03,55.422,429,0
2010-04-15,55.422,55.422,55.422,55.422,329,0
2010-04-19,55.776,55.776,55.776,55.776,211,0
2010-04-20,53.63,55.096,51.215,51.595,8537,0
2010-04-21,51.586,51.586,50.866,50.866,973,0
2010-04-22,50.893,51.157,49.941,49.941,993,0
2010-04-23,50.502,50.502,49.941,49.941,640,0
2010-04-26,48.956,49.504,48.956,49.494,339,0
2010-04-27,49.484,49.484,47.888,48.076,2480,0
2010-04-28,47.611,48.543,46.677,47.611,3812,0
2010-04-29,48.527,49.85,47.303,47.768,5133,0
2010-04-30,47.637,47.675,46.909,47.161,1259,0
2010-05-03,46.677,46.686,46.441,46.441,1572,0
2010-05-04,46.808,46.808,45.836,46.517,1745,0
2010-05-05,45.845,46.441,44.81,45.743,1676,0
2010-05-06,45.743,45.899,43.989,44.621,4819,0
2010-05-07,44.108,44.63,43.513,44.286,2204,0
2010-05-10,45.461,45.536,44.39,45.507,1476,0
2010-05-11,44.39,47.266,44.39,45.964,4465,0
2010-05-12,46.209,47.524,46.209,47.524,1660,0
2010-05-13,47.965,49.272,47.965,49.233,1604,0
2010-05-14,49.084,49.552,48.076,48.938,6759,0
2010-05-18,49.941,49.941,48.543,48.543,828,0
2010-05-19,47.655,48.543,47.143,48.076,1500,0
2010-05-20,45.743,46.648,44.81,45.278,3964,0
2010-05-21,46.677,46.677,45.278,46.667,921,0
2010-05-24,46.209,48.049,46.209,47.505,1331,0
2010-05-25,46.209,46.209,45.088,45.556,1510,0
2010-05-26,46.677,46.677,46.677,46.677,211,0
2010-05-27,46.209,46.209,45.556,45.556,329,0
2010-05-28,45.974,45.974,45.325,45.325,2167,0
2010-06-01,44.527,45.604,44.527,44.81,1624,0
2010-06-02,45.743,45.743,45.278,45.278,211,0
2010-06-03,45.604,45.881,45.325,45.734,2140,0
2010-06-04,45.556,46.488,45.288,45.527,3644,0
2010-06-07,44.819,44.891,44.81,44.891,329,0
2010-06-08,46.181,46.181,46.099,46.145,640,0
2010-06-10,44.956,48.451,44.956,48.451,2428,0
2010-06-14,48.775,48.775,48.775,48.775,211,0
2010-06-15,50.13,50.176,50.13,50.176,211,0
2010-06-16,50.176,50.352,50.176,50.196,1500,0
2010-06-17,50.646,50.874,49.328,50.874,943,0
2010-06-21,50.847,50.847,50.847,50.847,100,0
2010-06-22,51.341,51.341,51.341,51.341,100,0
2010-06-23,51.341,53.677,51.341,53.677,752,0
2010-06-24,55.068,55.078,53.761,55.078,484,0
2010-06-25,55.078,56.003,54.377,54.377,859,0
2010-06-28,54.844,55.31,54.844,55.31,329,0
2010-06-29,53.911,55.255,51.056,51.065,1715,0
2010-06-30,52.981,52.981,52.981,52.981,100,0
2010-07-01,51.576,51.576,51.065,51.065,2798,0
2010-07-02,50.502,50.784,50.502,50.598,429,0
2010-07-06,50.69,52.269,48.114,48.114,943,0
2010-07-07,46.954,47.994,46.954,47.611,786,0
2010-07-08,47.423,48.356,47.423,47.563,752,0
2010-07-09,47.047,48.966,47.047,48.966,943,0
2010-07-13,49.011,51.341,49.011,51.333,1394,0
2010-07-14,49.96,50.046,48.543,49.941,1715,0
2010-07-15,50.408,50.427,49.941,49.941,1435,0
2010-07-16,49.941,50.408,49.941,50.408,429,0
2010-07-19,48.543,48.571,48.543,48.543,1747,0
2010-07-20,51.111,52.763,51.111,52.763,5379,0
2010-07-21,53.21,53.21,53.21,53.21,108,0
2010-07-22,52.072,52.977,52.043,52.977,429,0
2010-07-23,53.445,55.078,53.445,55.078,1394,0
2010-07-26,54.658,56.945,53.445,56.925,2792,0
2010-07-27,57.178,57.878,56.945,56.945,1178,0
2010-07-28,55.544,56.935,54.332,54.332,329,0
2010-07-29,56.945,56.945,54.24,54.24,278,0
2010-07-30,55.078,56.766,55.078,56.766,211,0
2010-08-02,57.83,57.83,57.83,57.83,532,0
2010-08-04,56.507,56.507,56.507,56.507,100,0
2010-08-05,56.646,56.646,56.432,56.432,776,0
2010-08-09,56.012,56.012,55.078,55.078,329,0
2010-08-10,56.356,56.385,54.61,54.61,1070,0
2010-08-11,53.677,53.677,52.305,52.323,329,0
2010-08-12,52.278,53.677,52.278,53.677,211,0
2010-08-16,52.278,53.677,52.278,53.677,640,0
2010-08-17,53.687,55.087,53.687,55.087,329,0
2010-08-18,56.451,56.451,56.451,56.451,100,0
2010-08-19,56.479,56.479,55.3,55.3,532,0
2010-08-20,54.144,54.144,52.278,52.734,1443,0
2010-08-23,53.21,53.482,53.21,53.482,2250,0
2010-08-25,53.435,55.078,52.454,55.078,1234,0
2010-08-26,53.77,55.218,53.77,55.218,358,0
2010-08-27,55.544,56.616,55.544,56.616,211,0
2010-08-31,55.555,56.846,55.555,56.846,557,0
2010-09-01,56.842,56.945,56.012,56.012,859,0
2010-09-02,56.012,57.878,56.012,57.878,2076,0
2010-09-03,57.878,57.878,56.526,57.878,1930,0
2010-09-07,57.411,57.646,57.411,57.646,349,0
2010-09-08,57.774,57.878,57.774,57.878,3676,0
2010-09-09,59.176,59.176,56.012,56.012,1394,0
2010-09-15,56.012,56.012,56.012,56.012,109,0
2010-09-21,56.954,57.402,56.954,56.973,532,0
2010-09-22,57.506,57.506,57.411,57.411,429,0
2010-09-24,57.309,57.309,57.309,57.309,100,0
2010-09-28,57.411,57.411,57.411,57.411,566,0
2010-09-29,57.309,57.878,56.243,56.243,1803,0
2010-09-30,57.619,57.619,57.619,57.619,100,0
2010-10-01,57.411,57.411,57.411,57.411,125,0
2010-10-04,56.113,56.113,56.113,56.113,339,0
2010-10-05,56.123,56.664,56.123,56.198,752,0
2010-10-06,57.411,57.878,57.411,57.783,1765,0
2010-10-07,57.878,58.579,57.783,58.55,1205,0
2010-10-08,59.278,60.213,58.81,60.213,971,0
2010-10-11,59.278,60.68,59.278,60.306,1118,0
2010-10-12,60.584,63.478,60.584,63.478,1727,0
2010-10-13,63.478,64.178,63.404,64.178,805,0
2010-10-14,64.178,64.413,64.178,64.413,1178,0
2010-10-15,63.945,63.945,62.619,62.619,1220,0
2010-10-18,64.366,64.366,64.366,64.366,180,0
2010-10-19,63.162,63.162,63.162,63.162,100,0
2010-10-22,63.527,63.527,63.527,63.527,100,0
2010-10-25,64.413,64.618,64.413,64.618,211,0
2010-10-26,64.646,64.646,63.974,64.097,1286,0
2010-10-27,64.646,64.646,64.646,64.646,100,0
2010-10-28,64.413,64.646,64.413,64.646,211,0
2010-10-29,64.883,64.883,64.883,64.883,211,0
2010-11-02,63.945,65.347,63.945,65.252,1721,0
2010-11-03,63.853,66.279,63.853,66.279,565,0
2010-11-04,66.279,66.279,66.279,66.279,100,0
2010-11-08,66.279,66.279,66.279,66.279,480,0
2010-11-09,66.748,66.748,65.347,66.748,1121,0
2010-11-10,65.356,66.279,64.097,66.279,755,0
2010-11-11,65.347,65.347,65.347,65.347,100,0
2010-11-12,65.347,67.399,64.881,64.881,1177,0
2010-11-15,63.478,64.881,62.554,64.881,707,0
2010-11-16,64.413,66.748,64.413,66.748,3180,0
2010-11-17,66.748,66.748,66.047,66.047,640,0
2010-11-18,66.748,67.215,66.279,66.279,912,0
2010-11-19,66.465,66.465,65.824,65.824,752,0
2010-11-22,66.279,67.223,66.279,67.223,640,0
2010-11-23,67.215,67.82,66.838,67.679,4088,0
2010-11-24,67.215,68.612,67.215,67.774,789,0
2010-11-26,68.612,68.612,67.679,67.679,532,0
2010-11-29,67.774,68.849,67.774,68.849,584,0
2010-11-30,69.171,69.544,69.171,69.544,584,0
2010-12-01,69.077,69.077,69.077,69.077,100,0
2010-12-02,69.077,70.014,69.077,70.014,429,0
2010-12-03,70.107,70.481,70.107,70.107,4178,0
2010-12-06,70.107,70.675,69.107,70.675,914,0
2010-12-07,69.134,69.134,69.134,69.134,101,0
2010-12-08,70.014,70.014,70.014,70.014,211,0
2010-12-09,69.077,70.107,67.215,70.107,5480,0
2010-12-10,70.116,70.116,70.116,70.116,429,0
2010-12-13,70.116,70.144,70.116,70.116,780,0
2010-12-14,70.116,70.116,70.116,70.116,211,0
2010-12-15,70.107,71.948,70.107,70.996,3816,0
2010-12-16,71.882,71.882,71.882,71.882,100,0
2010-12-21,71.882,72.814,71.882,72.814,1855,0
2010-12-22,73.516,73.746,72.684,73.746,2516,0
2010-12-23,73.7,73.831,73.7,73.746,429,0
2010-12-27,74.12,74.12,74.12,74.12,100,0
2010-12-28,73.984,74.681,73.984,74.195,1567,0
2010-12-29,74.665,75.049,74.461,74.551,1173,0
2010-12-30,74.684,75.152,74.684,75.152,675,0
2010-12-31,74.688,74.725,74.688,74.688,1367,0
2011-01-03,74.681,74.681,73.746,73.775,502,0
2011-01-04,71.292,71.645,70.491,70.957,2089,0
2011-01-05,71.607,71.635,70.919,70.947,1304,0
2011-01-06,71.178,71.178,71.178,71.178,329,0
2011-01-07,70.853,72.226,70.853,72.226,329,0
2011-01-10,70.862,72.321,70.862,72.057,1734,0
2011-01-11,72.057,73.671,72.057,72.477,4763,0
2011-01-12,73.662,74.478,73.662,73.775,640,0
2011-01-13,72.842,73.793,72.814,72.814,1956,0
2011-01-14,73.326,73.326,73.279,73.279,429,0
2011-01-18,73.516,76.897,73.279,74.681,4498,0
2011-01-19,73.84,73.84,73.755,73.755,468,0
2011-01-20,72.675,72.814,70.014,72.349,4634,0
2011-01-21,70.957,72.114,70.957,72.114,982,0
2011-01-24,72.114,72.114,72.114,72.114,523,0
2011-01-25,70.947,70.947,70.722,70.768,1702,0
2011-01-26,72.349,74.681,72.349,74.681,859,0
2011-01-27,74.214,74.214,74.214,74.214,100,0
2011-01-28,71.882,73.279,71.882,73.279,211,0
2011-01-31,73.253,73.735,71.853,73.735,963,0
2011-02-01,73.718,75.008,73.468,73.746,2484,0
2011-02-02,72.066,74.776,72.066,72.349,429,0
2011-02-03,74.776,74.897,74.672,74.672,752,0
2011-02-04,74.681,75.606,73.653,75.008,2126,0
2011-02-07,73.628,75.148,73.628,74.69,1409,0
2011-02-08,74.96,75.017,74.96,75.017,329,0
2011-02-09,75.148,75.773,75.148,75.773,2357,0
2011-02-10,75.708,75.708,75.205,75.205,329,0
2011-02-11,76.081,77.004,75.158,76.996,2616,0
2011-02-14,76.316,77.248,75.922,77.248,2250,0
2011-02-15,77.033,78.181,77.033,78.181,1863,0
2011-02-16,77.372,78.882,77.372,77.437,1028,0
2011-02-17,77.014,77.482,77.014,77.482,329,0
2011-02-18,78.387,78.387,78.172,78.322,429,0
2011-02-22,76.988,77.014,76.547,76.829,2484,0
2011-02-23,77.106,77.106,77.106,77.106,428,0
2011-02-24,75.773,77.163,75.773,77.163,532,0
2011-02-28,76.546,76.546,76.546,76.546,105,0
2011-03-01,75.148,75.148,75.148,75.148,100,0
2011-03-02,75.614,75.614,73.831,74.681,3039,0
2011-03-03,74.681,74.69,74.681,74.681,369,0
2011-03-04,73.279,73.43,73.095,73.43,2066,0
2011-03-07,72.814,72.814,72.814,72.814,100,0
2011-03-08,72.208,72.208,72.208,72.208,100,0
2011-03-09,74.128,74.157,74.128,74.137,640,0
2011-03-10,74.031,74.031,74.031,74.031,2462,0
2011-03-11,72.628,73.516,72.179,72.302,640,0
2011-03-14,72.581,72.581,70.957,70.967,1927,0
2011-03-15,71.133,71.929,70.575,70.575,1386,0
2011-03-16,70.63,70.63,70.585,70.63,429,0
2011-03-17,70.931,70.95,70.586,70.586,1121,0
2011-03-18,70.947,70.947,69.639,69.639,3787,0
2011-03-21,70.014,70.481,69.334,70.248,2360,0
2011-03-22,70.248,70.248,68.715,69.316,612,0
2011-03-23,70.675,70.675,69.976,70.014,460,0
2011-03-24,71.377,71.882,70.806,70.806,2443,0
2011-03-25,71.882,71.882,71.882,71.882,100,0
2011-03-28,73.189,74.633,73.189,73.468,790,0
2011-03-30,74.868,74.868,74.681,74.868,1049,0
2011-04-01,75.148,77.144,75.148,77.014,1578,0
2011-04-04,77.715,77.715,76.429,77.202,1473,0
2011-04-05,76.182,78.514,76.182,78.035,1931,0
2011-04-06,76.687,76.687,73.992,74.541,8419,0
2011-04-07,74.918,74.918,74.918,74.918,429,0
2011-04-08,72.302,74.073,72.302,73.422,429,0
2011-04-11,72.675,73.746,72.675,73.746,1070,0
2011-04-12,72.84,72.84,71.191,71.191,3106,0
2011-04-13,71.853,72.114,71.282,72.114,859,0
2011-04-14,72.142,72.16,72.057,72.142,1249,0
2011-04-15,72.11,72.11,72.11,72.11,211,0
2011-04-19,72.142,72.589,72.142,72.589,278,0
2011-04-20,68.139,68.139,65.344,67.217,16978,0
2011-04-21,67.682,68.609,67.45,68.609,1467,0
2011-04-25,68.202,68.288,67.913,67.913,532,0
2011-04-26,67.917,68.139,66.981,66.981,963,0
2011-04-27,67.89,67.89,66.28,66.28,2305,0
2011-04-28,66.767,66.767,65.344,65.364,3791,0
2011-04-29,66.295,66.295,65.345,65.345,1121,0
2011-05-02,64.877,66.28,64.658,64.658,1810,0
2011-05-03,65.813,65.813,65.344,65.344,640,0
2011-05-04,66.28,66.28,65.392,65.392,963,0
2011-05-05,65.392,66.326,65.383,66.215,2187,0
2011-05-06,66.74,66.74,66.731,66.74,428,0
2011-05-09,66.215,66.336,66.215,66.215,606,0
2011-05-10,66.215,66.215,65.568,65.999,428,0
2011-05-11,65.541,66.215,65.268,65.784,1817,0
2011-05-12,64.877,64.877,64.877,64.877,100,0
2011-05-13,65.784,65.784,64.848,64.848,210,0
2011-05-16,64.173,64.409,62.705,63.182,5632,0
2011-05-17,63.192,64.128,63.192,63.64,785,0
2011-05-18,62.714,63.64,62.481,62.481,5013,0
2011-05-19,63.378,64.351,63.049,64.017,2829,0
2011-05-20,64.025,64.025,64.025,64.025,100,0
2011-05-23,64.858,64.858,64.858,64.858,100,0
2011-05-24,63.087,63.314,63.087,63.314,210,0
2011-05-26,64.007,64.007,64.007,64.007,210,0
2011-05-31,64.017,64.593,64.017,64.574,3590,0
2011-06-01,65.383,65.98,65.383,65.98,7967,0
2011-06-02,66.447,66.915,66.447,66.915,328,0
2011-06-03,67.336,67.336,65.98,65.98,328,0
2011-06-06,66.075,66.075,65.587,65.98,857,0
2011-06-07,65.96,66.122,65.96,66.122,1629,0
2011-06-08,66.868,66.868,66.122,66.82,1145,0
2011-06-09,67.384,67.384,65.96,65.96,826,0
2011-06-10,66.008,66.757,65.98,66.176,531,0
2011-06-13,65.98,65.98,65.96,65.96,1093,0
2011-06-15,65.522,65.522,65.494,65.512,568,0
2011-06-16,64.582,64.582,62.798,62.798,734,0
2011-06-17,62.734,62.734,62.002,62.105,1925,0
2011-06-20,62.274,62.274,62.274,62.274,206,0
2011-06-22,63.64,65.512,63.64,64.623,3159,0
2011-06-23,64.607,64.607,64.607,64.607,210,0
2011-06-24,64.11,64.11,64.11,64.11,122,0
2011-06-27,64.063,64.063,64.063,64.063,100,0
2011-06-28,65.001,65.001,65.001,65.001,100,0
2011-06-30,64.969,64.999,64.969,64.999,318,0
2011-07-01,65.043,65.043,65.043,65.043,100,0
2011-07-05,65.98,65.98,65.512,65.512,210,0
2011-07-06,65.979,66.917,65.275,65.275,1391,0
2011-07-07,64.582,65.275,64.582,65.275,750,0
2011-07-12,64.018,65.068,63.999,65.049,4168,0
2011-07-13,65.043,65.043,63.847,64.578,3216,0
2011-07-14,65.183,65.23,64.119,64.678,1284,0
2011-07-15,65.42,65.42,64.668,64.668,941,0
2011-07-18,64.164,67.01,64.164,66.553,10300,0
2011-07-19,65.51,65.51,65.51,65.51,441,0
2011-07-20,62.705,62.705,61.301,61.864,6966,0
2011-07-21,61.311,61.739,60.833,60.833,1391,0
2011-07-25,60.364,60.364,58.961,58.961,2034,0
2011-07-26,58.956,58.956,58.029,58.029,2993,0
2011-07-27,58.315,59.99,58.315,59.99,906,0
2011-07-28,60.244,60.254,59.998,60.254,408,0
2011-07-29,61.172,61.172,60.675,60.675,428,0
2011-08-01,62.076,62.076,60.833,61.301,1742,0
2011-08-02,61.305,61.305,58.956,59.388,3645,0
2011-08-03,58.961,58.961,58.933,58.933,888,0
2011-08-04,58.057,58.057,56.29,56.29,2415,0
2011-08-05,56.29,56.29,53.052,53.4,5546,0
2011-08-08,53.577,54.284,53.344,54.284,1391,0
2011-08-09,53.372,53.881,52.413,53.881,3117,0
2011-08-10,54.284,54.284,54.284,54.284,100,0
2011-08-11,55.221,55.389,55.193,55.389,855,0
2011-08-12,56.158,56.158,55.221,55.221,365,0
2011-08-16,55.221,55.221,54.449,54.449,475,0
2011-08-17,56.14,56.14,54.449,54.826,1199,0
2011-08-18,53.888,53.888,53.042,53.277,2019,0
2011-08-19,53.305,53.942,53.277,53.942,1594,0
2011-08-23,53.511,53.511,53.511,53.511,286,0
2011-08-24,54.217,54.217,54.217,54.217,100,0
2011-08-25,54.217,54.217,54.217,54.217,100,0
2011-08-26,55.672,55.709,55.108,55.157,802,0
2011-08-29,53.287,54.648,53.287,54.648,209,0
2011-08-30,54.648,56.498,54.648,56.498,427,0
2011-09-02,56.502,57.386,56.502,57.386,262,0
2011-09-09,55.539,55.719,53.287,53.699,2129,0
2011-09-13,53.672,54.61,53.672,54.61,736,0
2011-09-14,54.61,55.371,54.582,55.371,636,0
2011-09-20,53.511,53.511,52.762,52.762,499,0
2011-09-21,53.476,53.511,53.277,53.277,757,0
2011-09-22,52.713,52.713,52.601,52.601,209,0
2011-09-26,52.556,53.042,52.104,53.042,809,0
2011-09-28,53.042,53.042,53.034,53.034,327,0
2011-09-30,53.045,53.697,53.027,53.506,1378,0
2011-10-04,52.084,52.585,52.084,52.478,970,0
2011-10-05,51.631,52.469,51.622,52.006,3047,0
2011-10-06,51.622,52.006,50.69,50.69,1050,0
2011-10-07,49.933,50.247,49.758,49.991,653,0
2011-10-10,49.108,49.108,49.108,49.108,100,0
2011-10-11,49.728,51.869,49.728,51.025,9159,0
2011-10-12,50.996,51.025,50.996,51.025,1003,0
2011-10-17,51.634,51.634,51.634,51.634,100,0
2011-10-20,51.54,51.54,51.54,51.54,100,0
2011-10-21,50.745,50.745,49.286,49.454,1819,0
2011-10-24,50.319,51.258,50.283,51.258,3120,0
2011-10-25,51.2,51.2,50.51,50.51,370,0
2011-10-26,51.399,51.399,51.399,51.399,100,0
2011-10-27,50.69,53.375,50.645,53.375,2425,0
2011-10-31,51.687,51.687,51.687,51.687,209,0
2011-11-01,52.922,52.922,52.922,52.922,100,0
2011-11-02,53.514,53.514,52.575,52.575,209,0
2011-11-04,52.575,52.61,51.68,51.68,2014,0
2011-11-08,53.551,53.551,53.551,53.551,1275,0
2011-11-09,54.39,57.123,54.39,57.123,2372,0
2011-11-10,56.228,57.452,56.228,57.414,1112,0
2011-11-11,58.357,58.666,58.357,58.357,2177,0
2011-11-14,58.318,58.629,58.318,58.629,1432,0
2011-11-15,58.724,58.724,58.393,58.619,3241,0
2011-11-16,58.412,58.835,57.942,58.835,2081,0
2011-11-17,58.835,58.865,58.835,58.865,1090,0
2011-11-18,59.799,59.799,58.855,58.855,1127,0
2011-11-21,57.923,58.666,57.291,57.291,1115,0
2011-11-22,58.807,58.807,58.807,58.807,235,0
2011-11-23,59.261,59.261,56.981,56.981,1061,0
2011-11-25,57.886,57.886,57.886,57.886,100,0
2011-11-28,58.347,58.357,57.5,58.278,4250,0
2011-11-29,58.357,59.223,58.308,59.223,1194,0
2011-11-30,58.394,58.461,58.309,58.394,2349,0
2011-12-01,57.462,57.462,57.132,57.132,474,0
2011-12-02,57.215,57.262,57.215,57.215,1515,0
2011-12-05,57.186,58.12,57.178,58.12,576,0
2011-12-08,56.744,57.206,56.744,57.206,734,0
2011-12-09,57.452,57.452,56.379,57.319,2300,0
2011-12-14,58.26,58.26,58.26,58.26,100,0
2011-12-16,57.923,57.923,57.685,57.685,872,0
2011-12-19,58.111,58.111,58.111,58.111,933,0
2011-12-20,58.14,58.159,58.14,58.159,746,0
2011-12-21,58.347,58.393,58.347,58.393,527,0
2011-12-22,59.099,59.336,59.099,59.336,1356,0
2011-12-23,60.278,60.278,60.278,60.278,326,0
2011-12-27,59.336,60.503,59.336,60.503,1168,0
2011-12-28,60.748,60.748,60.559,60.559,326,0
2011-12-30,60.699,61.221,60.662,60.662,848,0
2012-01-03,61.227,62.536,60.852,62.536,591,0
2012-01-05,62.536,62.631,62.536,62.631,447,0
2012-01-06,63.102,63.102,63.102,63.102,100,0
2012-01-09,64.027,64.969,64.027,64.969,426,0
2012-01-10,64.139,64.507,64.139,64.507,244,0
2012-01-11,64.613,65.076,64.613,65.076,326,0
2012-01-17,64.55,65.084,64.55,65.084,502,0
2012-01-18,65.079,65.079,64.989,65.051,519,0
2012-01-20,64.049,64.049,58.39,62.582,14277,0
2012-01-24,61.688,62.133,61.68,62.133,634,0
2012-01-25,62.104,62.133,62.104,62.133,1122,0
2012-01-26,62.574,62.574,62.574,62.574,252,0
2012-01-27,63.044,63.044,63.044,63.044,208,0
2012-01-30,63.044,63.044,63.044,63.044,246,0
2012-01-31,69.368,69.368,62.641,62.641,275,0
2012-02-01,62.668,62.668,62.668,62.668,208,0
2012-02-02,63.14,63.14,63.14,63.14,100,0
2012-02-03,63.14,63.14,62.904,63.054,634,0
2012-02-06,63.111,63.111,63.102,63.102,426,0
2012-02-07,62.924,62.924,62.11,62.11,556,0
2012-02-08,62.11,62.11,61.637,61.637,476,0
2012-02-09,61.629,62.11,61.629,61.656,1163,0
2012-02-13,61.676,61.676,61.213,61.213,2008,0
2012-02-14,61.637,61.637,61.355,61.355,239,0
2012-02-15,61.213,61.213,61.12,61.12,2873,0
2012-02-16,61.213,61.213,60.846,61.072,526,0
2012-02-21,60.761,61.166,58.551,60.004,5885,0
2012-02-22,59.825,59.946,56.19,56.7,5339,0
2012-02-23,56.19,56.661,56.19,56.661,375,0
2012-02-28,58.052,58.551,56.661,57.371,3107,0
2012-02-29,58.178,58.178,56.01,57.429,1141,0
2012-03-01,58.721,58.721,58.721,58.721,100,0
2012-03-02,59.503,59.503,56.04,56.04,7162,0
2012-03-05,55.718,55.718,55.378,55.378,206,0
2012-03-06,55.33,55.34,53.544,54.451,1739,0
2012-03-07,53.922,56.002,53.922,54.774,5364,0
2012-03-08,54.774,55.652,54.738,55.056,2472,0
2012-03-09,54.868,55.718,54.868,54.962,514,0
2012-03-12,55.199,55.434,55.199,55.434,395,0
2012-03-13,55.709,58.505,55.172,55.907,8807,0
2012-03-14,57.609,59.391,56.2,58.485,10902,0
2012-03-20,58.58,58.58,58.58,58.58,100,0
2012-03-21,59.069,60.958,59.069,59.835,1418,0
2012-03-26,60.43,63.274,60.43,62.14,3285,0
2012-03-27,62.33,62.33,62.33,62.33,206,0
2012-03-28,61.204,61.204,61.204,61.204,100,0
2012-03-29,61.385,61.385,59.024,59.966,3022,0
2012-04-03,59.021,61.359,59.021,60.071,1009,0
2012-04-04,60.214,60.214,57.448,59.021,5194,0
2012-04-09,57.436,58.986,57.436,58.986,2921,0
2012-04-10,58.976,59.024,58.976,59.024,218,0
2012-04-11,59.024,59.024,59.024,59.024,206,0
2012-04-13,59.761,59.761,59.731,59.731,206,0
2012-04-16,58.871,59.946,58.871,59.946,206,0
2012-04-17,60.44,61.388,58.829,59.588,2112,0
2012-04-25,59.494,59.494,59.494,59.494,206,0
2012-04-27,59.579,59.579,59.579,59.579,425,0
2012-04-30,60.442,63.699,60.442,63.451,910,0
2012-05-01,63.177,63.754,63.177,63.745,526,0
2012-05-07,62.495,62.495,61.784,61.973,1963,0
2012-05-08,60.931,60.931,60.931,60.931,205,0
2012-05-09,61.075,61.075,61.075,61.075,324,0
2012-05-17,59.511,59.511,59.511,59.511,205,0
2012-05-18,58.709,58.709,58.709,58.709,198,0
2012-05-21,58.802,58.802,58.709,58.709,409,0
2012-05-22,58.594,58.709,58.594,58.699,1500,0
2012-05-23,57.96,57.98,57.95,57.95,1637,0
2012-05-24,57.95,57.95,55.867,55.867,1161,0
2012-05-25,55.867,55.867,55.867,55.867,683,0
2012-05-29,57.573,57.573,57.573,57.573,424,0
2012-05-30,56.804,56.814,56.804,56.814,324,0
2012-05-31,56.814,56.814,56.814,56.814,351,0
2012-06-01,56.502,56.502,56.502,56.502,147,0
2012-06-05,56.766,56.766,56.766,56.766,100,0
2012-06-12,55.867,56.34,55.867,56.34,5762,0
2012-06-13,56.34,56.34,56.34,56.34,357,0
2012-06-14,55.895,55.895,54.492,55.45,2556,0
2012-06-15,56.736,56.736,54.086,54.086,7467,0
2012-06-18,54.096,54.096,54.066,54.066,1190,0
2012-06-21,54.211,54.211,53.971,53.971,1129,0
2012-06-25,53.889,56.766,53.889,55.392,3340,0
2012-06-28,54.446,54.446,54.446,54.446,307,0
2012-06-29,53.223,53.223,53.223,53.223,100,0
2012-07-02,53.424,56.814,53.424,56.814,4596,0
2012-07-03,56.814,56.814,56.795,56.814,2113,0
2012-07-05,55.627,56.814,55.627,56.814,1296,0
2012-07-06,56.814,56.814,56.814,56.814,1055,0
2012-07-10,55.867,55.867,55.867,55.867,525,0
2012-07-11,57.721,61.55,57.721,58.52,5657,0
2012-07-13,58.265,58.951,56.814,58.05,4964,0
2012-07-17,59.028,59.028,59.028,59.028,100,0
2012-07-18,59.655,59.655,59.655,59.655,324,0
2012-07-19,60.128,60.128,59.655,59.799,796,0
2012-07-20,57.175,60.925,57.175,60.925,424,0
2012-07-23,60.128,60.128,59.655,59.655,669,0
2012-07-25,60.868,60.868,53.971,58.453,7576,0
2012-07-26,58.319,60.62,58.319,60.62,375,0
2012-07-27,59.5,59.936,58.941,58.941,2852,0
2012-07-30,59.18,59.655,56.823,59.655,3625,0
2012-07-31,59.652,61.365,59.176,59.176,3857,0
2012-08-01,59.655,59.655,59.18,59.655,887,0
2012-08-03,59.683,59.683,59.683,59.683,100,0
2012-08-06,60.412,60.412,59.891,59.891,205,0
2012-08-07,59.936,60.3,59.936,60.3,323,0
2012-08-08,59.975,60.3,59.975,60.3,1041,0
2012-08-09,60.3,61.619,60.3,61.535,4028,0
2012-08-10,61.249,61.249,60.963,60.963,482,0
2012-08-13,61.164,61.164,59.965,59.965,323,0
2012-08-14,60.822,61.573,60.822,61.573,524,0
2012-08-15,62.195,65.522,62.195,62.673,3630,0
2012-08-16,63.432,66.471,63.432,66.471,1371,0
2012-08-17,64.099,65.997,64.099,65.997,1204,0
2012-08-20,65.332,66.375,63.51,65.739,1638,0
2012-08-21,65.569,66.471,63.955,66.461,2868,0
2012-08-22,65.475,66.366,64.574,66.282,524,0
2012-08-24,64.954,65.522,64.665,65.046,1475,0
2012-08-27,65.143,65.143,65.143,65.143,204,0
2012-09-04,65.475,65.607,65.475,65.569,524,0
2012-09-05,65.542,65.542,65.542,65.542,308,0
2012-09-06,65.569,65.569,65.542,65.542,204,0
2012-09-07,65.711,65.808,64.257,64.257,948,0
2012-09-10,64.099,64.099,63.623,63.984,543,0
2012-09-11,64.238,64.238,64.238,64.238,100,0
2012-09-13,64.761,65.579,64.099,65.579,1909,0
2012-09-14,65.759,65.759,63.689,64.441,2782,0
2012-09-17,64.043,65.522,64.043,65.046,1475,0
2012-09-18,63.641,63.641,63.422,63.422,204,0
2012-09-20,63.432,63.432,63.432,63.432,100,0
2012-09-21,65.303,65.303,61.723,65.02,1266,0
2012-09-25,64.915,65.002,64.099,64.099,3977,0
2012-09-27,62.339,62.851,61.737,62.24,2335,0
2012-09-28,61.631,61.729,61.631,61.729,740,0
2012-10-02,63.469,63.469,60.565,60.908,524,0
2012-10-03,61.061,61.727,61.014,61.727,1687,0
2012-10-04,61.727,61.727,60.823,60.823,628,0
2012-10-08,60.775,60.775,60.775,60.775,575,0
2012-10-10,58.932,59.816,57.715,59.816,2137,0
2012-10-11,58.874,60.3,58.636,60.3,1154,0
2012-10-15,60.602,60.602,60.033,60.033,974,0
2012-10-16,59.388,60.592,59.037,59.256,740,0
2012-10-17,58.884,60.291,58.884,59.131,1184,0
2012-10-23,59.186,59.186,59.186,59.186,100,0
2012-10-24,59.274,59.274,59.274,59.274,100,0
2012-10-26,60.766,60.775,60.717,60.717,1040,0
2012-10-31,60.775,60.775,59.803,59.803,948,0
2012-11-01,61.249,61.704,61.249,61.704,464,0
2012-11-02,61.175,61.175,60.309,60.309,423,0
2012-11-05,60.526,60.526,60.526,60.526,151,0
2012-11-07,60.899,60.936,60.022,60.022,945,0
2012-11-09,60.994,61.755,59.993,60.186,2658,0
2012-11-12,59.298,59.517,59.298,59.517,482,0
2012-11-14,57.88,57.976,57.183,57.229,2392,0
2012-11-15,57.279,57.279,57.015,57.155,1059,0
2012-11-16,58.09,58.09,58.053,58.053,945,0
2012-11-19,59.042,59.042,58.327,58.327,513,0
2012-11-20,58.09,58.09,57.422,57.616,2393,0
2012-11-21,57.145,57.145,57.138,57.138,1572,0
2012-11-26,57.229,57.851,57.229,57.851,814,0
2012-11-27,57.851,57.851,57.616,57.616,493,0
2012-11-28,57.229,57.616,56.519,57.616,1951,0
2012-11-29,58.034,60.461,57.221,58.137,4150,0
2012-11-30,58.28,58.473,58.28,58.473,203,0
2012-12-03,59.042,59.993,59.042,59.328,1994,0
2012-12-04,59.532,59.532,59.276,59.323,2960,0
2012-12-06,59.005,59.042,59.005,59.042,523,0
2012-12-07,59.28,62.041,59.28,61.175,626,0
2012-12-10,61.737,61.737,59.468,59.468,945,0
2012-12-11,60.709,60.709,60.709,60.709,100,0
2012-12-12,60.746,60.746,60.709,60.709,523,0
2012-12-13,59.898,59.935,59.898,59.898,986,0
2012-12-14,59.517,60.233,59.517,60.233,5191,0
2012-12-17,60.709,60.916,60.022,60.916,766,0
2012-12-18,60.28,60.28,60.28,60.28,551,0
2012-12-21,60.974,60.974,60.974,60.974,203,0
2012-12-24,61.184,61.518,61.184,61.184,878,0
2012-12-27,61.395,62.851,61.395,62.088,2627,0
2012-12-28,61.773,61.803,61.773,61.803,379,0
2012-12-31,60.964,61.422,60.944,61.375,1994,0
2013-01-02,61.901,62.823,61.901,62.641,930,0
2013-01-03,62.507,65.23,62.462,64.957,2625,0
2013-01-04,65.023,66.661,63.421,66.661,9346,0
2013-01-07,66.565,67.897,66.469,66.565,1814,0
2013-01-08,66.565,66.651,66.09,66.613,1278,0
2013-01-09,67.477,67.802,64.947,67.802,3585,0
2013-01-10,67.133,69.039,66.589,68.497,3357,0
2013-01-14,66.868,68.775,66.868,66.868,208,0
2013-01-15,66.966,68.182,66.966,68.182,564,0
2013-01-16,68.182,69.039,68.08,68.488,5728,0
2013-01-17,68.563,68.563,68.563,68.563,130,0
2013-01-18,68.903,68.903,68.18,68.376,322,0
2013-01-22,68.563,70.327,68.563,68.563,10467,0
2013-01-23,69.826,69.826,66.76,68.18,4677,0
2013-01-24,66.661,66.809,66.633,66.809,322,0
2013-01-25,66.675,66.675,66.675,66.675,203,0
2013-01-28,67.611,67.611,67.611,67.611,100,0
2013-01-29,68.785,69.517,68.088,68.657,2007,0
2013-01-30,68.563,68.735,67.85,68.735,422,0
2013-02-01,69.741,69.929,67.037,69.213,1782,0
2013-02-04,68.775,68.775,68.735,68.735,472,0
2013-02-05,69.721,69.721,69.721,69.721,131,0
2013-02-08,70.884,71.83,70.884,71.83,313,0
2013-02-11,71.58,71.598,71.58,71.598,953,0
2013-02-12,70.655,72.172,70.655,72.172,2013,0
2013-02-13,72.795,72.795,72.366,72.366,225,0
2013-02-14,72.317,73.032,72.317,73.032,1582,0
2013-02-15,73.606,73.747,73.511,73.747,623,0
2013-02-19,71.598,74.654,71.598,74.654,421,0
2013-02-20,73.268,73.268,73.12,73.12,244,0
2013-02-21,72.795,72.795,72.077,72.077,955,0
2013-02-22,72.307,73.004,72.307,73.004,1019,0
2013-02-25,70.674,71.936,70.674,71.936,321,0
2013-02-27,72.574,73.511,72.555,73.511,321,0
2013-02-28,71.51,72.551,71.51,72.551,202,0
2013-03-01,71.665,72.795,71.655,72.317,522,0
2013-03-04,72.317,72.496,71.598,71.79,710,0
2013-03-05,71.361,72.555,71.361,72.555,361,0
2013-03-06,71.598,73.317,71.598,73.317,202,0
2013-03-07,74.466,74.466,74.466,74.466,100,0
2013-03-08,72.134,74.466,72.134,74.456,872,0
2013-03-15,72.555,72.555,72.555,72.555,421,0
2013-03-18,71.121,74.273,71.121,73.96,650,0
2013-03-20,71.888,71.888,71.888,71.888,100,0
2013-03-22,72.679,72.679,72.679,72.679,100,0
2013-03-25,73.032,73.511,72.716,73.511,321,0
2013-03-26,74.437,76.134,73.288,73.317,2419,0
2013-03-28,73.606,73.606,73.606,73.606,572,0
2013-04-01,73.616,73.616,71.917,71.917,2023,0
2013-04-02,72.551,73.509,72.551,73.509,321,0
2013-04-03,71.81,72.775,71.81,72.775,214,0
2013-04-04,73.019,73.019,73.019,73.019,100,0
2013-04-08,73.032,73.921,71.983,73.415,1183,0
2013-04-10,73.344,73.344,73.344,73.344,161,0
2013-04-15,71.646,71.646,71.607,71.607,202,0
2013-04-16,71.607,72.546,71.571,71.84,8299,0
2013-04-17,70.655,72.923,70.655,72.923,623,0
2013-04-18,70.884,72.917,70.884,72.917,202,0
2013-04-19,69.601,69.601,65.87,65.974,14403,0
2013-04-22,67.305,67.305,65.87,65.87,1324,0
2013-04-23,65.392,65.85,65.392,65.85,202,0
2013-04-24,65.89,65.89,65.344,65.631,842,0
2013-04-25,64.932,66.824,64.932,66.824,3654,0
2013-04-29,66.733,68.164,66.733,67.879,3825,0
2013-04-30,67.924,68.069,66.76,66.76,660,0
2013-05-02,67.238,67.238,67.202,67.202,420,0
2013-05-06,67.202,68.521,67.202,68.521,376,0
2013-05-07,68.634,68.634,68.634,68.634,375,0
2013-05-09,69.872,71.737,69.063,70.533,1880,0
2013-05-10,70.826,71.305,69.9,70.972,1074,0
2013-05-13,70.855,71.089,70.788,70.788,2090,0
2013-05-14,70.826,70.826,70.826,70.826,100,0
2013-05-15,70.933,71.592,70.846,71.49,1254,0
2013-05-16,71.52,71.52,71.52,71.52,100,0
2013-05-17,71.5,71.5,71.5,71.5,100,0
2013-05-21,71.5,71.547,71.5,71.547,495,0
2013-05-22,71.528,72.502,71.113,71.774,1731,0
2013-05-24,71.07,71.592,71.07,71.583,320,0
2013-05-28,71.583,71.765,70.875,71.334,2281,0
2013-05-29,71.257,71.774,71.257,71.774,420,0
2013-05-30,71.774,71.784,71.573,71.62,2171,0
2013-06-03,72.022,72.022,72.022,72.022,100,0
2013-06-04,71.794,71.794,71.794,71.794,320,0
2013-06-06,70.885,70.885,70.788,70.788,548,0
2013-06-07,71.247,72.244,71.247,72.244,3883,0
2013-06-10,72.176,74.942,71.592,74.942,10636,0
2013-06-13,74.08,74.08,74.08,74.08,100,0
2013-06-14,74.08,74.08,73.459,73.698,3083,0
2013-06-17,74.225,74.321,71.833,74.321,1146,0
2013-06-18,74.549,74.549,74.549,74.549,201,0
2013-06-19,74.549,74.626,74.167,74.177,3030,0
2013-06-20,74.177,74.177,73.039,73.039,621,0
2013-06-21,73.314,73.314,73.314,73.314,100,0
2013-06-24,72.742,72.742,72.742,72.742,280,0
2013-06-25,73.65,77.47,69.027,74.177,2225,0
2013-06-26,74.177,74.177,72.742,72.752,1254,0
2013-06-27,73.698,76.092,73.698,75.853,15388,0
2013-06-28,76.139,76.332,75.853,76.332,380,0
2013-07-01,76.092,76.092,76.092,76.092,290,0
2013-07-02,75.42,75.42,75.42,75.42,100,0
2013-07-03,74.255,76.072,74.255,76.072,521,0
2013-07-05,76.092,76.092,76.092,76.092,320,0
2013-07-08,75.144,75.144,75.049,75.049,201,0
2013-07-09,74.655,74.665,74.655,74.665,360,0
2013-07-10,75.843,75.843,75.843,75.843,100,0
2013-07-11,74.655,74.675,74.655,74.675,255,0
2013-07-12,74.655,74.655,74.245,74.245,1094,0
2013-07-15,75.758,75.758,75.758,75.758,100,0
2013-07-16,75.613,75.613,75.564,75.584,1424,0
2013-07-18,75.27,75.806,75.27,75.758,1203,0
2013-07-19,75.555,75.748,75.374,75.613,2741,0
2013-07-22,75.729,75.729,75.42,75.42,1361,0
2013-07-23,75.613,75.613,75.203,75.203,521,0
2013-07-24,75.231,75.613,75.231,75.613,571,0
2013-07-25,74.273,74.273,74.273,74.273,100,0
2013-07-26,75.594,75.613,75.508,75.584,420,0
2013-07-29,74.147,75.134,73.969,74.177,1794,0
2013-07-30,75.508,75.956,75.508,75.67,734,0
2013-07-31,76.188,76.188,74.302,76.168,320,0
2013-08-01,74.473,76.381,74.473,76.149,2472,0
2013-08-02,76.168,76.168,76.139,76.149,1032,0
2013-08-05,76.149,76.505,76.149,76.505,319,0
2013-08-06,76.496,76.984,76.496,76.505,2249,0
2013-08-07,76.505,78.462,76.505,77.224,2203,0
2013-08-08,76.054,77.417,76.044,77.417,1825,0
2013-08-09,77.942,78.721,77.905,78.721,463,0
2013-08-12,78.711,78.769,78.433,78.769,2243,0
2013-08-13,78.903,80.093,78.903,79.766,838,0
2013-08-14,80.928,81.058,79.67,80.342,2428,0
2013-08-15,80.283,80.283,80.283,80.283,100,0
2013-08-16,79.678,80.178,79.152,79.152,1719,0
2013-08-19,78.26,79.055,78.25,78.346,1954,0
2013-08-20,80.054,80.054,78.759,79.766,1897,0
2013-08-21,79.142,79.171,75.785,76.745,2920,0
2013-08-26,75.496,77.464,75.496,77.464,319,0
2013-08-27,75.593,76.149,75.593,76.149,319,0
2013-08-30,74.855,75.19,74.827,75.19,1137,0
2013-09-03,74.759,74.827,74.49,74.49,1699,0
2013-09-04,74.827,74.855,74.827,74.855,1144,0
2013-09-05,74.874,75.785,74.874,75.785,419,0
2013-09-06,76.168,76.745,74.827,74.827,1986,0
2013-09-09,72.944,75.354,72.944,75.112,1040,0
2013-09-11,75.161,77.224,75.161,76.745,2452,0
2013-09-12,77.683,78.943,76.984,76.984,1459,0
2013-09-13,78.853,78.853,78.825,78.825,201,0
2013-09-16,77.596,77.596,77.596,77.596,100,0
2013-09-18,77.933,78.943,77.606,77.606,1801,0
2013-09-19,77.596,78.662,77.596,78.662,1297,0
2013-09-20,78.903,79.191,78.903,79.191,419,0
2013-09-23,79.133,79.133,79.133,79.133,100,0
2013-09-24,77.905,77.905,77.224,77.761,3128,0
2013-09-25,78.653,78.653,78.653,78.653,100,0
2013-09-26,78.759,78.759,76.811,77.204,419,0
2013-09-27,78.211,78.211,78.211,78.211,100,0
2013-09-30,77.214,78.557,77.214,78.557,319,0
2013-10-01,78.653,78.662,77.232,78.662,1092,0
2013-10-03,78.721,78.721,78.721,78.721,100,0
2013-10-08,77.692,77.692,77.683,77.683,319,0
2013-10-10,78.182,78.182,78.182,78.182,201,0
2013-10-11,78.423,79.333,78.29,79.333,369,0
2013-10-18,79.142,80.638,78.711,79.623,1774,0
2013-10-21,79.891,80.58,79.191,79.191,750,0
2013-10-22,79.623,80.293,79.623,79.652,520,0
2013-10-23,78.913,78.913,78.913,78.913,100,0
2013-10-24,79.142,79.162,79.142,79.162,201,0
2013-10-25,78.815,79.142,78.815,79.142,811,0
2013-10-28,79.236,79.236,79.236,79.236,100,0
2013-10-29,79.613,79.67,79.236,79.236,1939,0
2013-10-30,79.236,79.236,78.805,78.805,520,0
2013-10-31,77.593,77.593,77.396,77.489,318,0
2013-11-01,78.354,78.354,78.354,78.354,100,0
2013-11-04,76.916,79.076,76.916,78.066,519,0
2013-11-05,79.315,79.315,77.396,77.396,201,0
2013-11-07,76.97,77.396,76.916,76.916,619,0
2013-11-08,76.925,76.925,76.916,76.916,318,0
2013-11-11,77.211,77.211,73.174,73.202,6398,0
2013-11-12,73.786,73.786,72.385,73.164,527,0
2013-11-13,74.18,77.201,74.18,75.289,3604,0
2013-11-14,76.77,76.77,74.509,76.143,418,0
2013-11-15,74.288,74.509,74.288,74.509,201,0
2013-11-18,74.509,75.47,71.415,71.415,2922,0
2013-11-19,72.056,72.056,71.482,71.691,619,0
2013-11-20,71.721,72.239,71.721,72.239,462,0
2013-11-21,72.105,75.941,72.008,75.941,671,0
2013-11-22,73.266,73.335,73.266,73.335,201,0
2013-11-26,74.473,74.75,74.032,74.75,1248,0
2013-11-27,74.999,74.999,74.268,74.268,201,0
2013-12-02,74.555,75.634,74.509,74.989,1585,0
2013-12-03,74.96,75.47,74.96,75.231,1788,0
2013-12-06,74.075,74.075,74.075,74.075,100,0
2013-12-09,73.559,73.559,73.559,73.559,305,0
2013-12-11,74.042,74.042,74.012,74.012,1062,0
2013-12-12,72.105,73.068,72.105,73.068,561,0
2013-12-13,72.105,72.595,72.105,72.586,867,0
2013-12-16,75.44,75.711,74.989,74.989,1506,0
2013-12-17,76.434,76.434,75.094,75.094,807,0
2013-12-18,75.518,75.518,75.47,75.47,1638,0
2013-12-19,76.48,76.48,75.479,75.95,1398,0
2013-12-20,76.48,76.48,76.48,76.48,119,0
2013-12-23,76.906,76.906,74.989,75.47,723,0
2013-12-24,75.375,75.528,75.375,75.528,321,0
2013-12-26,75.518,76.337,74.032,75.231,6432,0
2013-12-31,76.847,76.847,76.847,76.847,101,0
2014-01-03,76.827,77.082,76.192,77.082,1624,0
2014-01-06,77.847,77.876,76.442,76.916,1432,0
2014-01-07,76.916,76.916,76.906,76.906,866,0
2014-01-08,76.906,77.876,76.906,77.876,1572,0
2014-01-09,78.23,78.691,77.876,78.354,5112,0
2014-01-10,75.556,75.654,75.556,75.654,533,0
2014-01-13,75.979,75.979,75.979,75.979,100,0
2014-01-14,78.288,78.288,78.288,78.288,186,0
2014-01-15,78.633,78.633,77.799,77.799,580,0
2014-01-16,78.113,78.345,77.111,77.111,799,0
2014-01-17,76.916,76.916,76.916,76.916,519,0
2014-01-21,77.876,77.876,76.192,77.652,4509,0
2014-01-22,76.817,76.916,76.77,76.916,651,0
2014-01-23,76.471,77.201,76.471,77.092,1012,0
2014-01-24,77.007,77.007,76.906,76.906,1100,0
2014-01-27,76.916,77.249,75.999,77.201,1289,0
2014-01-29,77.386,78.731,77.386,78.731,1775,0
2014-01-30,78.833,81.133,78.833,81.133,1616,0
2014-01-31,79.211,81.96,79.211,81.721,3387,0
2014-02-03,83.885,83.885,81.73,82.393,1338,0
2014-02-04,84.121,84.161,82.922,83.161,2512,0
2014-02-05,81.96,83.161,81.96,82.489,936,0
2014-02-06,82.191,82.671,82.191,82.671,298,0
2014-02-07,82.817,84.121,82.817,84.121,521,0
2014-02-10,84.506,84.506,84.121,84.121,826,0
2014-02-11,84.779,84.779,83.796,83.796,675,0
2014-02-12,85.25,85.25,85.25,85.25,309,0
2014-02-13,85.712,85.712,84.564,84.769,799,0
2014-02-14,85.604,85.742,84.239,85.742,2628,0
2014-02-18,86.233,86.849,86.233,86.849,615,0
2014-02-19,86.695,86.936,86.695,86.936,427,0
2014-02-20,85.79,86.745,85.752,86.695,835,0
2014-02-21,85.771,86.705,85.771,85.84,532,0
2014-02-24,85.84,85.84,85.84,85.84,172,0
2014-02-25,87.967,89.142,87.967,89.142,544,0
2014-02-26,87.399,88.536,87.399,88.536,1541,0
2014-02-27,88.844,89.103,88.844,89.103,320,0
2014-02-28,87.131,89.526,87.131,89.526,296,0
2014-03-03,88.151,88.151,86.213,88.151,1013,0
2014-03-04,85.742,87.131,85.742,85.742,851,0
2014-03-05,89.346,89.346,89.346,89.346,100,0
2014-03-06,89.298,89.298,88.96,89.103,533,0
2014-03-07,88.834,89.516,87.958,89.516,897,0
2014-03-10,86.705,88.632,86.705,88.632,1159,0
2014-03-11,86.223,88.613,86.223,88.613,324,0
2014-03-12,85.936,85.936,85.936,85.936,111,0
2014-03-13,89.113,89.113,87.419,87.419,3459,0
2014-03-14,87.187,87.187,87.187,87.187,271,0
2014-03-17,86.725,86.725,86.725,86.725,127,0
2014-03-19,87.67,87.67,87.67,87.67,110,0
2014-03-20,88.054,88.054,85.742,85.742,458,0
2014-03-21,87.379,87.379,85.742,85.742,456,0
2014-03-24,84.779,84.779,84.779,84.779,138,0
2014-03-25,86.705,86.705,86.705,86.705,399,0
2014-03-26,85.26,85.26,84.404,84.404,4153,0
2014-03-27,83.363,85.113,83.363,84.584,4744,0
2014-03-28,84.356,84.584,82.08,83.815,2507,0
2014-03-31,83.815,83.815,78.804,82.465,4174,0
2014-04-01,81.985,81.985,80.239,81.204,1930,0
2014-04-02,80.926,80.974,80.435,80.435,583,0
2014-04-03,79.971,79.971,79.719,79.749,1268,0
2014-04-04,80.164,80.298,77.068,79.142,3729,0
2014-04-07,80.173,80.829,80.173,80.829,651,0
2014-04-08,80.829,80.926,80.829,80.926,434,0
2014-04-10,80.974,81.117,80.859,80.859,526,0
2014-04-11,80.829,80.829,80.829,80.829,343,0
2014-04-14,79.481,79.865,79.481,79.865,941,0
2014-04-15,79.855,79.865,79.855,79.865,1458,0
2014-04-16,81.887,81.887,81.887,81.887,186,0
2014-04-17,81.887,83.96,81.887,83.14,6812,0
2014-04-21,80.529,83.333,78.719,80.288,8009,0
2014-04-22,80.347,81.407,80.347,80.723,1556,0
2014-04-23,79.191,80.868,78.689,80.557,5978,0
2014-04-24,80.557,80.557,79.913,79.913,369,0
2014-04-28,81.55,81.55,79.471,80.058,1811,0
2014-04-29,78.082,78.082,78.082,78.082,193,0
2014-04-30,78.082,78.082,75.733,77.599,5366,0
2014-05-01,77.54,77.54,75.193,77.166,6297,0
2014-05-02,74.76,77.372,74.76,77.324,4477,0
2014-05-05,75.713,77.264,75.713,76.408,4057,0
2014-05-06,78.162,78.694,76.465,77.572,10150,0
2014-05-07,78.684,78.858,78.684,78.858,470,0
2014-05-08,76.077,76.862,76.077,76.862,941,0
2014-05-12,78.211,78.211,76.281,77.709,2137,0
2014-05-13,77.128,78.888,77.128,78.503,1796,0
2014-05-14,79.178,80.625,78.211,79.516,5388,0
2014-05-15,80.625,80.625,78.636,79.419,6106,0
2014-05-16,79.178,79.39,79.178,79.39,534,0
2014-05-19,79.516,79.516,77.355,78.626,554,0
2014-05-20,79.11,80.143,79.11,79.912,1205,0
2014-05-21,79.921,79.921,79.921,79.921,309,0
2014-05-22,77.345,80.133,77.345,79.516,1726,0
2014-05-23,79.168,79.488,79.08,79.08,1636,0
2014-05-27,79.302,79.419,77.837,78.684,3008,0
2014-05-28,78.724,78.724,77.729,77.97,5420,0
2014-05-29,77.67,78.754,77.246,77.276,3681,0
2014-06-02,77.729,77.729,76.408,77.699,2824,0
2014-06-03,78.79,78.79,76.389,76.389,1370,0
2014-06-04,76.135,77.582,76.135,77.003,5378,0
2014-06-06,77.632,78.694,76.291,77.632,7222,0
2014-06-09,79.178,79.178,76.389,77.827,10926,0
2014-06-10,77.827,77.827,77.827,77.827,1,0
2014-06-11,76.232,77.44,74.862,77.246,8906,0
2014-06-12,78.038,78.057,78.038,78.057,506,0
2014-06-13,77.729,78.231,77.431,78.066,5045,0
2014-06-17,76.725,78.656,76.725,77.534,11450,0
2014-06-18,78.754,78.754,78.211,78.211,434,0
2014-06-19,77.276,77.276,77.276,77.276,117,0
2014-06-20,77.276,77.276,77.256,77.256,743,0
2014-06-23,74.938,76.862,74.938,75.876,394,0
2014-06-24,76.058,77.788,75.508,76.892,4929,0
2014-06-26,76.369,76.802,76.369,76.568,1880,0
2014-06-27,76.465,79.652,75.799,75.799,10523,0
2014-06-30,76.521,80.741,76.521,78.938,3199,0
2014-07-01,77.394,77.394,77.394,77.394,202,0
2014-07-02,79.11,79.11,76.705,78.02,7561,0
2014-07-03,80.731,80.731,77.266,77.266,495,0
2014-07-07,76.135,79.448,76.135,79.331,4196,0
2014-07-08,77.198,79.931,77.198,79.468,3626,0
2014-07-09,77.138,79.129,77.023,78.02,13573,0
2014-07-10,76.261,79.516,76.261,76.94,3104,0
2014-07-11,77.867,78.211,77.768,78.211,2609,0
2014-07-14,78.231,78.231,78.231,78.231,192,0
2014-07-15,76.087,77.449,74.843,74.843,4912,0
2014-07-16,76.32,78.888,76.223,78.02,1227,0
2014-07-17,78.704,78.704,75.565,76.54,3909,0
2014-07-18,77.632,79.554,77.622,79.554,4879,0
2014-07-21,77.246,78.143,77.246,77.827,2609,0
2014-07-22,79.178,79.178,78.03,78.076,4880,0
2014-07-23,78.694,78.694,77.699,77.699,702,0
2014-07-24,77.729,77.729,77.562,77.562,649,0
2014-07-29,78.221,78.221,78.221,78.221,495,0
2014-07-30,76.627,77.876,76.627,77.768,1263,0
2014-07-31,76.184,78.086,76.184,77.227,8772,0
2014-08-01,78.152,78.162,76.213,77.612,10224,0
2014-08-04,76.666,78.25,75.277,77.326,15194,0
2014-08-05,77.178,78.194,76.871,76.911,7861,0
2014-08-06,77.032,78.428,77.032,77.942,1258,0
2014-08-11,77.459,78.6,77.421,77.489,4252,0
2014-08-12,78.145,78.619,77.681,78.619,2610,0
2014-08-13,78.872,79.839,78.096,79.356,13858,0
2014-08-15,80.314,80.314,79.046,79.046,536,0
2014-08-18,79.065,79.065,79.065,79.065,100,0
2014-08-20,79.356,82.888,79.356,81.778,6179,0
2014-08-21,80.807,84.193,80.807,81.93,7721,0
2014-08-22,82.559,82.559,82.559,82.559,526,0
2014-08-25,82.772,83.227,81.778,83.189,5805,0
2014-08-28,83.13,83.403,81.194,82.162,4283,0
2014-08-29,82.675,82.675,81.815,81.815,249,0
2014-09-02,81.862,81.862,79.879,81.291,2567,0
2014-09-04,79.956,79.956,79.956,79.956,135,0
2014-09-05,82.114,82.114,82.114,82.114,660,0
2014-09-08,82.231,82.231,82.231,82.231,225,0
2014-09-15,80.033,80.033,79.326,79.356,793,0
2014-09-16,79.937,81.872,78.872,79.549,4459,0
2014-09-19,80.053,82.212,80.053,82.212,583,0
2014-09-23,81.485,83.217,81.485,82.694,2878,0
2014-09-24,82.559,82.802,82.405,82.802,2033,0
2014-09-25,82.86,82.86,82.638,82.638,1698,0
2014-09-26,82.016,82.259,82.016,82.104,1548,0
2014-09-29,82.259,83.711,82.259,82.598,2133,0
2014-09-30,83.227,85.112,82.016,82.016,3585,0
2014-10-01,82.025,82.259,81.698,81.698,558,0
2014-10-02,80.324,80.353,80.324,80.353,452,0
2014-10-03,80.594,80.807,80.594,80.807,204,0
2014-10-06,80.807,81.283,80.324,81.283,1172,0
2014-10-08,80.392,80.392,80.392,80.392,214,0
2014-10-09,78.872,79.599,78.872,79.599,310,0
2014-10-13,79.326,79.385,79.326,79.356,502,0
2014-10-16,77.421,77.421,75.67,75.67,1372,0
2014-10-17,75.968,75.968,75.968,75.968,201,0
2014-10-20,75.485,77.421,71.661,77.421,2610,0
2014-10-21,75.485,80.613,75.475,80.613,2880,0
2014-10-22,83.217,85.5,75.968,80.324,9112,0
2014-10-23,78.951,80.925,78.951,80.925,363,0
2014-10-24,79.356,83.062,76.454,79.559,4582,0
2014-10-27,80.13,80.13,80.13,80.13,211,0
2014-10-29,80.324,81.291,79.346,81.291,1033,0
2014-10-30,80.324,81.291,79.713,81.291,1293,0
2014-10-31,81.254,81.254,81.254,81.254,204,0
2014-11-06,81.428,81.932,81.428,81.466,555,0
2014-11-07,83.407,83.407,83.407,83.407,330,0
2014-11-10,85.2,85.417,85.2,85.417,409,0
2014-11-11,83.407,84.376,82.436,84.376,3115,0
2014-11-12,83.407,83.407,83.407,83.407,100,0
2014-11-13,83.407,83.407,83.407,83.407,148,0
2014-11-17,81.961,83.407,81.951,83.407,615,0
2014-11-18,82,84.863,82,83.241,2350,0
2014-11-21,82.436,82.436,81.466,81.709,882,0
2014-11-24,81.58,81.58,80.642,80.642,615,0
2014-11-25,76.19,79.924,74.919,78.071,6264,0
2014-11-26,78.585,78.585,78.362,78.557,525,0
2014-12-01,76.615,78.071,76.615,78.071,370,0
2014-12-02,80.187,80.187,80.187,80.187,374,0
2014-12-08,75.482,77.83,74.736,75.083,2138,0
2014-12-09,75.202,75.212,75.202,75.212,503,0
2014-12-11,75.648,75.648,75.648,75.648,344,0
2014-12-15,74.436,77.585,74.191,77.585,1143,0
2014-12-17,77.159,77.159,77.159,77.159,227,0
2014-12-18,74.805,80.4,74.805,75.162,8601,0
2014-12-19,74.929,74.929,74.929,74.929,138,0
2014-12-22,75.27,75.394,75.182,75.26,870,0
2014-12-23,75.996,75.996,75.842,75.91,2660,0
2014-12-24,73.078,80.4,72.99,77.585,14920,0
2014-12-26,77.585,79.807,77.003,77.003,5091,0
2014-12-29,76.811,78.887,74.919,74.919,8607,0
2014-12-30,76.615,76.615,76.615,76.615,267,0
2014-12-31,77.83,77.83,77.585,77.585,517,0
2015-01-02,77.732,77.732,77.585,77.585,657,0
2015-01-05,77.585,78.897,76.376,77.595,2755,0
2015-01-06,79.041,79.041,77.585,77.585,324,0
2015-01-07,77.585,77.683,77.585,77.683,349,0
2015-01-08,77.585,77.732,77.585,77.732,1413,0
2015-01-09,77.634,77.634,77.365,77.395,1181,0
2015-01-12,76.615,76.615,75.648,75.648,383,0
2015-01-13,76.615,76.615,76.615,76.615,100,0
2015-01-16,76.615,76.664,76.615,76.664,499,0
2015-01-20,78.119,78.119,78.119,78.119,652,0
2015-01-21,79.303,80.253,79.303,80.012,2565,0
2015-01-22,82.775,82.775,80.012,80.012,238,0
2015-01-23,78.557,78.557,78.557,78.557,169,0
2015-01-26,78.662,78.662,78.585,78.585,318,0
2015-01-27,78.585,78.585,78.585,78.585,101,0
2015-01-28,78.585,80.496,78.585,78.585,2115,0
2015-01-29,78.585,79.72,75.937,77.585,8613,0
2015-02-02,78.167,78.167,78.167,78.167,313,0
2015-02-03,78.226,80.158,77.781,78.315,3532,0
2015-02-04,78.362,78.362,78.315,78.315,527,0
2015-02-09,79.664,83.058,76.789,78.245,4983,0
2015-02-10,78.976,78.976,75.961,78.344,2556,0
2015-02-11,78.898,78.928,77.76,78.732,1614,0
2015-02-12,76.808,80.444,76.808,80.444,695,0
2015-02-13,77.944,80.19,77.944,80.19,514,0
2015-02-17,77.086,79.703,77.086,79.703,532,0
2015-02-18,79.723,79.753,79.703,79.753,2420,0
2015-02-19,79.703,79.703,79.703,79.703,969,0
2015-02-20,75.951,77.275,75.951,77.275,1656,0
2015-02-26,77.03,77.03,76.937,76.937,1205,0
2015-02-27,75.826,76.818,75.826,76.818,566,0
2015-03-02,76.818,76.818,76.818,76.818,100,0
2015-03-03,81.366,81.366,81.366,81.366,313,0
2015-03-04,79.655,79.674,79.296,79.674,826,0
2015-03-05,79.674,79.674,79.674,79.674,100,0
2015-03-06,79.674,79.674,79.674,79.674,100,0
2015-03-10,79.674,79.674,79.674,79.674,100,0
2015-03-11,77.76,77.76,76.165,77.76,1234,0
2015-03-12,77.76,77.76,77.76,77.76,100,0
2015-03-13,78.538,78.538,78.538,78.538,201,0
2015-03-16,78.538,78.538,78.538,78.538,100,0
2015-03-18,79.315,79.315,79.315,79.315,201,0
2015-03-20,79.315,79.315,79.315,79.315,100,0
2015-03-23,79.315,79.315,76.789,77.275,1338,0
2015-03-24,78.732,78.732,75.406,75.406,201,0
2015-03-25,75.406,75.406,75.406,75.406,100,0
2015-03-26,75.406,75.406,75.406,75.406,100,0
2015-03-27,75.406,75.406,75.406,75.406,100,0
2015-03-30,75.406,75.406,75.406,75.406,100,0
2015-03-31,78.147,78.157,78.147,78.147,347,0
2015-04-01,78.732,78.732,78.245,78.245,413,0
2015-04-02,80.657,80.657,79.646,79.703,413,0
2015-04-06,80.677,80.677,80.677,80.677,313,0
2015-04-07,80.677,80.677,80.677,80.677,28,0
2015-04-13,80.677,80.677,80.677,80.677,100,0
2015-04-14,80.677,80.677,80.677,80.677,100,0
2015-04-15,80.677,80.677,80.677,80.677,55,0
2015-04-16,80.677,80.677,80.677,80.677,15,0
2015-04-17,80.677,80.677,80.677,80.677,100,0
2015-04-20,78.004,78.004,74.542,77.039,726,0
2015-04-21,78.732,78.732,78.732,78.732,1029,0
2015-04-22,79.189,79.189,78.732,79.189,1244,0
2015-04-23,79.189,79.189,79.189,79.189,100,0
2015-04-24,79.189,79.189,79.189,79.189,16,0
2015-04-27,79.703,79.703,79.703,79.703,1441,0
2015-04-28,77.81,77.81,77.275,77.275,590,0
2015-04-29,77.275,77.275,77.275,77.275,201,0
2015-05-01,77.275,77.275,77.275,77.275,100,0
2015-05-04,77.937,77.966,76.523,76.963,1540,0
2015-05-05,77.449,77.449,77.449,77.449,613,0
2015-05-06,75.393,75.393,73.163,73.163,1073,0
2015-05-07,73.268,73.268,73.066,73.066,233,0
2015-05-08,74.44,74.44,74.44,74.44,100,0
2015-05-11,74.926,76.877,73.418,76.475,2464,0
2015-05-12,74.284,75.014,74.284,75.014,345,0
2015-05-13,75.014,75.014,75.014,75.014,14,0
2015-05-14,75.014,75.014,75.014,75.014,100,0
2015-05-18,75.014,75.014,75.014,75.014,13,0
2015-05-20,76.231,82.125,75.988,80.07,12213,0
2015-05-21,78.405,81.346,76.466,80.615,11392,0
2015-05-22,81.297,81.834,80.363,81.638,4414,0
2015-05-26,81.95,81.95,80.03,80.03,433,0
2015-05-27,81.824,84.27,79.876,80.76,14987,0
2015-05-28,80.197,84.13,78.912,78.912,11843,0
2015-05-29,80.566,82.174,77.305,78.912,23095,0
2015-06-01,80.615,82.027,80.537,81.2,10015,0
2015-06-02,79.885,82.515,79.885,82.515,3093,0
2015-06-03,81.53,81.54,81.53,81.54,312,0
2015-06-04,80.86,81.152,80.274,80.274,412,0
2015-06-05,80.274,80.274,80.274,80.274,100,0
2015-06-08,80.274,80.274,80.274,80.274,100,0
2015-06-09,80.09,82.096,80.09,82.027,2814,0
2015-06-10,82.808,82.808,82.808,82.808,122,0
2015-06-11,82.808,82.808,82.808,82.808,10,0
2015-06-15,79.038,80.412,79.028,79.895,1335,0
2015-06-16,80.372,80.566,80.372,80.479,412,0
2015-06-17,79.885,80.86,79.153,79.153,2976,0
2015-06-18,78.346,78.346,78.346,78.346,201,0
2015-06-19,78.346,78.346,78.346,78.346,201,0
2015-06-22,78.346,78.346,78.346,78.346,100,0
2015-06-23,78.474,79.768,78.474,78.803,619,0
2015-06-24,79.32,79.32,78.912,78.912,412,0
2015-06-25,78.912,80.235,78.902,79.885,4928,0
2015-06-29,79.885,79.885,79.885,79.885,100,0
2015-06-30,77.499,77.499,77.499,77.499,201,0
2015-07-01,77.535,79.095,77.535,79.095,613,0
2015-07-02,78.912,80.149,78.912,80.149,717,0
2015-07-06,80.449,80.449,80.449,80.449,312,0
2015-07-07,79.398,80.77,76.907,76.926,3696,0
2015-07-08,77.459,77.459,76.475,76.475,3183,0
2015-07-09,76.475,76.475,76.475,76.475,100,0
2015-07-10,77.206,77.206,77.206,77.206,201,0
2015-07-13,77.206,77.206,77.206,77.206,100,0
2015-07-14,77.449,81.102,77.449,78.425,7634,0
2015-07-15,77.166,79.251,77.166,79.251,1050,0
2015-07-16,77.937,79.689,76.769,78.425,3696,0
2015-07-17,78.425,78.425,78.425,78.425,100,0
2015-07-20,79.992,81.796,79.992,80.129,1231,0
2015-07-21,80.372,81.356,80.372,81.356,201,0
2015-07-22,81.356,81.356,81.356,81.356,100,0
2015-07-23,81.444,81.834,81.444,81.834,312,0
2015-07-27,81.931,83.226,80.655,81.386,5441,0
2015-07-28,82.564,82.564,82.554,82.554,1335,0
2015-07-29,82.554,82.554,82.554,82.554,100,0
2015-07-30,82.554,82.554,82.554,82.554,201,0
2015-07-31,78.579,84.005,78.579,80.469,2976,0
2015-08-03,82.808,85.829,82.808,84.12,5530,0
2015-08-04,84.12,84.12,84.12,84.12,100,0
2015-08-05,83.294,84.17,82.808,83.002,4825,0
2015-08-07,81.628,82.447,81.628,82.447,312,0
2015-08-10,84.377,84.756,79.885,79.885,3388,0
2015-08-11,81.524,81.661,81.524,81.661,818,0
2015-08-12,82.98,82.98,82.98,82.98,512,0
2015-08-13,82.98,82.98,82.98,82.98,100,0
2015-08-14,84.15,84.15,83.185,83.185,512,0
2015-08-17,82.99,82.99,82.99,82.99,100,0
2015-08-18,84.13,84.13,84.13,84.13,411,0
2015-08-20,84.13,84.13,84.13,84.13,100,0
2015-08-21,82.346,84.897,82.346,84.897,512,0
2015-08-24,84.2,84.2,83.478,83.478,967,0
2015-08-25,84.539,84.539,84.539,84.539,201,0
2015-08-26,84.539,84.539,84.539,84.539,100,0
2015-08-27,84.539,84.539,84.539,84.539,100,0
2015-08-28,84.944,84.944,81.524,82.501,923,0
2015-08-31,81.524,81.721,81.524,81.721,715,0
2015-09-01,80.744,80.744,80.744,80.744,411,0
2015-09-02,80.842,80.842,80.842,80.842,311,0
2015-09-03,80.842,80.842,80.842,80.842,100,0
2015-09-04,79.572,80.762,79.572,80.734,1228,0
2015-09-08,80.012,80.021,78.596,78.596,1228,0
2015-09-09,78.107,80.021,78.107,78.107,715,0
2015-09-10,79.699,80.012,79.699,80.012,418,0
2015-09-11,80.021,80.021,80.021,80.021,311,0
2015-09-14,79.816,79.816,79.67,79.816,411,0
2015-09-15,79.768,79.768,79.083,79.093,512,0
2015-09-16,78.107,79.093,78.107,79.093,923,0
2015-09-17,79.093,79.093,79.093,79.093,266,0
2015-09-18,79.093,79.093,76.155,76.155,2356,0
2015-09-21,79.093,80.06,79.093,79.407,3481,0
2015-09-22,79.083,80.06,78.791,78.988,18436,0
2015-09-23,79.368,79.856,78.577,78.577,777,0
2015-09-24,76.929,78.86,76.929,78.86,234,0
2015-09-25,78.107,78.107,78.107,78.107,512,0
2015-09-28,79.083,80.403,78.253,78.353,1806,0
2015-09-29,78.303,78.353,78.303,78.353,2049,0
2015-09-30,79.572,79.572,78.107,78.107,411,0
2015-10-01,79.083,80.334,79.083,80.06,1434,0
2015-10-02,80.548,80.548,80.548,80.548,100,0
2015-10-05,78.596,82.59,76.947,82.59,4316,0
2015-10-06,82.59,82.59,82.59,82.59,311,0
2015-10-07,80.06,80.06,80.06,80.06,128,0
2015-10-09,80.06,80.06,80.06,80.06,100,0
2015-10-12,82.775,82.775,80.792,80.792,462,0
2015-10-13,81.457,81.965,81.457,81.965,512,0
2015-10-14,82.022,82.091,81.282,81.554,1740,0
2015-10-15,82.99,82.99,82.99,82.99,201,0
2015-10-16,82.99,82.99,82.99,82.99,100,0
2015-10-19,82.99,82.99,82.99,82.99,29,0
2015-10-20,81.916,81.916,81.916,81.916,100,0
2015-10-21,81.916,81.916,81.916,81.916,100,0
2015-10-22,83.175,83.175,82.336,82.414,715,0
2015-10-23,81.524,81.544,81.282,81.524,4814,0
2015-10-26,83.82,83.82,82.013,82.013,411,0
2015-10-27,81.282,81.467,81.282,81.282,1332,0
2015-10-28,81.282,81.282,81.282,81.282,100,0
2015-10-29,80.931,82.336,80.931,82.336,201,0
2015-10-30,80.413,82.013,80.413,82.013,311,0
2015-11-02,82.013,82.013,82.013,82.013,151,0
2015-11-03,82.189,82.189,82.189,82.189,100,0
2015-11-04,82.415,82.415,82.415,82.415,291,0
2015-11-06,81.103,81.456,81.103,81.456,201,0
2015-11-09,81.995,81.995,80.222,80.535,3917,0
2015-11-10,80.232,80.634,80.232,80.232,611,0
2015-11-11,80.232,80.232,80.232,80.232,100,0
2015-11-12,80.232,80.232,80.232,80.232,100,0
2015-11-13,79.254,79.254,78.275,78.275,201,0
2015-11-16,78.275,78.275,78.275,78.275,100,0
2015-11-17,78.275,78.725,78.275,78.275,1124,0
2015-11-18,78.206,79.126,78.206,79.126,713,0
2015-11-19,78.325,79.254,78.325,78.764,1124,0
2015-11-20,78.404,79.244,78.335,78.794,1124,0
2015-11-23,78.794,78.794,78.794,78.794,100,0
2015-11-24,78.794,78.794,78.794,78.794,100,0
2015-11-25,78.794,78.794,78.784,78.784,201,0
2015-11-27,79.029,79.029,79.029,79.029,100,0
2015-11-30,78.522,78.522,78.522,78.522,201,0
2015-12-01,78.522,78.522,78.522,78.522,218,0
2015-12-02,78.285,78.325,78.285,78.325,292,0
2015-12-03,78.285,80.222,77.983,78.764,11445,0
2015-12-04,78.569,78.647,78.569,78.647,1021,0
2015-12-07,77.787,79.499,77.249,77.249,10732,0
2015-12-08,77.249,80.232,76.3,77.348,6826,0
2015-12-09,77.886,78.275,76.102,76.24,3680,0
2015-12-10,77.299,77.983,75.732,76.073,4190,0
2015-12-11,73.676,74.88,70.468,74.509,9608,0
2015-12-14,76.66,79.519,76.66,79.519,1457,0
2015-12-15,78.079,78.735,76.32,77.589,3782,0
2015-12-16,78.275,80.723,78.275,80.723,11855,0
2015-12-17,79.254,80.919,79.244,79.244,1431,0
2015-12-18,79.744,79.744,77.787,77.787,1021,0
2015-12-21,80.723,80.723,79.646,79.744,1329,0
2015-12-22,77.589,79.205,77.589,78.637,3729,0
2015-12-23,77.531,78.853,77.239,78.764,1225,0
2015-12-24,77.787,79.499,77.129,79.001,8079,0
2015-12-29,77.05,78.275,77.05,78.275,1691,0
2015-12-30,77.953,78.033,77.169,77.787,6449,0
2015-12-31,77.439,80.33,77.309,78.617,12141,0
2016-01-04,79.286,80.6,78.058,79.04,4990,0
2016-01-05,78.264,78.442,75.85,78.442,20428,0
2016-01-06,77.814,78.304,77.814,78.058,1967,0
2016-01-07,77.254,78.982,73.738,77.064,27917,0
2016-01-08,77.074,77.074,73.685,75.112,18556,0
2016-01-11,76.094,76.583,76.094,76.583,478,0
2016-01-12,75.257,76.969,75.122,76.969,944,0
2016-01-13,76.583,77.174,76.192,76.192,1631,0
2016-01-14,75.85,75.85,74.377,75.751,3642,0
2016-01-15,73.846,73.846,73.846,73.846,498,0
2016-01-19,73.64,75.751,73.64,73.64,1730,0
2016-01-20,73.611,73.611,68.24,70.695,17748,0
2016-01-21,70.095,72.157,69.948,70.153,3492,0
2016-01-22,71.675,71.675,68.73,68.82,3576,0
2016-01-25,70.114,72.679,69.151,69.516,1866,0
2016-01-26,71.501,73.315,70.903,71.02,2347,0
2016-01-27,69.712,70.901,69.712,70.685,1742,0
2016-01-28,71.645,71.645,69.271,69.321,2200,0
2016-02-01,70.94,72.824,70.94,72.824,500,0
2016-02-03,75.112,75.112,75.112,75.112,200,0
2016-02-09,75.782,75.782,75.773,75.773,366,0
2016-02-10,76.528,76.528,76.528,76.528,120,0
2016-02-12,74.67,75.455,74.66,74.66,1138,0
2016-02-16,75.679,75.679,75.679,75.679,340,0
2016-02-17,75.35,76.687,75.202,76.637,1366,0
2016-02-18,76.717,76.717,76.717,76.717,238,0
2016-02-19,76.717,76.757,76.717,76.757,1869,0
2016-02-22,79.975,79.975,78.465,78.991,317,0
2016-02-23,78.52,78.804,78.52,78.804,323,0
2016-02-24,80.09,80.09,80.09,80.09,149,0
2016-02-25,78.734,81.046,78.734,81.046,556,0
2016-02-29,79.719,79.719,79.719,79.719,107,0
2016-03-01,80.163,81.195,80.163,81.195,366,0
2016-03-02,81.393,81.393,81.37,81.37,263,0
2016-03-04,79.659,79.719,79.659,79.719,570,0
2016-03-07,79.719,79.719,79.719,79.719,195,0
2016-03-10,78.431,78.719,78.322,78.322,383,0
2016-03-11,79.177,79.177,79.177,79.177,110,0
2016-03-14,78.342,78.342,78.342,78.342,257,0
2016-03-15,79.177,79.719,79.128,79.719,1018,0
2016-03-16,76.529,79.719,76.529,79.473,836,0
2016-03-18,78.292,81.442,78.276,81.442,903,0
2016-03-22,81.553,82.082,81.442,81.45,822,0
2016-03-23,81.343,81.343,79.039,79.039,425,0
2016-03-29,80.654,80.654,80.211,80.311,351,0
2016-04-06,78.833,78.833,78.833,78.833,211,0
2016-04-08,79.227,80.309,79.227,80.309,208,0
2016-04-14,81.195,81.195,80.492,80.492,214,0
2016-04-15,80.309,80.309,80.309,80.309,354,0
2016-04-18,80.801,80.801,77.75,78.784,3072,0
2016-04-19,80.339,80.757,80.063,80.457,1525,0
2016-04-20,80.033,80.801,79.816,80.699,1226,0
2016-04-21,80.674,80.949,80.674,80.949,703,0
2016-04-22,80.999,82.967,80.999,82.967,1101,0
2016-04-25,82.67,83.115,82.67,83.115,2452,0
2016-04-26,83.655,83.655,83.655,83.655,261,0
2016-04-27,81.697,84.491,81.687,83.961,1787,0
2016-04-28,83.588,84.865,83.588,84.865,316,0
2016-04-29,84.234,84.769,84.234,84.769,512,0
2016-05-02,83.625,84.448,83.45,84.448,548,0
2016-05-03,82.996,84.786,82.996,84.309,518,0
2016-05-04,83.055,84.709,83.055,84.709,2469,0
2016-05-11,81.837,83.802,80.873,83.802,760,0
2016-05-12,83.673,83.673,83.673,83.673,108,0
2016-05-13,82.411,83.723,81.858,82.746,5212,0
2016-05-16,83.583,83.583,82.856,82.856,1028,0
2016-05-17,83.041,84.589,83.041,83.683,5360,0
2016-05-19,84.456,84.456,84.456,84.456,339,0
2016-05-20,83.832,84.808,83.339,84.808,760,0
2016-05-23,84.768,84.808,83.339,84.226,2324,0
2016-05-25,83.389,84.191,83.339,84.061,947,0
2016-05-27,84.78,84.808,83.021,83.041,1108,0
2016-05-31,82.836,84.868,82.836,83.822,9959,0
2016-06-01,83.978,84.599,82.065,84.599,7688,0
2016-06-06,83.339,84.325,83.339,84.325,498,0
2016-06-08,84.276,84.276,84.276,84.276,217,0
2016-06-09,84.733,84.818,84.146,84.758,2099,0
2016-06-10,83.041,86.779,82.371,83.871,5804,0
2016-06-13,84.325,86.287,84.315,84.404,2858,0
2016-06-14,84.166,85.804,84.166,85.211,772,0
2016-06-15,84.927,85.331,84.556,84.927,590,0
2016-06-16,85.804,85.804,84.134,85.456,1492,0
2016-06-17,86.297,86.297,85.062,85.062,830,0
2016-06-20,85.311,85.794,85.286,85.794,1729,0
2016-06-21,86.789,86.789,86.789,86.789,841,0
2016-06-22,86.899,86.899,86.899,86.899,238,0
2016-06-23,87.282,87.282,84.166,85.431,9214,0
2016-06-24,85.082,85.082,85.082,85.082,146,0
2016-06-27,85.804,86.201,85.804,85.821,477,0
2016-06-28,86.347,86.347,86.347,86.347,227,0
2016-06-29,87.529,88.368,86.879,88.358,4089,0
2016-06-30,88.388,88.388,88.388,88.388,241,0
2016-07-01,87.775,88.071,87.775,88.071,642,0
2016-07-05,88.764,91.218,88.764,90.182,7502,0
2016-07-06,91.721,91.721,90.108,90.108,6416,0
2016-07-07,90.242,90.242,90.242,90.242,451,0
2016-07-11,90.242,90.242,88.466,88.466,541,0
2016-07-12,89.625,89.749,89.625,89.749,295,0
2016-07-13,90.242,91.711,90.242,91.711,1241,0
2016-07-14,91.542,91.542,91.258,91.258,212,0
2016-07-15,89.354,90.879,89.354,90.879,1562,0
2016-07-18,89.354,90.735,89.354,90.735,1709,0
2016-07-19,91.721,91.721,90.735,91.711,1205,0
2016-07-20,90.735,90.735,89.749,90.242,2567,0
2016-07-21,89.354,89.682,89.256,89.5,1389,0
2016-07-22,88.861,89.057,88.861,89.057,1014,0
2016-07-25,88.963,91.518,88.959,90.232,13626,0
2016-07-26,91.019,91.473,88.472,88.861,12323,0
2016-07-27,90.232,90.232,87.952,87.952,4156,0
2016-07-28,89.453,89.897,88.269,88.269,4132,0
2016-07-29,88.978,89.256,88.978,89.256,367,0
2016-08-01,88.25,90.635,88.25,90.429,1169,0
2016-08-02,90.41,90.41,89.966,89.966,845,0
2016-08-03,89.749,89.749,89.749,89.749,372,0
2016-08-04,89.423,89.423,89.423,89.423,129,0
2016-08-05,89.324,89.324,89.324,89.324,121,0
2016-08-08,89.442,89.442,87.931,87.931,1001,0
2016-08-09,88.931,88.931,88.762,88.762,230,0
2016-08-12,88.947,90.886,88.947,90.886,474,0
2016-08-15,90.907,90.916,90.907,90.916,327,0
2016-08-16,89.116,89.975,89.116,89.975,1061,0
2016-08-17,89.461,89.461,89.383,89.452,849,0
2016-08-18,89.077,89.136,89.041,89.041,1960,0
2016-08-22,88.864,89.046,88.859,88.986,1590,0
2016-08-23,87.969,87.969,87.969,87.969,100,0
2016-08-24,89.769,89.907,87.998,87.998,640,0
2016-08-26,89.374,90.223,89.181,90.223,1671,0
2016-08-29,89.927,90.353,89.927,89.936,1175,0
2016-08-30,90.588,90.588,89.433,89.433,620,0
2016-08-31,90.508,90.518,89.216,89.51,882,0
2016-09-01,89.927,90.421,89.759,89.985,1324,0
2016-09-02,90.303,90.303,89.255,89.255,1203,0
2016-09-07,90.518,90.518,88.937,88.937,1375,0
2016-09-08,89.136,90.313,89.136,89.868,1226,0
2016-09-12,90.866,90.866,89.925,90.149,382,0
2016-09-13,88.957,90.173,88.957,89.639,876,0
2016-09-14,87.485,89.664,87.485,88.692,3044,0
2016-09-15,90.243,90.421,89.433,90.088,596,0
2016-09-16,89.442,90.411,89.442,90.411,1024,0
2016-09-19,90.916,90.916,89.363,89.363,216,0
2016-09-21,90.46,90.46,90.46,90.46,220,0
2016-09-22,90.915,90.915,89.442,89.442,721,0
2016-09-23,89.649,89.649,89.649,89.649,322,0
2016-09-26,90.411,90.857,89.433,89.605,1800,0
2016-09-27,88.158,89.57,88.158,88.542,1502,0
2016-09-28,88.756,88.756,88.756,88.756,149,0
2016-09-29,87.703,90.173,87.703,90.046,1225,0
2016-09-30,88.996,89.885,88.947,89.885,848,0
2016-10-05,89.887,90.425,89.887,90.425,496,0
2016-10-06,89.927,90.916,89.927,90.876,517,0
2016-10-07,90.916,90.916,90.817,90.817,257,0
2016-10-11,90.817,90.817,90.817,90.817,178,0
2016-10-12,90.886,90.916,90.876,90.916,358,0
2016-10-13,90.871,90.916,90.871,90.916,1048,0
2016-10-18,90.916,94.966,90.866,91.506,4953,0
2016-10-19,93.578,93.578,93.578,93.578,203,0
2016-10-24,89.927,90.672,89.927,90.568,645,0
2016-10-26,89.975,90.916,89.877,89.877,2056,0
2016-10-27,89.975,91.31,89.729,91.31,1745,0
2016-10-28,91.012,91.017,91.012,91.012,1444,0
2016-11-01,89.433,89.433,88.937,88.937,1024,0
2016-11-02,90.421,90.421,88.742,89.481,645,0
2016-11-03,89.136,89.186,89.136,89.186,319,0
2016-11-04,89.561,89.561,89.561,89.561,132,0
2016-11-07,88.917,90.23,88.917,89.297,1819,0
2016-11-09,87.928,89.36,87.137,88.621,3459,0
2016-11-10,88.226,89.116,87.137,87.451,1831,0
2016-11-11,86.938,90.102,86.938,90.102,2187,0
2016-11-14,90.6,92.803,90.6,92.803,296,0
2016-11-16,93.076,93.076,92.879,93.076,935,0
2016-11-17,92.552,92.93,91.245,92.93,427,0
2016-11-18,92.483,92.483,91.096,91.096,338,0
2016-11-21,92.928,97.681,92.036,94.067,4751,0
2016-11-22,93.969,93.969,91.096,91.096,2205,0
2016-11-23,92.68,98.325,90.155,93.572,9453,0
2016-11-28,94.017,95.206,93.275,93.621,4231,0
2016-11-30,93.225,96.839,93.225,94.709,12698,0
2016-12-01,94.562,94.562,94.562,94.562,206,0
2016-12-02,95.007,95.052,94.733,94.773,673,0
2016-12-05,95.057,95.057,95.007,95.007,420,0
2016-12-06,96.888,96.888,96.888,96.888,405,0
2016-12-07,94.959,97.286,94.092,95.552,2375,0
2016-12-08,95.254,96.047,95.254,96.047,501,0
2016-12-09,99.9,99.9,93.473,94.661,9458,0
2016-12-12,97.036,97.977,94.759,95.602,6835,0
2016-12-15,96.542,97.086,96.246,96.492,1746,0
2016-12-16,96.839,98.5,95.848,96.047,4032,0
2016-12-19,99.022,99.022,97.336,97.336,768,0
2016-12-20,98.861,101.99,98.522,101.44,2195,0
2016-12-21,99.312,103.48,99.312,102.39,9834,0
2016-12-22,101.74,101.74,98.425,99.55,7031,0
2016-12-23,99.312,104.8,99.312,103.28,17301,0
2016-12-27,105.94,113.87,104.28,113.87,4481,0
2016-12-28,113.32,113.32,110.06,110.06,695,0
2016-12-29,111.64,114.57,110.2,113.62,4532,0
2016-12-30,109.92,114.77,109.87,114.17,13645,0
2017-01-03,114.67,114.87,114.37,114.87,1471,0
2017-01-04,114.15,115.02,114.15,115.02,274,0
2017-01-06,116.13,118.11,115.15,117.32,6349,0
2017-01-09,118.76,118.76,118.42,118.46,1076,0
2017-01-10,115.93,121.99,115.93,119.91,9979,0
2017-01-12,120.16,120.16,120.16,120.16,294,0
2017-01-13,117.22,118.21,117.22,118.21,938,0
2017-01-17,118.11,118.11,111.56,112.26,4561,0
2017-01-18,112.26,112.95,112.16,112.76,790,0
2017-01-19,111.31,112.06,104.8,104.8,1182,0
2017-01-20,105.25,107.2,105.25,106.8,1159,0
2017-01-23,106.2,107,106.2,107,845,0
2017-01-24,107.45,111.16,107.45,110.07,1171,0
2017-01-25,108.69,108.69,106.2,106.2,593,0
2017-01-27,107.79,107.79,104.05,104.05,2461,0
2017-01-30,104.66,104.66,101.74,104.03,2792,0
2017-01-31,101.79,102.24,101.74,102.24,472,0
2017-02-01,101.29,102.24,101.29,102.24,354,0
2017-02-02,101.65,101.65,101.65,101.65,567,0
2017-02-03,102.47,102.47,101.52,101.52,208,0
2017-02-06,99.57,99.57,99.57,99.57,174,0
2017-02-07,101.92,101.92,100.07,100.07,998,0
2017-02-08,100.17,100.17,98.935,99.82,812,0
2017-02-09,99.372,99.5,99.372,99.5,763,0
2017-02-10,99.72,99.72,99.72,99.72,180,0
2017-02-13,99.72,101.82,99.72,101.82,405,0
2017-02-15,99.57,99.57,99.472,99.472,345,0
2017-02-17,99.52,99.52,99.52,99.52,103,0
2017-02-21,99.87,99.87,99.87,99.87,198,0
2017-02-22,99.422,99.422,99.322,99.322,1212,0
2017-02-23,99.137,99.137,99.137,99.137,123,0
2017-02-27,99.52,103.91,98.138,100.02,9578,0
2017-02-28,98.238,100.02,98.238,100.02,713,0
2017-03-01,99.422,99.472,99.422,99.472,396,0
2017-03-03,100.67,101.55,98.038,98.461,12101,0
2017-03-07,97.442,97.442,96.547,97.094,2176,0
2017-03-08,95.553,99.277,95.553,99.277,250,0
2017-03-09,98.585,98.984,98.437,98.984,660,0
2017-03-10,99.57,99.92,97.194,99.62,7469,0
2017-03-13,100.62,101.02,100.62,101.02,475,0
2017-03-15,100.12,102.37,99.322,100.17,8039,0
2017-03-16,99.92,99.92,98.088,99.422,1939,0
2017-03-17,97.442,99.82,97.442,98.437,905,0
2017-03-20,97.939,98.038,97.89,98.038,1404,0
2017-03-21,96.747,99.422,96.697,98.935,6954,0
2017-03-22,98.935,99.187,98.935,99.187,660,0
2017-03-27,101.57,101.57,101.57,101.57,260,0
2017-03-29,101.42,101.92,101.42,101.92,595,0
2017-03-30,98.585,98.585,98.486,98.486,248,0
2017-03-31,98.535,98.535,98.535,98.535,187,0
2017-04-03,99.322,99.322,98.388,98.427,1167,0
2017-04-04,96.945,96.945,96.945,96.945,118,0
2017-04-05,97.89,101.37,97.691,98.437,10192,0
2017-04-06,97.442,97.442,97.442,97.442,163,0
2017-04-10,96.895,99.422,95.752,98.735,8009,0
2017-04-11,98.885,98.885,97.044,97.044,4782,0
2017-04-12,98.735,100.77,97.591,98.088,14439,0
2017-04-13,95.653,97.489,95.503,95.503,361,0
2017-04-17,98.133,98.133,96.994,98.088,3099,0
2017-04-18,97.939,98.935,97.939,98.935,3256,0
2017-04-19,96.945,97.392,95.951,96.416,1067,0
2017-04-20,96.722,96.87,91.506,93.498,4003,0
2017-04-21,93.515,96.945,93.515,96.945,1945,0
2017-04-24,97.344,97.392,95.454,95.454,1534,0
2017-04-25,93.968,95.951,93.968,94.957,703,0
2017-04-26,93.067,94.415,93.067,94.415,556,0
2017-04-27,94.161,97.442,93.963,94.957,2495,0
2017-05-01,96.348,96.398,96.25,96.398,1025,0
2017-05-03,96.398,96.547,96.398,96.547,618,0
2017-05-04,96.129,96.129,96.129,96.129,102,0
2017-05-05,97.623,104.84,97.623,101.61,2853,0
2017-05-08,103.5,104.55,103.5,104.55,408,0
2017-05-09,104.09,106.64,103.58,106.59,1477,0
2017-05-11,104.55,105.59,104.55,105.59,353,0
2017-05-12,103.55,103.6,100.81,100.91,1227,0
2017-05-15,100.91,101.81,100.91,101.21,1549,0
2017-05-16,102.61,104.69,100.71,102.61,2962,0
2017-05-17,101.46,101.51,101.46,101.51,955,0
2017-05-18,102.85,103.5,101.26,102.21,2009,0
2017-05-19,102.61,103.1,102.11,102.11,534,0
2017-05-22,102.51,102.61,102.46,102.46,651,0
2017-05-24,101.61,104.55,99.067,103.1,7778,0
2017-05-25,103.1,103.1,103.1,103.1,202,0
2017-05-26,101.61,101.61,101.51,101.61,4041,0
2017-05-31,101.66,101.66,101.66,101.66,135,0
2017-06-01,93.747,103.6,93.747,101.51,2952,0
2017-06-02,102.36,102.36,101.66,102.21,633,0
2017-06-07,101.61,101.61,101.61,101.61,102,0
2017-06-09,101.61,101.81,101.61,101.81,540,0
2017-06-12,101.41,101.61,99.51,101.61,396,0
2017-06-13,102.51,102.51,101.96,101.96,258,0
2017-06-14,102.85,102.85,102.85,102.85,145,0
2017-06-15,100.31,102.61,100.31,102.61,434,0
2017-06-16,101.61,103.28,101.61,103.28,579,0
2017-06-19,101.66,103.1,101.66,103.1,998,0
2017-06-20,103.21,103.21,103.21,103.21,161,0
2017-06-22,103.5,103.5,103.5,103.5,398,0
2017-06-23,104.6,105.84,104.6,105.59,1139,0
2017-06-26,105.09,105.09,105.09,105.09,102,0
2017-07-05,104.6,104.6,104.6,104.6,359,0
2017-07-06,103.7,103.7,103.7,103.7,107,0
2017-07-10,104.6,104.6,104.6,104.6,249,0
2017-07-11,106.59,111.67,106.59,109.58,5504,0
2017-07-12,111.57,113.16,109.08,110.92,3777,0
2017-07-13,110.92,110.92,109.58,109.58,807,0
2017-07-14,104.79,109.58,104.79,109.58,358,0
2017-07-19,99.81,101.11,99.61,101.11,4716,0
2017-07-20,101.11,101.11,100.61,100.61,824,0
2017-07-21,99.117,103.5,99.117,99.86,5946,0
2017-07-24,99.117,99.61,97.573,97.623,13729,0
2017-07-25,98.569,98.569,92.394,94.983,4284,0
2017-07-26,94.934,97.125,94.784,95.133,2415,0
2017-07-27,96.627,96.627,96.627,96.627,230,0
2017-07-28,94.784,95.88,94.784,95.88,425,0
2017-07-31,94.485,100.56,93.14,96.577,4138,0
2017-08-03,92.116,92.116,92.116,92.116,323,0
2017-08-07,93.563,93.563,93.563,93.563,208,0
2017-08-08,92.815,96.657,91.717,91.717,953,0
2017-08-09,92.815,92.815,92.815,92.815,238,0
2017-08-11,92.815,92.815,92.815,92.815,203,0
2017-08-17,89.821,89.821,89.821,89.821,401,0
2017-08-21,86.877,89.571,86.877,89.521,366,0
2017-08-22,89.821,89.821,89.821,89.821,156,0
2017-08-24,86.182,86.182,86.182,86.182,141,0
2017-08-29,95.41,99.8,95.41,99.8,307,0
2017-08-31,91.967,94.162,91.967,94.162,457,0
2017-09-07,94.062,94.811,93.813,94.811,566,0
2017-09-08,93.813,93.813,93.813,93.813,202,0
2017-09-11,93.314,93.314,93.314,93.314,104,0
2017-09-12,88.823,88.823,87.376,87.376,633,0
2017-09-13,92.066,92.066,92.066,92.066,255,0
2017-09-18,92.066,92.066,92.066,92.066,726,0
2017-09-19,91.867,91.867,91.867,91.867,130,0
2017-09-20,91.867,92.066,91.867,92.066,749,0
2017-09-21,92.066,92.066,92.066,92.066,265,0
2017-10-03,89.821,89.821,89.821,89.821,252,0
2017-10-04,89.821,89.821,88.823,88.823,512,0
2017-10-05,89.422,92.316,89.422,92.066,775,0
2017-10-12,89.521,90.519,89.521,90.519,398,0
2017-10-16,91.817,91.817,91.817,91.817,239,0
2017-10-17,87.525,87.525,87.525,87.525,247,0
2017-10-18,87.775,90.639,87.775,90.32,697,0
2017-10-19,88.279,90.32,88.279,90.32,572,0
2017-10-25,91.817,91.817,91.817,91.817,4733,0
2017-10-26,90.819,90.819,90.619,90.619,513,0
2017-10-31,92.815,92.815,89.821,89.821,2010,0
2017-11-02,88.274,93.713,88.274,90.22,2490,0
