Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,42.381,42.733,42.245,42.615,6455,0
2005-02-28,42.704,42.85,42.361,42.498,12396,0
2005-03-01,42.772,42.986,42.615,42.986,3073,0
2005-03-02,42.733,43.241,42.733,43.016,2560,0
2005-03-03,42.986,43.211,42.831,42.996,5225,0
2005-03-04,43.309,43.533,43.182,43.319,6455,0
2005-03-07,43.358,43.924,43.358,43.67,8503,0
2005-03-08,43.67,43.835,43.543,43.543,3791,0
2005-03-09,43.504,43.641,43.348,43.348,33501,0
2005-03-10,43.358,43.358,42.859,43.055,13523,0
2005-03-11,43.348,43.504,42.888,43.133,2560,0
2005-03-14,43.309,43.407,43.202,43.319,4714,0
2005-03-15,43.514,43.563,43.231,43.27,2868,0
2005-03-16,43.143,43.143,42.713,42.821,32579,0
2005-03-17,42.821,42.996,42.664,42.977,9221,0
2005-03-18,42.792,42.928,42.684,42.928,2356,0
2005-03-21,42.928,42.928,42.547,42.859,11781,0
2005-03-22,43.094,43.182,42.704,42.752,6455,0
2005-03-23,42.567,42.821,42.567,42.684,9014,0
2005-03-24,42.792,43.045,42.792,42.947,4917,0
2005-03-28,43.123,43.162,42.831,42.928,5738,0
2005-03-29,42.694,42.792,42.235,42.235,4404,0
2005-03-30,42.801,43.065,42.723,43.065,14958,0
2005-03-31,43.123,43.241,43.104,43.153,42106,0
2005-04-01,43.446,43.66,42.821,43.045,19158,0
2005-04-04,43.006,43.494,42.841,43.436,9631,0
2005-04-05,43.436,43.612,43.427,43.533,5635,0
2005-04-06,43.728,43.982,43.543,43.651,9631,0
2005-04-07,43.543,43.826,43.543,43.718,11679,0
2005-04-08,43.777,43.855,43.446,43.446,7786,0
2005-04-11,43.612,43.612,43.387,43.484,10144,0
2005-04-12,43.241,43.816,42.977,43.787,7889,0
2005-04-13,43.631,43.631,42.918,42.947,10553,0
2005-04-14,42.859,42.859,42.245,42.351,36370,0
2005-04-15,41.63,41.825,41.239,41.366,10655,0
2005-04-18,41.092,41.317,41.005,41.121,12910,0
2005-04-19,41.317,41.805,41.317,41.805,9424,0
2005-04-20,41.835,41.932,41.072,41.249,20694,0
2005-04-21,41.766,42.332,41.658,42.332,4816,0
2005-04-22,42.207,42.207,41.552,41.581,27559,0
2005-04-25,41.932,42.273,41.844,42.177,8709,0
2005-04-26,42.109,42.459,41.835,41.884,9939,0
2005-04-27,41.503,41.776,41.395,41.776,4816,0
2005-04-28,41.415,41.464,40.995,40.995,13523,0
2005-04-29,41.229,41.356,40.606,41.2,80116,0
2005-05-02,41.649,41.737,41.376,41.668,5225,0
2005-05-03,41.923,42.109,41.727,41.786,14138,0
2005-05-04,42.148,42.479,42.079,42.439,16904,0
2005-05-05,42.488,42.596,42.207,42.293,14547,0
2005-05-06,42.547,42.772,42.449,42.586,6044,0
2005-05-09,42.606,43.045,42.606,43.045,3383,0
2005-05-10,42.841,42.918,42.537,42.537,6044,0
2005-05-11,42.898,42.918,42.439,42.869,7786,0
2005-05-12,42.752,42.918,42.263,42.459,7683,0
2005-05-13,42.518,42.918,42.361,42.713,16393,0
2005-05-16,42.762,43.26,42.762,43.26,48460,0
2005-05-17,43.192,43.641,43.006,43.631,20593,0
2005-05-18,43.816,44.383,43.757,44.295,64032,0
2005-05-19,44.422,44.578,44.324,44.431,55937,0
2005-05-20,44.431,44.539,44.148,44.539,126935,0
2005-05-23,44.637,44.881,44.539,44.617,60240,0
2005-05-24,44.666,44.841,44.559,44.812,67616,0
2005-05-25,44.753,44.753,44.343,44.588,48562,0
2005-05-26,44.841,45.135,44.792,45.066,163204,0
2005-05-27,45.135,45.202,44.9,45.076,43337,0
2005-05-31,45.155,45.417,44.949,45.319,117512,0
2005-06-01,45.271,45.789,45.193,45.573,157364,0
2005-06-02,45.485,45.73,45.387,45.71,82883,0
2005-06-03,45.593,45.652,45.193,45.339,67926,0
2005-06-06,45.339,45.701,45.251,45.593,38214,0
2005-06-07,45.867,46.277,45.642,45.652,64543,0
2005-06-08,45.808,45.828,45.261,45.319,43952,0
2005-06-09,45.387,45.896,45.242,45.877,42106,0
2005-06-10,45.808,45.847,45.348,45.544,48460,0
2005-06-13,45.681,45.993,45.554,45.71,47436,0
2005-06-14,45.74,45.867,45.495,45.73,32989,0
2005-06-15,45.905,45.915,45.232,45.838,27046,0
2005-06-16,45.818,46.14,45.759,46.111,101732,0
2005-06-17,46.218,46.218,45.828,45.934,94663,0
2005-06-20,45.593,45.934,45.564,45.798,28994,0
2005-06-21,45.828,45.886,45.632,45.779,17928,0
2005-06-22,46.071,46.071,45.544,45.857,20387,0
2005-06-23,45.934,46.238,45.427,45.515,52864,0
2005-06-24,45.534,45.534,44.724,44.783,145991,0
2005-06-27,44.666,44.841,44.568,44.734,48869,0
2005-06-28,44.734,45.358,44.734,45.339,41596,0
2005-06-29,45.339,45.407,45.145,45.242,28585,0
2005-06-30,45.397,45.397,44.851,44.851,22231,0
2005-07-01,44.744,44.861,44.588,44.812,19568,0
2005-07-05,44.704,45.446,44.704,45.427,32579,0
2005-07-06,45.135,45.319,44.9,45.008,105831,0
2005-07-07,44.9,45.155,44.51,45.057,70589,0
2005-07-08,45.066,45.877,45.066,45.71,41185,0
2005-07-11,45.867,46.208,45.867,46.13,34115,0
2005-07-12,46.208,46.56,46.032,46.404,61880,0
2005-07-13,46.404,46.473,46.169,46.306,49380,0
2005-07-14,46.705,46.744,46.12,46.208,27559,0
2005-07-15,46.257,46.56,46.042,46.453,23256,0
2005-07-18,46.433,46.433,46.169,46.238,23154,0
2005-07-19,46.336,46.696,46.267,46.657,25509,0
2005-07-20,46.463,47.027,46.257,46.921,33501,0
2005-07-21,46.589,46.589,46.071,46.13,55425,0
2005-07-22,46.13,46.384,45.954,46.384,34423,0
2005-07-25,46.296,46.502,45.983,46.052,51533,0
2005-07-26,46.111,46.336,46.052,46.326,49483,0
2005-07-27,46.101,46.56,45.983,46.492,38214,0
2005-07-28,46.705,46.891,46.463,46.803,17417,0
2005-07-29,46.96,47.008,46.56,46.638,28585,0
2005-08-01,46.705,46.93,46.609,46.793,32579,0
2005-08-02,46.793,47.134,46.705,47.114,20593,0
2005-08-03,47.027,47.271,46.921,47.096,20079,0
2005-08-04,46.93,46.95,46.56,46.648,23051,0
2005-08-05,46.686,46.686,46.257,46.463,33606,0
2005-08-08,46.53,46.657,46.218,46.218,21720,0
2005-08-09,46.277,46.492,46.277,46.296,43234,0
2005-08-10,46.53,46.774,45.896,46.081,37292,0
2005-08-11,46.247,46.54,46.111,46.511,18647,0
2005-08-12,46.316,46.443,46.071,46.443,19568,0
2005-08-15,46.365,46.911,46.257,46.774,14446,0
2005-08-16,46.754,46.754,45.954,46.042,38317,0
2005-08-17,46.013,46.394,46.003,46.345,56452,0
2005-08-18,46.022,46.238,45.905,46.111,23565,0
2005-08-19,46.013,46.218,45.974,46.111,11064,0
2005-08-22,46.159,46.345,45.828,46.091,32374,0
2005-08-23,46.091,46.306,45.905,46.062,9939,0
2005-08-24,45.944,46.666,45.944,46.13,15779,0
2005-08-25,45.983,46.238,45.983,46.15,10961,0
2005-08-26,46.013,46.013,45.632,45.779,42621,0
2005-08-29,45.622,45.915,45.397,45.886,45590,0
2005-08-30,45.652,45.681,45.271,45.632,63723,0
2005-08-31,45.652,46.169,45.446,46.071,17725,0
2005-09-01,45.925,46.071,45.603,45.808,63826,0
2005-09-02,45.72,45.789,45.534,45.583,14344,0
2005-09-06,45.661,46.365,45.661,46.355,15367,0
2005-09-07,46.267,46.404,46.091,46.384,11271,0
2005-09-08,46.384,46.56,46.247,46.384,22744,0
2005-09-09,46.54,46.666,46.414,46.589,17928,0
2005-09-12,46.803,47.027,46.705,46.94,21823,0
2005-09-13,46.813,46.901,46.492,46.589,14547,0
2005-09-14,46.657,46.657,46.159,46.189,23051,0
2005-09-15,46.189,46.189,45.886,45.954,15571,0
2005-09-16,46.022,46.365,45.983,46.365,18647,0
2005-09-19,46.169,46.169,45.701,45.877,9116,0
2005-09-20,46.365,46.852,45.222,45.436,17928,0
2005-09-21,45.193,45.193,44.588,44.657,44155,0
2005-09-22,44.461,44.92,44.177,44.822,90565,0
2005-09-23,44.608,45.309,44.578,45.174,44770,0
2005-09-26,45.583,45.691,45.202,45.436,28994,0
2005-09-27,45.29,45.652,45.193,45.329,13422,0
2005-09-28,45.348,45.613,45.183,45.309,9529,0
2005-09-29,45.378,45.867,45.106,45.867,8605,0
2005-09-30,45.857,46.365,45.818,46.336,10347,0
2005-10-03,46.336,46.715,46.336,46.609,30121,0
2005-10-04,46.579,46.921,46.277,46.336,40466,0
2005-10-05,46.12,46.12,45.417,45.456,35653,0
2005-10-06,45.466,45.73,44.832,45.232,21720,0
2005-10-07,45.299,45.505,45.29,45.368,25307,0
2005-10-10,45.534,45.534,45.174,45.242,23256,0
2005-10-11,45.193,45.387,44.578,44.714,27867,0
2005-10-12,44.422,44.52,43.924,44.314,62290,0
2005-10-13,44.314,44.695,44.022,44.608,12704,0
2005-10-14,44.753,45.115,44.441,45.096,37805,0
2005-10-17,45.096,45.115,44.637,45.096,9837,0
2005-10-18,45.047,45.115,44.763,44.812,10144,0
2005-10-19,44.383,45.564,44.285,45.534,18031,0
2005-10-20,45.583,45.671,44.753,45.047,38214,0
2005-10-21,45.251,45.436,45.076,45.281,107162,0
2005-10-24,45.476,46.062,45.368,46.052,71100,0
2005-10-25,46.101,46.179,45.72,46.003,21823,0
2005-10-26,46.15,46.365,45.769,45.769,127345,0
2005-10-27,45.877,45.877,45.037,45.242,50098,0
2005-10-28,45.583,45.73,45.202,45.73,10553,0
2005-10-31,45.877,46.696,45.877,46.482,159413,0
2005-11-01,46.482,46.579,46.218,46.511,49483,0
2005-11-02,46.277,47.153,46.277,47.144,43337,0
2005-11-03,47.506,47.692,47.232,47.349,117921,0
2005-11-04,47.437,47.457,47.076,47.33,18031,0
2005-11-07,47.574,47.837,47.388,47.72,87800,0
2005-11-08,47.584,47.692,47.388,47.564,30325,0
2005-11-09,47.516,47.789,47.29,47.662,50508,0
2005-11-10,47.701,48.159,47.339,48.053,47845,0
2005-11-11,48.267,48.344,48.131,48.267,69461,0
2005-11-14,48.316,48.326,48.062,48.121,39238,0
2005-11-15,48.121,48.121,47.525,47.525,67310,0
2005-11-16,47.769,47.808,47.398,47.672,21106,0
2005-11-17,47.759,48.316,47.672,48.316,46820,0
2005-11-18,48.326,48.432,47.965,48.111,38622,0
2005-11-21,48.141,48.481,47.935,48.471,53993,0
2005-11-22,48.462,48.912,48.364,48.775,81961,0
2005-11-23,48.902,49.116,48.834,48.922,37805,0
2005-11-25,48.931,48.94,48.736,48.94,13831,0
2005-11-28,48.94,48.94,48.179,48.238,33501,0
2005-11-29,48.481,48.804,48.403,48.569,17007,0
2005-11-30,48.608,48.706,48.316,48.364,34423,0
2005-12-01,48.462,48.95,48.462,48.912,58806,0
2005-12-02,48.912,49.107,48.804,48.931,17214,0
2005-12-05,48.804,48.873,48.462,48.824,29608,0
2005-12-06,49.058,49.253,48.853,48.853,19978,0
2005-12-07,48.873,49.038,48.579,48.706,23769,0
2005-12-08,48.716,49.058,48.364,48.54,32784,0
2005-12-09,48.706,49.009,48.413,48.902,25101,0
2005-12-12,49.136,49.165,48.804,49.038,49380,0
2005-12-13,48.979,49.302,48.804,49.058,20285,0
2005-12-14,48.912,49.244,48.804,48.931,54298,0
2005-12-15,49.077,49.077,48.52,48.785,47537,0
2005-12-16,48.979,49.019,48.657,48.687,17725,0
2005-12-19,48.765,48.785,48.287,48.287,43030,0
2005-12-20,48.218,48.638,48.082,48.403,33091,0
2005-12-21,48.422,48.853,48.422,48.618,25612,0
2005-12-22,48.853,48.94,48.706,48.94,14651,0
2005-12-23,48.979,49.165,48.979,49.136,12499,0
2005-12-27,49.39,49.39,48.55,48.687,137079,0
2005-12-28,48.579,48.834,48.393,48.706,25307,0
2005-12-29,48.843,48.843,48.393,48.393,31656,0
2005-12-30,48.159,48.169,47.906,48.023,28070,0
2006-01-03,48.432,48.824,47.672,48.736,88927,0
2006-01-04,48.95,49.185,48.755,49.126,43030,0
2006-01-05,49.292,49.449,49.028,49.361,43539,0
2006-01-06,49.76,50.093,49.381,49.995,31248,0
2006-01-09,50.229,50.64,50.17,50.483,40672,0
2006-01-10,50.122,50.64,50.103,50.542,26126,0
2006-01-11,50.542,50.718,50.327,50.62,35244,0
2006-01-12,50.591,50.63,50.054,50.199,26637,0
2006-01-13,50.073,50.366,50.024,50.16,27559,0
2006-01-17,49.556,49.838,49.546,49.799,26024,0
2006-01-18,49.439,49.731,49.204,49.672,23769,0
2006-01-19,49.819,50.287,49.819,50.112,31453,0
2006-01-20,50.112,50.16,49.107,49.165,88106,0
2006-01-23,49.341,49.595,49.067,49.332,24178,0
2006-01-24,49.429,49.78,49.429,49.585,22744,0
2006-01-25,49.819,49.897,49.214,49.351,18852,0
2006-01-26,49.75,50.199,49.624,50.093,98455,0
2006-01-27,50.17,50.932,50.17,50.444,50201,0
2006-01-30,50.61,50.757,50.483,50.522,57371,0
2006-01-31,50.415,50.757,50.209,50.562,41698,0
2006-02-01,50.327,50.718,50.327,50.679,22231,0
2006-02-02,50.375,50.591,49.848,50.122,22129,0
2006-02-03,49.877,49.917,49.518,49.662,28585,0
2006-02-06,49.585,49.672,49.273,49.537,17214,0
2006-02-07,49.537,49.682,49.146,49.195,55528,0
2006-02-08,49.478,49.877,49.273,49.868,19158,0
2006-02-09,49.956,50.112,49.283,49.381,44155,0
2006-02-10,49.361,49.469,48.765,49.41,68335,0
2006-02-13,49.175,49.292,48.745,48.912,25101,0
2006-02-14,49.155,49.537,48.814,49.429,21513,0
2006-02-15,49.195,49.662,49.155,49.488,18337,0
2006-02-16,49.585,50.054,49.585,50.034,36678,0
2006-02-17,50.073,50.073,49.624,49.731,38009,0
2006-02-21,49.877,49.877,49.097,49.253,22231,0
2006-02-22,49.312,49.78,49.214,49.672,16801,0
2006-02-23,49.614,49.975,49.429,49.546,19670,0
2006-02-24,49.556,49.643,49.283,49.508,26841,0
2006-02-27,49.595,50.19,49.595,50.034,40569,0
2006-02-28,49.877,49.877,49.234,49.234,33606,0
2006-03-01,49.351,50.17,49.351,49.995,20694,0
2006-03-02,49.995,50.132,49.662,49.809,29198,0
2006-03-03,49.614,50.278,49.605,49.731,34115,0
2006-03-06,49.75,49.75,48.95,49.116,18134,0
2006-03-07,49.175,49.175,48.716,48.922,26126,0
2006-03-08,48.706,49.136,48.471,49.009,49585,0
2006-03-09,49.165,49.39,48.716,48.716,18852,0
2006-03-10,48.657,49.126,48.618,48.96,80423,0
2006-03-13,49.195,49.459,49.048,49.175,9529,0
2006-03-14,48.95,49.78,48.95,49.76,16597,0
2006-03-15,49.907,50.268,49.799,50.268,18337,0
2006-03-16,50.268,50.659,50.18,50.219,28686,0
2006-03-17,50.415,50.444,49.936,50.327,26024,0
2006-03-20,50.512,50.562,50.248,50.473,17622,0
2006-03-21,50.512,50.844,49.877,49.877,29710,0
2006-03-22,49.78,50.151,49.692,50.151,26944,0
2006-03-23,50.054,50.17,49.809,50.083,24587,0
2006-03-24,50.268,50.522,50.151,50.425,12396,0
2006-03-27,50.503,50.581,50.375,50.473,30018,0
2006-03-28,50.63,50.708,50.199,50.258,76736,0
2006-03-29,50.434,51.147,50.297,51.099,22641,0
2006-03-30,51.05,51.429,50.981,51.147,13831,0
2006-03-31,51.166,51.41,51.166,51.303,12193,0
2006-04-03,51.537,51.723,51.274,51.371,16801,0
2006-04-04,51.42,51.527,51.108,51.352,11064,0
2006-04-05,51.352,51.899,51.352,51.879,31554,0
2006-04-06,51.664,51.968,51.625,51.86,15367,0
2006-04-07,52.104,52.348,51.615,51.742,14547,0
2006-04-10,51.733,51.938,51.449,51.547,10449,0
2006-04-11,51.782,51.782,51.03,51.235,39648,0
2006-04-12,51.108,51.439,51.099,51.439,10347,0
2006-04-13,51.371,51.752,51.303,51.605,35653,0
2006-04-17,51.566,51.645,50.981,51.225,17007,0
2006-04-18,51.459,52.28,51.42,52.221,18750,0
2006-04-19,52.417,52.61,52.192,52.554,82984,0
2006-04-20,52.708,52.953,52.446,52.894,15779,0
2006-04-21,52.972,52.972,51.938,52.211,36268,0
2006-04-24,51.977,52.113,51.723,52.045,23154,0
2006-04-25,51.968,52.368,51.948,52.368,24484,0
2006-04-26,52.348,52.63,52.348,52.554,54298,0
2006-04-27,52.045,53.08,52.045,52.649,43438,0
2006-04-28,52.25,52.495,52.221,52.358,11271,0
2006-05-01,52.358,52.64,52.123,52.152,8913,0
2006-05-02,52.368,52.368,52.035,52.309,17928,0
2006-05-03,52.27,52.426,52.025,52.397,48869,0
2006-05-04,52.485,52.563,52.338,52.456,8503,0
2006-05-05,52.61,52.914,52.591,52.904,44667,0
2006-05-08,52.806,52.953,52.806,52.933,27662,0
2006-05-09,52.855,52.963,52.698,52.796,29915,0
2006-05-10,52.718,52.718,52.201,52.358,84214,0
2006-05-11,52.123,52.123,51.001,51.117,56553,0
2006-05-12,50.854,50.854,50.287,50.346,143123,0
2006-05-15,50.024,50.199,49.605,50.142,56144,0
2006-05-16,50.044,50.258,49.829,49.966,52044,0
2006-05-17,49.575,49.829,49.107,49.214,133801,0
2006-05-18,49.439,49.488,48.559,48.559,57884,0
2006-05-19,48.755,49.116,48.326,48.95,38829,0
2006-05-22,48.824,48.824,48.102,48.589,157056,0
2006-05-23,48.931,49.234,48.198,48.267,32886,0
2006-05-24,47.974,48.569,47.525,48.267,77247,0
2006-05-25,48.608,48.736,48.316,48.706,22949,0
2006-05-26,48.608,48.873,48.608,48.706,45898,0
2006-05-30,48.403,48.471,47.564,47.564,16085,0
2006-05-31,48.198,48.403,47.974,48.238,10961,0
2006-06-01,48.608,49.224,48.344,49.136,15571,0
2006-06-02,49.633,49.78,48.657,48.979,21823,0
2006-06-05,49.097,49.097,47.984,47.984,28070,0
2006-06-06,48.169,48.169,47.359,47.857,28276,0
2006-06-07,47.682,48.198,47.516,47.516,12600,0
2006-06-08,47.124,47.369,46.247,47.222,131649,0
2006-06-09,47.437,47.711,47.017,47.076,14651,0
2006-06-12,46.657,46.657,45.818,45.877,34526,0
2006-06-13,45.74,46.052,45.212,45.319,38829,0
2006-06-14,45.387,45.915,45.387,45.886,19771,0
2006-06-15,46.404,47.339,46.404,47.232,28686,0
2006-06-16,47.193,47.3,46.764,46.774,10449,0
2006-06-19,46.852,46.852,46.208,46.208,8194,0
2006-06-20,46.375,46.686,46.238,46.267,6146,0
2006-06-21,46.492,47.457,46.492,47.153,16085,0
2006-06-22,46.901,46.96,46.54,46.813,9529,0
2006-06-23,46.579,47.144,46.404,46.872,15060,0
2006-06-26,47.057,47.183,46.94,47.183,11475,0
2006-06-27,47.212,47.398,46.482,46.579,12807,0
2006-06-28,46.657,46.793,46.218,46.744,14855,0
2006-06-29,46.988,48.228,46.988,48.228,43132,0
2006-06-30,48.374,48.481,48.033,48.364,17518,0
2006-07-03,48.471,48.775,48.471,48.775,6250,0
2006-07-05,48.344,48.344,47.798,48.014,24998,0
2006-07-06,48.072,48.277,47.759,48.023,14446,0
2006-07-07,47.3,47.701,46.998,47.037,8913,0
2006-07-10,47.202,47.31,46.589,46.735,9221,0
2006-07-11,46.384,47.076,46.218,46.998,43643,0
2006-07-12,47.057,47.057,46.13,46.13,14651,0
2006-07-13,45.554,46.228,45.427,45.564,70076,0
2006-07-14,45.564,45.661,45.135,45.368,57166,0
2006-07-17,45.368,45.436,45.057,45.222,16801,0
2006-07-18,45.466,45.583,44.451,45.096,53173,0
2006-07-19,45.232,46.394,45.232,46.218,50610,0
2006-07-20,45.974,45.974,44.929,44.929,25307,0
2006-07-21,44.529,44.676,44.265,44.334,17622,0
2006-07-24,44.666,45.309,44.627,45.222,14651,0
2006-07-25,45.222,45.466,44.949,45.339,11168,0
2006-07-26,45.193,45.73,44.988,45.466,22744,0
2006-07-27,45.515,45.632,44.617,44.714,26637,0
2006-07-28,44.959,45.691,44.959,45.652,21513,0
2006-07-31,45.407,45.964,45.407,45.857,7786,0
2006-08-01,45.417,45.417,45.018,45.018,10245,0
2006-08-02,45.485,45.681,45.212,45.495,6864,0
2006-08-03,44.929,46.013,44.929,45.798,6044,0
2006-08-04,46.296,46.404,45.155,45.466,17007,0
2006-08-07,45.232,45.339,45.047,45.242,18337,0
2006-08-08,45.319,45.485,44.939,45.057,12499,0
2006-08-09,45.759,45.759,44.822,44.871,13729,0
2006-08-10,44.704,45.242,44.578,45.202,25408,0
2006-08-11,44.969,44.988,44.714,44.753,12193,0
2006-08-14,45.018,45.476,44.969,45.047,9424,0
2006-08-15,45.632,45.905,45.417,45.867,9529,0
2006-08-16,45.983,46.618,45.983,46.569,29097,0
2006-08-17,46.463,47.008,46.463,46.793,25815,0
2006-08-18,46.793,46.94,46.375,46.891,9322,0
2006-08-21,46.609,46.638,46.384,46.511,21002,0
2006-08-22,46.404,46.696,46.218,46.463,11781,0
2006-08-23,46.492,46.492,45.964,46.101,55732,0
2006-08-24,46.228,46.296,45.867,46.159,12807,0
2006-08-25,46.111,46.511,46.091,46.218,12396,0
2006-08-28,46.159,46.715,46.159,46.676,13422,0
2006-08-29,46.803,47.008,46.443,46.95,30325,0
2006-08-30,46.872,47.202,46.813,47.163,30325,0
2006-08-31,46.978,47.114,46.842,46.862,10040,0
2006-09-01,47.183,47.261,46.97,47.144,12091,0
2006-09-05,46.998,47.545,46.95,47.496,26329,0
2006-09-06,46.988,46.988,46.482,46.502,11577,0
2006-09-07,46.257,46.793,46.081,46.296,57166,0
2006-09-08,46.492,46.754,46.453,46.666,14855,0
2006-09-11,46.599,47.057,46.169,46.93,17007,0
2006-09-12,47.124,47.935,47.124,47.916,16393,0
2006-09-13,48.277,48.403,48.053,48.344,16699,0
2006-09-14,48.334,48.403,48.053,48.287,38931,0
2006-09-15,48.55,48.579,48.082,48.198,20899,0
2006-09-18,48.218,48.657,48.169,48.316,11987,0
2006-09-19,48.111,48.247,47.574,48.169,21616,0
2006-09-20,48.608,48.999,48.608,48.96,31248,0
2006-09-21,49.185,49.204,48.511,48.638,23051,0
2006-09-22,48.393,48.393,47.945,48.159,10449,0
2006-09-25,48.403,48.979,47.994,48.97,38931,0
2006-09-26,48.794,49.116,48.697,49.116,30736,0
2006-09-27,49.038,49.351,48.95,48.95,19055,0
2006-09-28,49.097,49.097,48.755,48.989,11987,0
2006-09-29,48.989,48.989,48.53,48.53,16393,0
2006-10-02,48.579,48.755,48.228,48.334,1200310,0
2006-10-03,47.837,48.462,47.828,48.198,6967,0
2006-10-04,48.121,49.234,48.121,49.234,22438,0
2006-10-05,49.195,49.643,49.195,49.605,9939,0
2006-10-06,49.429,49.508,49.146,49.322,5431,0
2006-10-09,49.195,49.809,49.155,49.643,26329,0
2006-10-10,49.701,49.868,49.575,49.76,13523,0
2006-10-11,49.789,50.083,49.518,49.662,12193,0
2006-10-12,50.024,50.356,49.917,50.336,16699,0
2006-10-13,50.307,50.728,50.307,50.679,36268,0
2006-10-16,50.562,50.903,50.562,50.835,36883,0
2006-10-17,50.336,50.385,49.956,50.366,33809,0
2006-10-18,50.601,50.601,49.829,50.014,29403,0
2006-10-19,49.858,50.103,49.78,50.014,68539,0
2006-10-20,49.809,49.809,49.41,49.605,16801,0
2006-10-23,49.565,50.16,49.565,49.946,43234,0
2006-10-24,49.789,49.897,49.662,49.799,30530,0
2006-10-25,49.819,50.199,49.78,50.151,61778,0
2006-10-26,50.395,50.766,49.995,50.766,12193,0
2006-10-27,50.649,50.757,50.034,50.151,25408,0
2006-10-30,50.054,50.473,49.829,50.268,40776,0
2006-10-31,50.268,50.571,50.151,50.219,12396,0
2006-11-01,50.366,50.366,49.087,49.136,1243439,0
2006-11-02,48.979,49.263,48.883,49.087,13114,0
2006-11-03,49.146,49.234,48.706,49.234,11781,0
2006-11-06,49.449,50.18,49.41,50.151,13215,0
2006-11-07,50.229,50.785,50.229,50.415,10245,0
2006-11-08,50.024,50.835,50.024,50.591,19055,0
2006-11-09,50.971,50.971,50.229,50.229,44667,0
2006-11-10,50.297,50.708,50.297,50.708,17315,0
2006-11-13,50.728,51.254,50.728,51.235,19875,0
2006-11-14,51.342,51.977,51.137,51.909,29710,0
2006-11-15,52.094,52.25,51.968,52.084,14651,0
2006-11-16,51.557,51.762,51.478,51.635,11064,0
2006-11-17,51.508,51.615,51.352,51.615,10040,0
2006-11-20,51.517,51.791,51.352,51.772,14651,0
2006-11-21,51.596,51.615,51.41,51.527,8401,0
2006-11-22,51.635,51.948,51.596,51.87,9116,0
2006-11-24,51.468,51.899,51.468,51.791,4917,0
2006-11-27,51.547,51.547,50.395,50.425,15881,0
2006-11-28,50.336,50.61,50.151,50.425,40878,0
2006-11-29,50.903,50.962,50.532,50.815,6353,0
2006-11-30,50.913,51.079,50.581,50.883,33910,0
2006-12-01,51.011,51.011,50.142,50.679,9322,0
2006-12-04,50.913,51.762,50.913,51.576,15675,0
2006-12-05,51.654,51.811,51.654,51.733,4508,0
2006-12-06,51.488,51.596,51.352,51.39,20593,0
2006-12-07,51.635,51.635,51.03,51.03,9733,0
2006-12-08,50.805,51.429,50.581,51.099,9733,0
2006-12-11,51.001,51.42,51.001,51.176,31862,0
2006-12-12,51.137,51.176,50.64,50.962,7478,0
2006-12-13,51.342,51.342,51.089,51.244,4201,0
2006-12-14,51.371,51.919,51.371,51.811,10144,0
2006-12-15,51.948,52.025,51.674,51.772,11475,0
2006-12-18,51.899,51.958,51.215,51.284,16085,0
2006-12-19,50.757,51.303,50.649,51.166,31554,0
2006-12-20,51.264,51.566,51.166,51.205,11577,0
2006-12-21,51.205,51.449,50.981,51.04,11679,0
2006-12-22,50.835,50.864,50.62,50.718,18750,0
2006-12-26,50.61,51.05,50.61,51.05,4714,0
2006-12-27,51.439,51.498,51.264,51.478,5225,0
2006-12-28,51.478,51.478,51.264,51.293,6760,0
2006-12-29,51.225,51.557,50.923,50.923,4816,0
2007-01-03,51.4,51.821,50.532,51.05,25815,0
2007-01-04,50.903,51.596,50.903,51.557,6556,0
2007-01-05,51.244,51.342,50.874,51.04,76940,0
2007-01-08,50.913,51.352,50.795,51.196,14752,0
2007-01-09,51.079,51.41,50.932,51.41,18134,0
2007-01-10,51.05,51.4,50.952,51.342,17417,0
2007-01-11,51.478,51.948,51.478,51.684,23769,0
2007-01-12,51.87,52.074,51.703,52.074,17725,0
2007-01-16,52.26,52.26,51.821,51.85,10860,0
2007-01-17,51.772,51.919,51.596,51.635,18031,0
2007-01-18,51.4,51.4,50.591,50.64,102143,0
2007-01-19,50.512,50.913,50.444,50.815,86263,0
2007-01-22,50.757,50.757,50.151,50.268,27764,0
2007-01-23,50.268,50.815,50.248,50.493,21002,0
2007-01-24,50.747,51.284,50.659,51.284,15265,0
2007-01-25,51.04,51.156,50.356,50.356,20796,0
2007-01-26,50.64,50.64,50.005,50.425,43438,0
2007-01-29,50.219,50.669,50.219,50.385,12499,0
2007-01-30,50.493,50.708,50.464,50.699,7172,0
2007-01-31,50.62,51.156,50.512,50.981,24076,0
2007-02-01,51.196,51.439,51.011,51.293,31656,0
2007-02-02,51.371,51.654,51.313,51.596,12294,0
2007-02-05,51.654,51.968,51.654,51.762,8605,0
2007-02-06,51.968,51.968,51.488,51.919,11271,0
2007-02-07,52.025,52.601,52.025,52.544,20593,0
2007-02-08,52.329,52.591,52.289,52.417,6044,0
2007-02-09,52.591,52.591,51.801,51.889,9733,0
2007-02-12,51.879,51.879,51.586,51.801,40878,0
2007-02-13,51.919,52.123,51.791,52.055,34075,0
2007-02-14,52.485,52.61,52.407,52.475,18544,0
2007-02-15,52.524,52.777,52.495,52.689,32784,0
2007-02-16,52.669,52.669,52.417,52.583,32683,0
2007-02-20,52.387,53.1,52.299,53.041,29403,0
2007-02-21,52.953,53.031,52.845,53.021,40672,0
2007-02-22,53.244,53.42,52.923,53.264,13114,0
2007-02-23,53.216,53.216,52.796,52.972,23668,0
2007-02-26,53.07,53.158,52.573,52.806,40627,0
2007-02-27,52.025,52.25,50.825,50.883,46307,0
2007-02-28,50.903,51.215,50.581,51.011,45590,0
2007-03-01,50.112,51.352,49.887,51.089,39106,0
2007-03-02,50.795,50.981,50.356,50.356,19771,0
2007-03-05,49.653,50.366,49.643,49.731,38521,0
2007-03-06,50.122,50.659,50.122,50.503,15265,0
2007-03-07,50.327,50.434,50.209,50.238,12091,0
2007-03-08,50.913,50.913,50.464,50.61,26329,0
2007-03-09,50.854,50.883,50.522,50.776,7683,0
2007-03-12,50.757,51.156,50.757,51.05,7275,0
2007-03-13,50.815,51.03,50.238,50.238,13422,0
2007-03-14,50.219,50.522,49.633,50.317,14958,0
2007-03-15,50.542,50.776,50.542,50.699,10040,0
2007-03-16,50.835,50.835,50.483,50.493,4302,0
2007-03-19,50.913,51.215,50.864,51.04,6760,0
2007-03-20,51.147,51.4,51.089,51.342,8503,0
2007-03-21,51.439,52.221,51.352,52.172,6455,0
2007-03-22,52.201,52.201,51.948,52.104,7275,0
2007-03-23,52.26,52.26,52.064,52.211,6556,0
2007-03-26,52.358,52.417,51.919,52.417,8401,0
2007-03-27,52.172,52.172,51.977,52.035,7172,0
2007-03-28,51.801,51.909,51.586,51.752,14446,0
2007-03-29,51.772,51.772,51.03,51.4,5738,0
2007-03-30,51.498,51.752,51.323,51.517,6044,0
2007-04-02,51.762,51.811,51.596,51.791,7990,0
2007-04-03,52.123,52.524,52.123,52.426,8503,0
2007-04-04,52.221,52.524,52.221,52.475,9631,0
2007-04-05,52.61,52.845,52.61,52.845,1537,0
2007-04-09,52.953,52.953,52.61,52.904,9939,0
2007-04-10,52.786,53.07,52.786,53.07,10961,0
2007-04-11,53.012,53.012,52.62,52.669,10553,0
2007-04-12,52.563,53.08,52.563,53.08,1638,0
2007-04-13,53.196,53.283,52.845,53.274,5533,0
2007-04-16,53.518,53.685,53.45,53.665,11271,0
2007-04-17,53.782,53.792,53.567,53.714,13114,0
2007-04-18,53.518,53.518,53.293,53.43,23973,0
2007-04-19,53.07,53.303,53.07,53.188,24895,0
2007-04-20,53.655,53.773,53.46,53.636,17110,0
2007-04-23,53.714,53.724,53.548,53.606,9939,0
2007-04-24,53.763,53.958,53.645,53.821,16291,0
2007-04-25,54.026,54.231,53.86,54.133,11373,0
2007-04-26,54.377,54.474,54.192,54.416,24794,0
2007-04-27,54.416,54.553,54.26,54.435,10144,0
2007-04-30,54.319,54.377,53.714,53.753,5431,0
2007-05-01,53.528,53.782,53.391,53.782,7990,0
2007-05-02,53.83,54.553,53.83,54.377,4816,0
2007-05-03,54.445,54.582,54.358,54.464,5738,0
2007-05-04,54.533,54.562,54.319,54.533,5327,0
2007-05-07,54.582,54.787,54.582,54.729,6044,0
2007-05-08,54.387,54.65,54.231,54.65,7580,0
2007-05-09,54.25,55.09,54.25,55.012,12396,0
2007-05-10,54.68,54.817,54.162,54.162,16188,0
2007-05-11,54.368,54.787,54.309,54.787,9733,0
2007-05-14,54.807,54.846,54.24,54.358,5225,0
2007-05-15,54.387,54.65,54.016,54.016,5635,0
2007-05-16,54.24,54.474,54.133,54.368,6353,0
2007-05-17,54.368,54.504,54.27,54.504,3893,0
2007-05-18,54.504,54.934,54.338,54.934,2868,0
2007-05-21,54.895,55.54,54.895,55.334,6932,0
2007-05-22,55.236,55.481,55.188,55.383,3176,0
2007-05-23,55.558,55.626,55.099,55.109,3586,0
2007-05-24,55.051,55.051,53.987,54.084,9733,0
2007-05-25,54.368,54.631,54.368,54.601,8709,0
2007-05-29,54.817,54.817,54.455,54.738,6658,0
2007-05-30,54.319,55.051,54.319,55.051,6556,0
2007-05-31,55.119,55.276,55.012,55.246,3687,0
2007-06-01,55.442,55.675,55.334,55.334,9221,0
2007-06-04,55.256,55.52,55.168,55.491,4201,0
2007-06-05,55.148,55.207,54.895,55.188,6044,0
2007-06-06,54.69,54.895,54.621,54.758,8092,0
2007-06-07,54.464,54.68,53.734,53.734,9631,0
2007-06-08,53.763,54.211,53.616,54.182,19467,0
2007-06-11,54.358,54.445,54.123,54.25,23565,0
2007-06-12,54.152,54.28,53.734,53.763,16393,0
2007-06-13,53.928,54.329,53.919,54.329,23256,0
2007-06-14,54.474,54.768,54.474,54.572,10040,0
2007-06-15,55.051,55.09,54.875,54.915,15571,0
2007-06-18,55.08,55.08,54.817,54.856,10860,0
2007-06-19,54.719,55.041,54.592,54.983,8810,0
2007-06-20,54.973,55.051,54.368,54.368,6658,0
2007-06-21,54.387,54.738,54.026,54.709,19260,0
2007-06-22,54.533,54.543,54.211,54.211,4714,0
2007-06-25,54.182,54.562,53.87,53.938,13011,0
2007-06-26,54.123,54.416,54.007,54.162,29915,0
2007-06-27,53.977,54.924,53.977,54.924,4714,0
2007-06-28,55.003,55.383,55.003,55.041,6044,0
2007-06-29,55.099,55.217,54.553,54.699,8503,0
2007-07-02,55.021,55.227,55.021,55.217,7683,0
2007-07-03,55.373,55.373,55.373,55.373,513,0
2007-07-05,55.325,55.665,55.305,55.665,3383,0
2007-07-06,55.54,56.037,55.471,55.929,36576,0
2007-07-09,55.949,55.949,55.578,55.939,8401,0
2007-07-10,55.51,55.636,55.119,55.119,24383,0
2007-07-11,54.934,55.188,54.836,55.188,10961,0
2007-07-12,55.491,56.086,55.491,56.086,31042,0
2007-07-13,56.115,56.184,55.929,56.154,9116,0
2007-07-16,56.027,56.154,55.89,55.89,7071,0
2007-07-17,56.017,56.349,55.861,56.164,6250,0
2007-07-18,55.773,56.076,55.558,56.076,3279,0
2007-07-19,56.388,56.447,56.28,56.437,6146,0
2007-07-20,55.929,55.929,55.442,55.792,21412,0
2007-07-23,55.871,56.261,55.871,55.919,7376,0
2007-07-24,55.099,55.432,54.435,54.445,6353,0
2007-07-25,55.197,55.501,54.66,54.993,9939,0
2007-07-26,54.289,54.66,53.352,53.879,49076,0
2007-07-27,53.685,54.133,52.816,52.816,24587,0
2007-07-30,53.012,53.557,52.796,53.391,21106,0
2007-07-31,53.773,53.801,52.591,52.591,18750,0
2007-08-01,52.319,52.796,52.015,52.777,26126,0
2007-08-02,53.178,53.43,52.943,53.313,41902,0
2007-08-03,53.313,53.313,51.762,51.85,11475,0
2007-08-06,51.674,52.659,51.459,52.64,40776,0
2007-08-07,52.865,53.636,52.397,53.031,11781,0
2007-08-08,53.587,53.899,52.904,52.923,29198,0
2007-08-09,52.25,52.963,51.713,51.723,13729,0
2007-08-10,50.795,53.178,50.795,52.796,15881,0
2007-08-13,53.43,53.685,52.698,52.914,34832,0
2007-08-14,53.149,53.149,52.084,52.084,6353,0
2007-08-15,51.996,52.378,51.205,51.205,20899,0
2007-08-16,51.069,51.371,50.034,51.264,34423,0
2007-08-17,51.674,52.319,51.674,52.211,30632,0
2007-08-20,52.231,52.524,51.928,52.25,15983,0
2007-08-21,52.192,52.914,52.192,52.757,6455,0
2007-08-22,53.178,53.352,53.051,53.352,3383,0
2007-08-23,53.538,53.538,53.149,53.206,3997,0
2007-08-24,53.244,54.026,53.244,54.026,8092,0
2007-08-27,53.909,53.928,53.499,53.499,9837,0
2007-08-28,52.943,53.012,52.143,52.143,7990,0
2007-08-29,52.426,53.342,52.426,53.332,8709,0
2007-08-30,53.051,53.655,53.051,53.226,3687,0
2007-08-31,53.685,54.056,53.675,53.958,4611,0
2007-09-04,53.801,54.621,53.801,54.377,22641,0
2007-09-05,53.919,53.919,53.44,53.499,3687,0
2007-09-06,53.782,53.782,53.274,53.587,6044,0
2007-09-07,52.884,52.884,52.485,52.583,5020,0
2007-09-10,52.865,52.865,52.094,52.329,7275,0
2007-09-11,52.884,53.244,52.786,53.139,34218,0
2007-09-12,53.07,53.342,52.914,53.002,3484,0
2007-09-13,53.119,53.489,52.845,53.264,19363,0
2007-09-14,52.63,53.149,52.63,53.149,3484,0
2007-09-17,52.669,52.875,52.669,52.747,1433,0
2007-09-18,52.982,54.182,52.982,54.103,14239,0
2007-09-19,54.709,55.129,54.601,54.807,8709,0
2007-09-20,54.621,54.846,54.445,54.484,10449,0
2007-09-21,54.797,54.905,54.797,54.895,3484,0
2007-09-24,54.582,54.758,54.133,54.25,50304,0
2007-09-25,53.997,54.513,53.997,54.504,6658,0
2007-09-26,54.69,54.944,54.69,54.817,14855,0
2007-09-27,54.934,55.021,54.866,55.003,5225,0
2007-09-28,55.051,55.051,54.66,54.787,51942,0
2007-10-01,55.08,55.685,55.08,55.588,27969,0
2007-10-02,55.51,55.861,55.393,55.851,57578,0
2007-10-03,55.598,55.783,55.432,55.655,7376,0
2007-10-04,55.558,55.598,55.403,55.52,5225,0
2007-10-05,55.949,56.408,55.851,56.339,18031,0
2007-10-08,56.194,56.515,56.066,56.339,75814,0
2007-10-09,56.349,56.603,56.105,56.584,5738,0
2007-10-10,56.398,56.457,56.164,56.457,8299,0
2007-10-11,56.847,56.847,55.665,55.802,29915,0
2007-10-12,56.349,57.003,56.349,56.886,8401,0
2007-10-15,56.623,56.623,56.096,56.28,15881,0
2007-10-16,56.145,56.388,55.959,55.959,10860,0
2007-10-17,56.564,56.584,55.645,56.427,9733,0
2007-10-18,56.164,56.388,56.096,56.378,11064,0
2007-10-19,55.978,55.988,54.817,54.817,18031,0
2007-10-22,54.768,55.54,54.582,55.54,23565,0
2007-10-23,55.783,56.027,55.491,56.027,6967,0
2007-10-24,55.393,55.55,54.338,55.354,30530,0
2007-10-25,54.915,55.227,54.24,54.621,29198,0
2007-10-26,55.051,55.197,54.866,55.188,3586,0
2007-10-29,55.54,55.54,55.09,55.295,2255,0
2007-10-30,55.354,55.714,55.266,55.52,6146,0
2007-10-31,55.462,55.978,55.432,55.978,8092,0
2007-11-01,55.178,55.626,54.856,54.875,29710,0
2007-11-02,55.07,55.315,54.582,55.158,5122,0
2007-11-05,54.553,54.983,54.425,54.69,23871,0
2007-11-06,54.895,55.227,54.523,55.227,47127,0
2007-11-07,54.69,54.934,53.801,53.801,9837,0
2007-11-08,52.728,52.884,51.85,52.806,51122,0
2007-11-09,51.782,52.466,51.664,51.742,70692,0
2007-11-12,51.566,52.172,51.244,51.244,15571,0
2007-11-13,51.713,52.544,51.625,52.475,14446,0
2007-11-14,52.583,52.679,52.104,52.104,9116,0
2007-11-15,52.035,52.143,51.527,51.713,11577,0
2007-11-16,51.733,51.889,51.264,51.801,7275,0
2007-11-19,51.264,51.39,50.747,50.805,7889,0
2007-11-20,50.952,51.332,49.78,50.64,16393,0
2007-11-21,50.083,50.522,49.605,49.799,13317,0
2007-11-23,50.278,50.699,50.199,50.464,3484,0
2007-11-26,50.375,50.503,49.175,49.175,38931,0
2007-11-27,49.585,50.356,49.585,50.287,32683,0
2007-11-28,51.244,52.025,51.244,51.772,6556,0
2007-11-29,50.883,51.86,50.883,51.723,15488,0
2007-11-30,52.094,52.094,51.371,51.42,11373,0
2007-12-03,51.821,51.821,51.313,51.313,6765,0
2007-12-04,50.874,51.439,50.874,51.166,21156,0
2007-12-05,51.733,52.319,51.733,52.123,9529,0
2007-12-06,52.27,52.826,52.221,52.826,14138,0
2007-12-07,52.524,52.563,52.338,52.417,5635,0
2007-12-10,52.62,53.012,52.62,52.865,5738,0
2007-12-11,53.012,53.109,51.733,51.733,22335,0
2007-12-12,52.62,52.659,51.713,52.133,13523,0
2007-12-13,51.615,52.329,51.615,52.319,19644,0
2007-12-14,51.996,52.25,51.596,51.596,10553,0
2007-12-17,51.196,51.196,50.64,50.708,4302,0
2007-12-18,50.942,51.069,50.346,50.952,6353,0
2007-12-19,51.166,51.166,50.571,50.844,2153,0
2007-12-20,51.342,51.586,50.942,51.586,9837,0
2007-12-21,52.26,52.475,52.182,52.446,11064,0
2007-12-24,52.63,52.796,52.63,52.796,4816,0
2007-12-26,52.554,52.992,52.524,52.923,7786,0
2007-12-27,52.747,52.747,51.958,51.958,2663,0
2007-12-28,52.133,52.201,51.909,51.909,19363,0
2007-12-31,51.762,51.87,51.557,51.557,1128,0
2008-01-02,51.586,51.586,50.405,50.581,21308,0
2008-01-03,50.913,50.932,50.493,50.591,5942,0
2008-01-04,49.711,49.721,48.657,48.716,14855,0
2008-01-07,48.657,49.136,48.247,48.667,14344,0
2008-01-08,48.843,48.931,47.437,47.437,12600,0
2008-01-09,47.574,47.916,46.921,47.877,26944,0
2008-01-10,47.408,48.092,47.33,47.965,41871,0
2008-01-11,47.506,47.643,46.803,46.891,13523,0
2008-01-14,47.251,47.73,47.144,47.692,10144,0
2008-01-15,47.134,47.134,46.725,46.754,8810,0
2008-01-16,46.725,47.086,46.101,46.53,10245,0
2008-01-17,46.618,46.725,45.329,45.378,9529,0
2008-01-18,45.603,46.277,45.057,45.29,10860,0
2008-01-22,42.128,44.773,34.7,44.304,82780,0
2008-01-23,43.006,45.164,43.006,44.939,23769,0
2008-01-24,45.564,45.993,45.456,45.838,6455,0
2008-01-25,46.032,46.062,45.008,45.086,15162,0
2008-01-28,45.037,45.613,45.037,45.573,6658,0
2008-01-29,45.789,46.159,45.622,45.964,7990,0
2008-01-30,45.828,46.842,45.828,45.925,12704,0
2008-01-31,45.027,46.218,45.027,46.081,12600,0
2008-02-01,46.676,46.754,46.042,46.666,9221,0
2008-02-04,46.52,46.754,46.365,46.365,11679,0
2008-02-05,45.867,45.867,45.242,45.242,3383,0
2008-02-06,45.505,45.554,44.48,44.52,15571,0
2008-02-07,44.324,45.261,44.324,44.783,13422,0
2008-02-08,44.822,45.106,44.792,44.881,10040,0
2008-02-11,44.753,45.251,44.753,45.125,6146,0
2008-02-12,45.446,45.74,45.29,45.29,55836,0
2008-02-13,45.857,46.414,45.759,46.355,18236,0
2008-02-14,46.071,46.071,45.29,45.309,51327,0
2008-02-15,44.92,45.164,44.92,45.164,6864,0
2008-02-19,45.583,45.652,44.998,44.998,1740,0
2008-02-20,44.812,45.544,44.812,45.544,14547,0
2008-02-21,45.925,46.022,44.969,44.988,7202,0
2008-02-22,44.637,44.949,44.392,44.949,32476,0
2008-02-25,44.832,45.515,44.792,45.358,8913,0
2008-02-26,45.544,46.169,45.222,45.74,33501,0
2008-02-27,45.534,46.013,45.524,45.877,6044,0
2008-02-28,45.476,45.583,45.145,45.202,3997,0
2008-02-29,44.559,44.608,43.924,43.963,19568,0
2008-03-03,43.465,43.943,43.338,43.67,4201,0
2008-03-04,42.908,43.855,42.908,43.738,5840,0
2008-03-05,44.002,44.148,43.631,43.806,47742,0
2008-03-06,43.26,43.835,42.898,42.898,28172,0
2008-03-07,42.606,43.172,42.293,42.586,21412,0
2008-03-10,42.322,42.694,42.109,42.109,15571,0
2008-03-11,42.479,43.192,42.439,43.192,35879,0
2008-03-12,43.427,43.7,43.006,43.006,1638,0
2008-03-13,42.635,43.67,42.43,43.504,5431,0
2008-03-14,43.368,43.738,42.576,43.065,14547,0
2008-03-17,41.493,42.43,41.493,42.197,58397,0
2008-03-18,41.658,43.602,41.658,43.553,69871,0
2008-03-19,43.708,43.865,43.182,43.241,12193,0
2008-03-20,42.381,43.523,41.571,43.523,17725,0
2008-03-24,43.27,44.792,43.27,44.5,11883,0
2008-03-25,44.783,44.92,44.471,44.802,30018,0
2008-03-26,45.212,45.212,44.343,44.568,5122,0
2008-03-27,44.246,44.246,43.563,43.563,3893,0
2008-03-28,43.835,43.835,43.084,43.094,4302,0
2008-03-31,43.074,43.543,43.074,43.456,1844,0
2008-04-01,44.099,44.959,44.099,44.929,9221,0
2008-04-02,44.89,45.378,44.89,45.057,5738,0
2008-04-03,44.392,45.222,44.392,45.174,7172,0
2008-04-04,45.057,45.583,45.057,45.212,8401,0
2008-04-07,45.446,45.446,44.978,45.057,7889,0
2008-04-08,44.617,44.783,44.49,44.724,56041,0
2008-04-09,44.685,44.685,44.108,44.285,3791,0
2008-04-10,44.666,44.91,44.666,44.812,7889,0
2008-04-11,44.226,44.246,43.533,43.602,5327,0
2008-04-14,43.446,43.69,43.436,43.446,3641,0
2008-04-15,43.329,43.533,43.329,43.494,2330,0
2008-04-16,44.128,44.841,44.128,44.841,4483,0
2008-04-17,44.51,44.802,44.402,44.647,12777,0
2008-04-18,45.309,45.534,45.232,45.329,11111,0
2008-04-21,44.802,45.417,44.802,45.417,5457,0
2008-04-22,44.822,44.969,44.236,44.51,21734,0
2008-04-23,44.9,45.348,44.724,45.202,5879,0
2008-04-24,45.086,46.013,44.988,45.896,14151,0
2008-04-25,45.524,46.052,45.524,45.954,9512,0
2008-04-28,45.944,46.12,45.877,45.915,8596,0
2008-04-29,45.613,46.189,45.613,46.101,1513,0
2008-04-30,46.345,46.599,45.642,45.798,27837,0
2008-05-01,45.769,46.998,45.769,46.998,3236,0
2008-05-02,46.988,47.447,46.911,46.94,6452,0
2008-05-05,46.813,47.163,46.657,46.705,4201,0
2008-05-06,46.511,47.134,46.453,47.047,21011,0
2008-05-07,46.97,47.339,46.277,46.277,5917,0
2008-05-08,46.502,46.784,46.492,46.599,6598,0
2008-05-09,46.199,46.852,46.199,46.852,3719,0
2008-05-12,46.705,47.193,46.705,47.193,2357,0
2008-05-13,47.163,47.486,47.057,47.486,8494,0
2008-05-14,47.535,48.287,47.535,47.857,2516,0
2008-05-15,47.623,48.344,47.623,48.344,5424,0
2008-05-16,48.364,48.364,47.759,48.111,5671,0
2008-05-19,47.945,48.52,47.828,47.926,3410,0
2008-05-20,47.222,47.877,47.222,47.682,8264,0
2008-05-21,47.994,47.994,46.97,47.008,78061,0
2008-05-22,47.066,47.564,46.852,47.32,25993,0
2008-05-23,47.096,47.096,46.686,46.852,9536,0
2008-05-27,47.017,47.662,47.017,47.653,8874,0
2008-05-28,47.769,47.974,47.594,47.945,39321,0
2008-05-29,48.228,48.687,48.141,48.501,4564,0
2008-05-30,48.481,48.755,48.374,48.667,42291,0
2008-06-02,48.608,48.608,47.759,48.131,4738,0
2008-06-03,48.169,48.628,47.759,48.131,14262,0
2008-06-04,47.896,48.824,47.896,48.462,5755,0
2008-06-05,48.55,49.381,48.55,49.371,3383,0
2008-06-06,48.853,48.96,48.131,48.228,11865,0
2008-06-09,47.965,48.004,47.261,47.759,12343,0
2008-06-10,47.457,47.682,47.379,47.682,4852,0
2008-06-11,47.359,47.359,46.774,46.774,3775,0
2008-06-12,46.852,47.232,46.666,46.744,30307,0
2008-06-13,46.95,47.447,46.95,47.379,2093,0
2008-06-16,47.457,48.131,47.437,48.131,4877,0
2008-06-17,48.393,48.393,47.808,47.808,6537,0
2008-06-18,47.555,47.711,47.271,47.594,22657,0
2008-06-19,47.369,48.208,47.369,48.179,13539,0
2008-06-20,48.004,48.004,46.803,46.881,10766,0
2008-06-23,47.114,47.124,46.676,46.696,44356,0
2008-06-24,46.384,46.53,45.886,46.238,19904,0
2008-06-25,46.267,47.096,46.267,46.676,2766,0
2008-06-26,46.14,46.247,45.613,45.652,7634,0
2008-06-27,45.544,45.671,44.959,45.358,5830,0
2008-06-30,45.378,45.515,44.969,44.969,2400,0
2008-07-01,44.52,45.183,44.431,45.183,9322,0
2008-07-02,45.456,45.456,44.255,44.265,8065,0
2008-07-03,44.353,44.441,43.855,44.022,3434,0
2008-07-07,44.461,44.559,43.494,43.943,26081,0
2008-07-08,43.767,44.627,43.767,44.627,17334,0
2008-07-09,44.51,44.9,43.885,43.885,5489,0
2008-07-10,43.972,44.334,43.612,44.177,10998,0
2008-07-11,43.465,44.363,43.25,43.953,7388,0
2008-07-14,44.265,44.265,43.68,43.728,12170,0
2008-07-15,43.417,44.353,43.006,43.924,18523,0
2008-07-16,44.099,44.969,44.022,44.9,23698,0
2008-07-17,44.871,45.232,44.714,45.096,3525,0
2008-07-18,44.969,45.174,44.802,45.115,2164,0
2008-07-21,45.115,45.232,44.763,44.763,6452,0
2008-07-22,44.451,45.309,44.451,45.309,29177,0
2008-07-23,45.407,46.071,45.212,45.886,12107,0
2008-07-24,45.339,45.495,45.193,45.193,7541,0
2008-07-25,45.222,45.554,45.222,45.554,4332,0
2008-07-28,44.812,44.812,44.657,44.704,1645,0
2008-07-29,44.695,45.515,44.695,45.446,3724,0
2008-07-30,45.838,45.838,45.329,45.583,3188,0
2008-07-31,45.436,46.15,45.436,45.779,3868,0
2008-08-01,45.73,45.867,45.193,45.789,1896,0
2008-08-04,45.524,45.544,45.155,45.446,2492,0
2008-08-05,45.818,46.404,45.818,46.404,4934,0
2008-08-06,46.247,46.852,46.111,46.715,4526,0
2008-08-07,46.384,46.53,46.199,46.199,1352,0
2008-08-08,46.022,47.339,46.022,47.339,3536,0
2008-08-11,47.643,48.179,47.643,47.759,6031,0
2008-08-12,47.574,47.789,47.457,47.604,32531,0
2008-08-13,47.486,47.886,47.32,47.594,1853,0
2008-08-14,47.29,48.131,47.29,48.062,11240,0
2008-08-15,48.393,48.393,47.896,47.916,1433,0
2008-08-18,47.896,48.053,47.486,47.486,879,0
2008-08-19,46.988,47.183,46.988,47.163,1724,0
2008-08-20,46.978,47.271,46.744,46.754,3469,0
2008-08-21,46.482,46.95,46.482,46.813,11659,0
2008-08-22,46.599,47.457,46.599,47.457,1709,0
2008-08-25,46.666,46.666,46.589,46.648,706,0
2008-08-26,46.686,46.686,46.326,46.56,7180,0
2008-08-27,46.569,47.271,46.569,46.97,3751,0
2008-08-28,47.086,47.692,47.086,47.672,7071,0
2008-08-29,47.29,47.476,46.97,47.193,29261,0
2008-09-02,47.086,47.896,46.569,46.676,28200,0
2008-09-03,46.579,46.97,46.384,46.482,626262,0
2008-09-04,46.13,46.267,45.309,45.309,7354,0
2008-09-05,44.861,45.251,44.617,45.251,2153,0
2008-09-08,45.779,45.925,45.299,45.74,31690,0
2008-09-09,45.261,45.779,44.617,44.617,4480,0
2008-09-10,44.695,45.261,44.695,45.261,3506,0
2008-09-11,45.047,45.155,45.047,45.155,431,0
2008-09-12,45.417,45.632,45.319,45.505,2059,0
2008-09-15,44.099,45.485,44.099,44.383,5611,0
2008-09-16,43.835,44.52,43.494,44.461,15159,0
2008-09-17,42.937,44.295,42.655,42.655,11818,0
2008-09-18,42.713,43.816,41.795,43.816,14986,0
2008-09-19,45.466,48.687,43.933,44.851,31167,0
2008-09-22,44.226,44.753,43.572,43.572,4876,0
2008-09-23,42.986,43.582,42.772,42.888,17178,0
2008-09-24,42.273,43.162,42.273,42.841,9196,0
2008-09-25,42.263,43.387,42.263,43.094,2659,0
2008-09-26,42.011,43.427,41.18,43.427,11848,0
2008-09-29,41.581,42.302,40.166,41.18,16490,0
2008-09-30,40.907,42.03,40.712,42.03,11078,0
2008-10-01,41.503,41.825,41.219,41.464,667843,0
2008-10-02,40.567,40.606,39.951,39.951,7057,0
2008-10-03,39.152,40.809,38.946,38.946,7806,0
2008-10-06,38.155,38.213,36.047,37.628,17187,0
2008-10-07,37.609,38.164,35.705,35.705,7683,0
2008-10-08,34.836,36.3,34.798,35.373,10630,0
2008-10-09,35.617,35.763,33.431,33.431,4431,0
2008-10-10,31.616,33.899,30.395,33.431,22537,0
2008-10-13,34.563,36.222,34.494,36.222,8599,0
2008-10-14,36.554,36.554,34.875,35.314,7692,0
2008-10-15,34.631,34.7,32.904,33.509,13753,0
2008-10-16,32.211,32.738,32.211,32.591,1078,0
2008-10-17,33.607,35.089,33.607,34.281,7494,0
2008-10-20,34.105,36.037,33.743,34.71,2193,0
2008-10-21,34.164,34.651,34.075,34.242,1600,0
2008-10-22,33.382,33.382,31.537,31.859,59319,0
2008-10-23,31.147,32.348,30.61,31.508,10886,0
2008-10-24,27.985,31.264,27.985,31.147,8384,0
2008-10-27,30.688,31.196,30.688,30.893,4565,0
2008-10-28,30.765,32.308,30.259,32.308,9784,0
2008-10-29,33.187,33.705,32.904,33.012,5369,0
2008-10-30,33.607,34.036,33.216,33.938,3168,0
2008-10-31,34.271,35.04,34.262,35.04,3993,0
2008-11-03,34.612,34.788,34.592,34.7,45490,0
2008-11-04,35.118,35.314,34.953,35.314,3201,0
2008-11-05,35.549,35.549,33.685,33.685,1465,0
2008-11-06,33.529,33.529,32.748,32.748,2691,0
2008-11-07,32.787,33.44,32.787,33.1,1577,0
2008-11-10,33.372,33.762,32.728,32.816,4935,0
2008-11-11,32.142,32.552,32.084,32.533,4196,0
2008-11-12,31.859,31.927,30.863,30.863,16925,0
2008-11-13,31.088,31.322,29.38,31.059,38487,0
2008-11-14,31.946,32.308,31.489,31.733,4048,0
2008-11-17,30.62,31.489,30.59,30.59,17120,0
2008-11-18,30.404,30.765,29.986,29.986,6708,0
2008-11-19,29.516,30.571,28.746,28.746,8052,0
2008-11-20,28.296,29.321,26.931,26.931,11080,0
2008-11-21,27.594,28.355,26.755,28.219,16791,0
2008-11-24,29.214,30.922,28.609,30.522,9794,0
2008-11-25,30.893,30.893,29.956,30.707,8373,0
2008-11-26,30.112,32.211,30.112,32.211,4012,0
2008-11-28,31.976,32.103,31.976,32.103,3139,0
2008-12-01,31.147,31.304,29.741,29.868,11603,0
2008-12-02,29.751,30.473,29.584,29.956,5384,0
2008-12-03,29.888,30.951,29.888,30.922,5614,0
2008-12-04,30.512,30.844,29.526,29.643,37705,0
2008-12-05,29.653,31.284,29.106,31.284,40828,0
2008-12-08,32.504,32.689,31.733,32.132,16483,0
2008-12-09,31.762,32.485,31.304,31.557,6848,0
2008-12-10,31.577,31.937,31.489,31.596,3314,0
2008-12-11,31.371,31.772,30.532,30.532,4215,0
2008-12-12,29.673,31.674,29.673,31.674,6656,0
2008-12-15,31.176,31.332,30.59,30.805,1874,0
2008-12-16,31.312,32.308,31.312,32.103,4050,0
2008-12-17,32.308,32.542,31.966,32.338,2185,0
2008-12-18,32.26,32.299,31.371,31.674,4482,0
2008-12-19,32.054,32.328,31.665,31.841,9515,0
2008-12-22,31.508,31.557,30.922,31.557,47883,0
2008-12-23,31.616,31.645,31.157,31.225,2335,0
2008-12-24,31.479,31.479,31.459,31.459,614,0
2008-12-26,31.479,31.753,31.44,31.753,8292,0
2008-12-29,31.304,31.322,31.167,31.206,6268,0
2008-12-30,31.498,32.015,31.44,32.015,9521,0
2008-12-31,32.22,32.973,32.22,32.797,5227,0
2009-01-02,32.934,33.529,32.738,33.529,2458,0
2009-01-05,33.489,33.489,32.963,33.168,1658,0
2009-01-06,33.45,33.607,33.236,33.558,1264,0
2009-01-07,33.032,33.032,32.924,32.924,337,0
2009-01-08,32.689,32.689,32.416,32.514,1684,0
2009-01-09,32.992,32.992,32.191,32.191,3085,0
2009-01-12,32.015,32.015,31.674,31.802,38293,0
2009-01-13,31.946,32.054,31.723,31.723,11577,0
2009-01-14,31.391,31.42,31.206,31.206,6770,0
2009-01-15,30.99,31.41,30.669,31.274,17767,0
2009-01-16,31.917,31.995,31.245,31.371,17806,0
2009-01-20,31.674,31.772,30.59,30.649,12654,0
2009-01-21,30.541,30.716,30.375,30.716,1312,0
2009-01-22,30.736,31.088,30.337,31.088,22692,0
2009-01-23,30.268,31.01,30.21,30.873,17916,0
2009-01-26,30.981,31.44,30.746,31.039,15301,0
2009-01-27,31.098,31.44,31.098,31.245,7006,0
2009-01-28,31.557,32.113,31.557,32.015,27512,0
2009-01-29,31.772,31.772,31.206,31.225,1645,0
2009-01-30,31.342,31.342,30.375,30.395,15666,0
2009-02-02,30.122,30.453,30.122,30.453,764,0
2009-02-03,30.893,31.312,30.844,31.312,1379,0
2009-02-04,31.304,31.753,31.304,31.42,9110,0
2009-02-05,30.688,30.932,30.649,30.932,1105,0
2009-02-06,31.41,32.191,31.41,32.191,7720,0
2009-02-09,32.044,32.064,31.879,32.064,44524,0
2009-02-10,31.733,32.034,30.883,30.883,8887,0
2009-02-11,31.079,31.196,30.775,31.167,9032,0
2009-02-12,30.59,31.196,30.561,31.196,35785,0
2009-02-13,31.176,31.528,31.157,31.167,9983,0
2009-02-17,30.278,30.288,29.986,30.259,12025,0
2009-02-18,30.219,30.219,29.712,29.878,3954,0
2009-02-19,30.083,30.102,29.496,29.496,5575,0
2009-02-20,29.106,29.506,28.959,29.292,5060,0
2009-02-23,29.409,29.409,28.325,28.325,3274,0
2009-02-24,28.638,29.184,28.638,29.184,1672,0
2009-02-25,28.863,28.92,28.384,28.92,9611,0
2009-02-26,28.658,28.873,28.112,28.112,1347,0
2009-02-27,27.769,28.141,27.769,28.063,8864,0
2009-03-02,27.37,27.545,26.862,26.862,6419,0
2009-03-03,27.067,27.116,26.676,26.706,5972,0
2009-03-04,26.823,27.399,26.823,27.194,3617,0
2009-03-05,26.647,26.686,26.09,26.09,29412,0
2009-03-06,26.09,26.451,25.672,26.002,57248,0
2009-03-09,25.973,26.306,25.545,25.574,3845,0
2009-03-10,25.701,26.901,25.701,26.901,4815,0
2009-03-11,27.38,27.39,26.96,26.98,5182,0
2009-03-12,27.253,28.014,27.253,27.994,9222,0
2009-03-13,28.083,28.315,27.955,28.315,6944,0
2009-03-16,28.073,28.335,27.818,27.818,3463,0
2009-03-17,27.779,28.716,27.779,28.716,5868,0
2009-03-18,28.687,29.38,28.589,29.38,4600,0
2009-03-19,28.989,29.38,28.795,28.854,1630,0
2009-03-20,28.844,28.998,28.276,28.452,3405,0
2009-03-23,28.648,29.849,28.648,29.849,4145,0
2009-03-24,29.555,29.663,29.321,29.321,1433,0
2009-03-25,29.302,29.702,28.795,29.194,5071,0
2009-03-26,29.584,30.424,29.584,30.21,11110,0
2009-03-27,30.288,30.288,29.839,29.839,3839,0
2009-03-30,29.478,29.478,29.106,29.36,3902,0
2009-03-31,29.712,30.327,29.614,30.17,1863,0
2009-04-01,29.594,30.17,29.594,29.878,982,0
2009-04-02,30.659,31.42,30.659,30.981,12075,0
2009-04-03,31.235,31.235,30.932,31.147,14234,0
2009-04-06,30.532,30.873,30.502,30.873,2310,0
2009-04-07,30.483,30.492,29.976,29.976,3863,0
2009-04-08,30.249,30.726,30.219,30.629,14096,0
2009-04-09,31.332,31.596,31.332,31.537,11036,0
2009-04-13,31.479,31.811,31.4,31.772,2799,0
2009-04-14,31.284,31.459,31.206,31.284,9091,0
2009-04-15,31.108,31.4,30.951,31.225,29948,0
2009-04-16,31.577,31.743,31.577,31.665,387,0
2009-04-17,32.103,32.103,31.859,31.898,1638,0
2009-04-20,31.469,31.469,31.049,31.049,4671,0
2009-04-21,31.225,31.557,31.157,31.557,1347,0
2009-04-22,31.606,31.879,31.41,31.489,3001,0
2009-04-23,31.352,31.352,30.863,31.157,4917,0
2009-04-24,31.596,32.005,31.459,31.792,1821,0
2009-04-27,32.211,32.211,31.547,31.841,1765,0
2009-04-28,31.889,32.093,31.811,31.841,10508,0
2009-04-29,31.966,32.523,31.966,32.426,3765,0
2009-04-30,32.601,32.777,32.025,32.025,8176,0
2009-05-01,31.995,31.995,31.821,31.946,3781,0
2009-05-04,32.426,32.475,32.23,32.475,6583,0
2009-05-05,32.397,32.406,32.025,32.211,3398,0
2009-05-06,31.772,32.269,31.772,32.142,3898,0
2009-05-07,32.191,32.191,31.841,31.841,717,0
2009-05-08,31.811,32.23,31.674,32.025,3723,0
2009-05-11,30.902,31.976,30.902,31.792,4671,0
2009-05-12,31.802,31.802,31.4,31.655,4368,0
2009-05-13,31.381,31.381,30.756,30.756,6689,0
2009-05-14,30.971,31.157,30.971,31.157,410,0
2009-05-15,31.206,31.577,31.118,31.284,4816,0
2009-05-18,31.537,31.889,31.537,31.889,1230,0
2009-05-19,31.956,32.269,31.898,32.054,3902,0
2009-05-20,32.406,32.406,31.821,31.821,1640,0
2009-05-21,31.635,31.635,31.01,31.304,3597,0
2009-05-22,31.352,31.479,31.147,31.216,3821,0
2009-05-26,31.518,32.269,31.518,32.26,19053,0
2009-05-27,32.22,32.455,32.054,32.113,11327,0
2009-05-28,32.22,32.22,31.635,32.152,1855,0
2009-05-29,31.976,32.054,31.976,32.054,629,0
2009-06-01,32.826,33.305,32.738,33.305,1431,0
2009-06-02,33.138,33.626,33.138,33.626,2429,0
2009-06-03,33.295,33.295,33.265,33.265,1128,0
2009-06-04,33.372,33.45,33.372,33.45,717,0
2009-06-05,33.617,33.617,33.538,33.538,421,0
2009-06-08,33.177,33.197,33.177,33.197,1157,0
2009-06-09,33.519,33.695,33.519,33.636,1856,0
2009-06-10,33.372,33.372,33.187,33.333,626,0
2009-06-11,33.792,33.86,33.538,33.626,2387,0
2009-06-12,33.333,33.333,33.051,33.216,827,0
2009-06-15,33.177,33.177,32.601,32.64,2376,0
2009-06-16,32.875,32.875,32.26,32.26,3899,0
2009-06-17,32.475,32.816,32.445,32.699,1450,0
2009-06-18,32.63,32.904,32.621,32.767,2636,0
2009-06-19,33.168,33.168,32.855,32.855,2089,0
2009-06-22,32.572,32.572,31.976,32.152,6445,0
2009-06-23,32.064,32.064,31.811,31.831,4508,0
2009-06-24,32.005,32.445,32.005,32.445,299,0
2009-06-25,32.308,32.846,32.308,32.846,690,0
2009-06-26,32.797,32.914,32.679,32.914,5888,0
2009-06-29,33.041,33.285,33.041,33.148,1392,0
2009-06-30,33.352,33.352,33.002,33.177,10744,0
2009-07-01,33.295,33.568,33.295,33.431,1207,0
2009-07-02,32.699,32.699,32.465,32.523,2933,0
2009-07-06,32.181,32.338,32.181,32.338,307,0
2009-07-07,32.103,32.113,32.034,32.034,923,0
2009-07-08,31.879,32.611,31.371,31.782,92859,0
2009-07-09,31.841,31.841,31.762,31.772,2113,0
2009-07-10,31.879,31.898,31.879,31.898,462,0
2009-07-13,31.684,32.475,31.684,32.475,1434,0
2009-07-14,32.514,32.738,32.514,32.738,353,0
2009-07-15,33.246,33.597,33.246,33.597,2680,0
2009-07-16,33.685,34.056,33.666,34.056,1891,0
2009-07-17,33.88,34.046,33.88,34.036,1731,0
2009-07-20,34.222,34.291,34.056,34.252,30835,0
2009-07-21,34.427,34.427,34.056,34.378,5583,0
2009-07-22,34.301,34.484,34.301,34.407,4826,0
2009-07-23,34.368,35.04,34.358,34.846,7546,0
2009-07-24,34.788,34.904,34.788,34.885,4250,0
2009-07-27,34.778,34.836,34.641,34.7,1698,0
2009-07-28,35.118,35.118,34.991,34.991,717,0
2009-07-29,35.118,35.216,35.118,35.118,3650,0
2009-07-30,35.422,35.626,35.285,35.285,2377,0
2009-07-31,35.51,35.51,35.481,35.481,1237,0
2009-08-03,35.402,35.53,35.383,35.53,1114,0
2009-08-04,35.597,35.783,35.597,35.666,1388,0
2009-08-05,35.861,35.861,35.344,35.402,2532,0
2009-08-06,35.578,35.578,35.07,35.07,1065,0
2009-08-07,35.432,35.763,35.432,35.763,203,0
2009-08-10,35.636,35.685,35.49,35.49,789,0
2009-08-11,35.549,35.549,35.314,35.5,15527,0
2009-08-12,35.666,36.116,35.539,35.842,93331,0
2009-08-13,35.94,35.969,35.695,35.949,4908,0
2009-08-14,35.92,35.959,35.363,35.559,7438,0
2009-08-17,34.875,34.875,34.788,34.788,521,0
2009-08-18,34.807,35.089,34.778,35.089,6275,0
2009-08-19,35.373,35.373,35.265,35.353,19993,0
2009-08-20,35.363,35.685,35.363,35.685,2653,0
2009-08-21,36.212,36.281,36.155,36.281,8002,0
2009-08-24,36.446,36.446,36.193,36.203,1053,0
2009-08-25,36.397,36.583,36.339,36.339,1478,0
2009-08-26,36.242,36.252,36.135,36.232,2487,0
2009-08-27,36.183,36.281,35.812,36.281,1872,0
2009-08-28,36.622,36.622,36.3,36.3,4980,0
2009-08-31,36.067,36.067,35.734,35.881,2759,0
2009-09-01,36.018,36.232,35.148,35.255,5340,0
2009-09-02,35.148,35.255,34.953,35.177,4665,0
2009-09-03,35.04,35.52,35.001,35.52,2099,0
2009-09-04,35.646,36.057,35.481,36.057,2931,0
2009-09-08,36.145,36.291,36.106,36.291,655,0
2009-09-09,36.895,36.925,36.895,36.905,492,0
2009-09-10,37.052,37.16,37.052,37.16,462,0
2009-09-11,37.326,37.326,37.209,37.228,717,0
2009-09-14,37.248,37.287,37.248,37.287,417,0
2009-09-15,37.346,37.432,37.189,37.423,2158,0
2009-09-16,37.413,37.97,37.413,37.95,4644,0
2009-09-17,37.852,37.94,37.843,37.882,6882,0
2009-09-18,37.901,38.116,37.901,38.057,3942,0
2009-09-21,37.823,38.321,37.823,38.321,2454,0
2009-09-22,38.39,38.39,38.321,38.321,1650,0
2009-09-23,38.438,38.438,38.184,38.194,1450,0
2009-09-24,38.027,38.037,37.346,37.511,20387,0
2009-09-25,37.521,37.54,37.296,37.326,2105,0
2009-09-28,38.096,38.125,38.018,38.125,4038,0
2009-09-29,37.989,38.116,37.843,37.98,2739,0
2009-09-30,37.96,37.97,37.316,37.794,1992,0
2009-10-01,37.677,37.677,36.964,37.042,3006,0
2009-10-02,36.701,36.759,36.583,36.583,10946,0
2009-10-05,36.866,36.983,36.866,36.983,1801,0
2009-10-06,37.462,37.658,37.462,37.648,1467,0
2009-10-07,37.599,37.833,37.599,37.833,2964,0
2009-10-08,38.076,38.213,38.008,38.008,3401,0
2009-10-09,37.989,38.321,37.989,38.321,1967,0
2009-10-12,38.517,38.517,38.184,38.184,217,0
2009-10-13,38.331,38.331,38.096,38.233,1034,0
2009-10-14,38.663,38.663,38.556,38.604,1500,0
2009-10-15,38.575,38.682,38.497,38.633,2973,0
2009-10-16,38.35,38.497,38.145,38.497,1113,0
2009-10-19,38.604,38.809,38.604,38.751,5194,0
2009-10-20,38.829,38.829,38.321,38.468,4411,0
2009-10-21,38.643,38.643,38.047,38.047,923,0
2009-10-22,38.106,38.604,38.106,38.575,1188,0
2009-10-23,38.047,38.096,38.027,38.096,566,0
2009-10-26,38.37,38.37,37.56,37.589,4769,0
2009-10-27,37.648,37.648,37.169,37.169,1004,0
2009-10-28,36.895,36.895,36.116,36.145,4904,0
2009-10-29,36.397,36.71,36.397,36.71,970,0
2009-10-30,36.593,36.671,35.891,35.949,5824,0
2009-11-02,35.969,36.319,35.646,36.008,3716,0
2009-11-03,35.998,36.417,35.94,36.417,2102,0
2009-11-04,36.466,36.691,36.232,36.232,2286,0
2009-11-05,36.74,37.003,36.74,36.993,2081,0
2009-11-06,37.042,37.042,37.032,37.032,554,0
2009-11-09,37.248,37.697,37.248,37.697,1713,0
2009-11-10,37.784,37.784,37.53,37.589,923,0
2009-11-11,37.803,37.931,37.803,37.862,759,0
2009-11-12,37.726,37.726,37.619,37.619,307,0
2009-11-13,37.589,37.94,37.589,37.862,1989,0
2009-11-16,38.311,38.556,38.311,38.438,10166,0
2009-11-17,38.39,38.448,38.311,38.448,2485,0
2009-11-18,38.429,38.429,38.145,38.174,2183,0
2009-11-19,37.599,37.599,37.413,37.599,2068,0
2009-11-20,37.346,37.452,37.287,37.423,1894,0
2009-11-23,38.135,38.194,37.96,37.96,2442,0
2009-11-24,37.98,37.98,37.697,37.697,966,0
2009-11-25,37.803,37.803,37.803,37.803,1433,0
2009-11-30,37.169,37.248,36.925,37.248,2411,0
2009-12-01,38.008,38.008,37.579,37.687,614,0
2009-12-02,37.638,37.862,37.638,37.852,3834,0
2009-12-03,37.94,37.98,37.589,37.589,1145,0
2009-12-04,38.311,38.468,38.155,38.155,410,0
2009-12-07,38.321,38.35,38.125,38.125,1088,0
2009-12-08,37.852,38.057,37.716,37.892,1598,0
2009-12-09,37.697,37.697,37.697,37.697,203,0
2009-12-10,38.321,38.321,38.067,38.076,3322,0
2009-12-11,38.086,38.125,37.911,38.125,1172,0
2009-12-14,38.39,38.566,38.39,38.566,2790,0
2009-12-15,38.311,38.623,38.311,38.341,2195,0
2009-12-16,38.672,38.702,38.487,38.487,761,0
2009-12-17,38.292,38.292,38.116,38.125,1856,0
2009-12-18,38.468,38.468,38.116,38.292,5361,0
2009-12-21,38.429,38.868,38.429,38.829,1047,0
2009-12-22,39.044,39.142,39.044,39.142,3982,0
2009-12-23,39.191,39.492,39.191,39.492,513,0
2009-12-28,39.776,39.786,39.766,39.766,7410,0
2009-12-29,39.766,39.786,39.678,39.737,3776,0
2009-12-30,39.619,39.747,39.619,39.708,995,0
2009-12-31,39.786,39.786,39.482,39.482,3227,0
2010-01-04,39.571,40.088,39.571,39.971,1137,0
2010-01-05,40.069,40.069,39.805,39.912,2968,0
2010-01-06,39.941,39.941,39.815,39.815,442,0
2010-01-07,39.834,39.853,39.834,39.853,449,0
2010-01-08,39.98,39.98,39.98,39.98,152,0
2010-01-11,40.215,40.215,39.98,40.137,497,0
2010-01-12,39.619,39.619,39.619,39.619,101,0
2010-01-13,39.561,40.196,39.561,40.117,1469,0
2010-01-15,40.284,40.284,39.678,39.678,259,0
2010-01-19,39.805,40.294,39.805,40.274,1641,0
2010-01-20,40.029,40.029,39.541,39.971,3283,0
2010-01-21,39.659,39.776,39.659,39.708,508,0
2010-01-22,39.482,39.482,38.546,38.546,2468,0
2010-01-25,38.819,38.819,38.731,38.76,1207,0
2010-01-26,38.702,38.8,38.487,38.487,3352,0
2010-01-27,38.429,38.888,38.38,38.878,2652,0
2010-01-28,38.956,38.956,37.931,38.262,1467,0
2010-01-29,38.614,38.614,37.784,37.784,8891,0
2010-02-01,37.862,38.145,37.862,38.145,3618,0
2010-02-02,38.184,38.517,38.164,38.468,2011,0
2010-02-03,38.321,38.478,38.272,38.38,10688,0
2010-02-04,38.057,38.057,37.306,37.306,3673,0
2010-02-05,37.316,37.501,36.925,37.501,7546,0
2010-02-08,37.393,37.393,37.393,37.393,136,0
2010-02-09,37.901,37.98,37.892,37.901,1241,0
2010-02-10,37.823,37.96,36.145,37.96,1374,0
2010-02-11,37.775,38.458,37.775,38.448,513,0
2010-02-12,38.106,38.623,38.106,38.614,2407,0
2010-02-16,38.937,39.21,38.809,39.21,2366,0
2010-02-17,39.355,39.355,39.355,39.355,101,0
2010-02-18,39.414,39.737,39.414,39.737,3316,0
2010-02-19,39.629,39.844,39.629,39.824,1043,0
2010-02-22,39.815,39.815,39.747,39.756,2771,0
2010-02-23,39.786,39.786,39.473,39.6,1710,0
2010-02-24,39.668,39.932,39.668,39.853,1138,0
2010-02-25,39.375,39.824,39.375,39.824,5077,0
2010-02-26,39.688,39.737,39.688,39.737,543,0
2010-03-01,40.284,40.459,40.284,40.459,1453,0
2010-03-02,40.596,40.79,40.596,40.722,4660,0
2010-03-03,40.985,40.985,40.712,40.712,573,0
2010-03-04,40.8,40.829,40.655,40.829,2094,0
2010-03-05,41.386,41.523,41.386,41.523,2359,0
2010-03-08,41.493,41.64,41.493,41.591,1968,0
2010-03-09,41.444,41.795,41.444,41.766,1480,0
2010-03-10,42.079,42.079,42.079,42.079,717,0
2010-03-11,41.962,41.962,41.913,41.913,482,0
2010-03-12,41.932,42.099,41.903,42.099,4899,0
2010-03-15,41.972,41.972,41.972,41.972,122,0
2010-03-16,42.03,42.322,42.03,42.322,1312,0
2010-03-17,42.245,42.782,42.245,42.625,1532,0
2010-03-18,42.606,42.606,42.527,42.537,4302,0
2010-03-19,41.972,41.972,41.932,41.932,607,0
2010-03-22,41.64,42.39,41.64,42.39,2037,0
2010-03-23,42.527,42.928,42.439,42.928,2111,0
2010-03-24,42.821,42.821,42.615,42.615,6926,0
2010-03-25,42.869,43.025,42.674,42.684,4560,0
2010-03-26,42.615,42.615,42.586,42.586,307,0
2010-03-29,42.586,42.586,42.518,42.518,1358,0
2010-03-30,42.635,42.831,42.547,42.782,2270,0
2010-03-31,42.684,42.85,42.635,42.85,1495,0
2010-04-01,42.743,42.947,42.586,42.586,5915,0
2010-04-05,43.26,43.338,43.26,43.338,7066,0
2010-04-06,43.192,43.241,43.104,43.241,1539,0
2010-04-07,43.299,43.299,43.221,43.221,1563,0
2010-04-08,43.006,43.006,42.704,42.937,722,0
2010-04-09,43.299,43.397,43.299,43.397,717,0
2010-04-12,43.523,43.602,43.504,43.602,2252,0
2010-04-13,43.436,43.67,43.436,43.67,1485,0
2010-04-14,44.012,44.451,44.012,44.451,4251,0
2010-04-15,44.539,44.695,44.539,44.695,462,0
2010-04-16,44.685,44.734,44.148,44.285,10880,0
2010-04-19,44.108,44.158,43.894,44.108,6094,0
2010-04-20,44.402,44.568,44.206,44.568,2153,0
2010-04-21,44.734,44.9,44.48,44.822,2744,0
2010-04-22,44.598,45.397,44.49,45.397,8297,0
2010-04-23,45.544,45.632,45.358,45.505,9105,0
2010-04-26,45.72,45.964,45.72,45.73,2753,0
2010-04-27,45.583,45.671,44.851,44.998,8605,0
2010-04-28,44.89,44.89,44.578,44.608,17943,0
2010-04-29,44.881,45.368,44.832,45.368,2612,0
2010-05-03,44.246,44.939,44.246,44.939,2663,0
2010-05-04,44.089,44.089,43.641,43.641,2571,0
2010-05-05,43.358,43.553,43.348,43.368,1181,0
2010-05-06,43.378,43.378,38.829,41.893,14719,0
2010-05-07,41.513,41.972,40.186,40.674,11920,0
2010-05-10,42.772,42.772,42.527,42.694,4600,0
2010-05-11,43.397,43.602,43.104,43.104,3856,0
2010-05-12,43.738,43.904,43.738,43.904,288,0
2010-05-13,44.012,44.012,43.484,43.484,2662,0
2010-05-14,42.615,42.615,42.293,42.302,2622,0
2010-05-17,42.723,42.869,41.844,42.42,12269,0
2010-05-18,43.26,43.26,42.011,42.011,7659,0
2010-05-19,41.962,42.302,41.444,41.776,15162,0
2010-05-20,40.985,40.985,40.294,40.294,5841,0
2010-05-21,39.668,40.79,39.619,40.79,6610,0
2010-05-24,40.946,41.053,40.79,40.966,7172,0
2010-05-25,39.306,40.372,39.306,40.372,4672,0
2010-05-26,41.112,41.297,40.537,40.615,8872,0
2010-05-27,41.258,41.756,41.249,41.756,2588,0
2010-05-28,42.216,42.216,41.62,41.62,717,0
2010-06-01,41.444,41.571,41.043,41.043,4316,0
2010-06-02,40.79,41.708,40.79,41.688,3932,0
2010-06-03,41.972,42.197,41.952,42.197,727,0
2010-06-04,40.684,40.684,40.547,40.547,203,0
2010-06-07,40.78,40.78,40.78,40.78,1024,0
2010-06-08,39.688,39.717,38.917,39.122,6959,0
2010-06-09,40.186,40.215,39.512,39.512,6267,0
2010-06-10,39.932,40.674,39.932,40.674,5952,0
2010-06-11,41.024,41.024,40.606,40.819,1170,0
2010-06-14,41.464,41.815,41.464,41.571,2336,0
2010-06-15,41.952,42.381,41.952,42.381,2301,0
2010-06-16,42.459,42.674,42.459,42.674,282,0
2010-06-17,42.557,42.586,42.557,42.586,1433,0
2010-06-18,42.811,42.811,42.439,42.439,416,0
2010-06-21,43.025,43.025,42.928,42.928,216,0
2010-06-22,42.342,42.342,42.138,42.138,666,0
2010-06-23,41.601,41.601,41.141,41.288,2715,0
2010-06-24,41.239,41.239,40.946,40.946,410,0
2010-06-25,40.732,40.732,40.684,40.684,1327,0
2010-06-28,41.072,41.288,40.887,41.288,4171,0
2010-06-29,39.961,39.98,39.219,39.326,6440,0
2010-06-30,39.306,39.805,39.122,39.122,2468,0
2010-07-01,38.711,38.809,37.921,38.809,1834,0
2010-07-02,38.301,38.301,38.301,38.301,152,0
2010-07-06,38.937,38.995,38.174,38.184,4986,0
2010-07-07,39.394,39.394,39.394,39.394,410,0
2010-07-09,39.892,40.01,39.892,40.01,26688,0
2010-07-12,40.333,40.75,40.225,40.421,4965,0
2010-07-13,40.839,41.209,40.839,41.082,5918,0
2010-07-14,41.366,41.571,41.366,41.571,1135,0
2010-07-15,41.219,41.219,40.868,41.17,1138,0
2010-07-16,40.664,40.664,40.264,40.264,8401,0
2010-07-19,40.294,40.372,40.039,40.372,3335,0
2010-07-20,39.551,40.43,39.551,40.43,255,0
2010-07-21,39.708,39.941,39.708,39.873,425,0
2010-07-22,40.254,40.995,40.254,40.868,857,0
2010-07-23,40.819,41.346,40.722,41.337,15924,0
2010-07-26,41.464,41.952,41.464,41.942,3003,0
2010-07-27,42.06,42.06,41.678,41.678,1266,0
2010-07-28,41.474,41.474,40.966,41.151,2604,0
2010-07-29,40.43,40.897,40.43,40.897,7522,0
2010-07-30,40.166,40.809,40.166,40.809,4449,0
2010-08-02,41.386,41.601,41.386,41.601,717,0
2010-08-03,41.434,41.434,41.434,41.434,351,0
2010-08-05,41.678,41.698,41.649,41.698,1342,0
2010-08-06,40.819,41.17,40.819,41.17,740,0
2010-08-09,41.835,41.835,41.766,41.766,765,0
2010-08-10,40.897,41.444,40.887,41.18,23460,0
2010-08-11,40.576,40.576,39.678,39.766,5553,0
2010-08-12,39.074,39.473,38.966,39.385,6223,0
2010-08-13,39.191,39.297,39.132,39.257,8340,0
2010-08-16,38.79,39.267,38.643,39.034,6015,0
2010-08-17,39.629,40,39.629,39.932,1137,0
2010-08-18,39.932,40.235,39.932,40.235,1549,0
2010-08-19,39.883,39.883,39.297,39.346,52749,0
2010-08-20,39.424,39.424,39.044,39.414,4520,0
2010-08-23,39.201,39.365,39.201,39.277,1928,0
2010-08-24,38.301,38.623,38.301,38.585,8794,0
2010-08-25,38.116,38.653,37.931,38.653,1682,0
2010-08-26,38.253,38.253,38.253,38.253,2970,0
2010-08-27,38.643,39.034,37.823,38.985,3816,0
2010-08-30,38.692,38.692,38.692,38.692,573,0
2010-08-31,38.067,38.341,37.833,38.008,5628,0
2010-09-01,38.507,39.093,38.507,39.093,3562,0
2010-09-02,39.249,39.619,39.249,39.619,1230,0
2010-09-03,40.421,40.421,40.225,40.303,1304,0
2010-09-07,40.313,40.313,40.127,40.127,410,0
2010-09-09,40.615,40.615,40.615,40.615,275,0
2010-09-10,40.469,40.469,40.469,40.469,152,0
2010-09-13,40.878,41.493,40.878,41.493,3598,0
2010-09-14,41.376,41.376,41.376,41.376,152,0
2010-09-15,41.395,41.903,41.395,41.903,2752,0
2010-09-16,41.601,41.601,41.601,41.601,1034,0
2010-09-17,41.874,42.001,41.874,42.001,458,0
2010-09-20,42.05,42.576,42.05,42.567,563,0
2010-09-21,42.41,42.41,42.216,42.216,279,0
2010-09-22,41.991,42.138,41.708,41.815,33708,0
2010-09-24,42.283,42.518,42.283,42.508,820,0
2010-09-27,42.664,42.674,42.576,42.576,717,0
2010-09-28,42.273,42.684,42.187,42.664,5378,0
2010-09-29,43.104,43.104,43.104,43.104,299,0
2010-09-30,43.202,43.436,42.518,42.928,2204,0
2010-10-01,43.182,43.182,42.869,43.045,3704,0
2010-10-05,42.898,43.494,42.898,43.494,1223,0
2010-10-06,43.368,43.368,42.947,42.986,1557,0
2010-10-07,43.143,43.182,43.123,43.182,722,0
2010-10-08,43.074,43.572,43.074,43.572,2435,0
2010-10-11,43.543,43.572,43.543,43.572,203,0
2010-10-12,43.329,43.924,43.329,43.924,2847,0
2010-10-13,44.031,44.295,44.031,44.295,589,0
2010-10-15,44.079,44.353,44.079,44.285,1564,0
2010-10-18,44.461,44.48,44.422,44.48,1912,0
2010-10-19,44.099,44.148,43.66,43.738,558,0
2010-10-20,44.265,44.265,44.177,44.177,203,0
2010-10-21,44.461,44.51,43.826,43.865,1855,0
2010-10-22,44.471,44.471,44.471,44.471,101,0
2010-10-25,45.096,45.145,44.91,44.949,2690,0
2010-10-26,44.822,44.822,44.822,44.822,101,0
2010-10-27,44.568,44.568,44.568,44.568,916,0
2010-10-29,45.008,45.155,45.008,45.155,945,0
2010-11-01,45.387,45.456,45.047,45.047,2787,0
2010-11-02,45.622,45.622,45.622,45.622,122,0
2010-11-03,45.505,45.71,45.417,45.71,1423,0
2010-11-04,46.277,46.55,46.277,46.55,557,0
2010-11-05,46.715,46.715,46.599,46.686,761,0
2010-11-08,46.628,46.676,46.628,46.676,445,0
2010-11-10,46.365,46.365,46.365,46.365,1024,0
2010-11-11,46.365,46.424,46.355,46.424,467,0
2010-11-12,45.701,45.701,45.701,45.701,254,0
2010-11-15,45.954,46.013,45.867,45.867,1110,0
2010-11-16,45.417,45.417,44.773,44.822,6681,0
2010-11-17,45.115,45.222,45.027,45.037,1311,0
2010-11-18,45.573,45.573,45.573,45.573,101,0
2010-11-22,45.798,46.414,45.789,46.414,11093,0
2010-11-23,45.759,45.808,45.759,45.808,714,0
2010-11-24,46.579,46.862,46.579,46.862,3106,0
2010-11-29,46.238,46.473,45.896,46.375,11099,0
2010-11-30,45.701,45.857,45.701,45.857,334,0
2010-12-01,47.027,47.124,47.027,47.076,1863,0
2010-12-02,47.124,47.584,47.124,47.584,1398,0
2010-12-03,47.672,47.916,47.672,47.916,2271,0
2010-12-06,47.974,47.974,47.955,47.955,589,0
2010-12-07,48.383,48.383,48.383,48.383,203,0
2010-12-08,48.277,48.277,48.277,48.277,143,0
2010-12-09,48.481,48.481,48.316,48.344,924,0
2010-12-10,48.442,48.687,48.306,48.687,2732,0
2010-12-13,48.775,48.775,48.677,48.736,1191,0
2010-12-14,48.648,48.716,48.638,48.638,682,0
2010-12-15,48.677,48.804,48.277,48.481,3282,0
2010-12-16,48.471,48.989,48.471,48.94,2153,0
2010-12-17,48.922,49.107,48.922,48.931,1125,0
2010-12-20,49.077,49.077,49.077,49.077,228,0
2010-12-21,49.028,49.028,49.019,49.019,358,0
2010-12-22,48.873,48.873,48.873,48.873,497,0
2010-12-23,48.94,48.94,48.814,48.834,2022,0
2010-12-27,48.599,48.94,48.599,48.94,410,0
2010-12-29,48.785,48.912,48.785,48.912,1342,0
2010-12-30,48.765,48.863,48.765,48.863,3007,0
2010-12-31,48.707,48.707,48.481,48.609,743,0
2011-01-03,48.853,49.371,48.853,49.019,743,0
2011-01-04,49.097,49.097,48.111,48.267,1363,0
2011-01-05,48.228,48.648,48.228,48.54,1688,0
2011-01-06,48.687,48.687,48.599,48.599,706,0
2011-01-07,48.218,48.218,48.218,48.218,101,0
2011-01-10,48.092,48.462,48.092,48.432,2724,0
2011-01-11,48.726,48.902,48.726,48.814,2047,0
2011-01-12,49.038,49.087,49.019,49.028,814,0
2011-01-13,49.009,49.048,49.009,49.048,513,0
2011-01-14,49.332,49.332,49.332,49.332,203,0
2011-01-18,49.263,49.546,49.263,49.4,839,0
2011-01-19,49.165,49.165,49.165,49.165,101,0
2011-01-20,48.726,48.794,48.726,48.794,203,0
2011-01-21,48.814,48.824,48.657,48.657,923,0
2011-01-24,48.316,48.824,48.296,48.824,9214,0
2011-01-25,48.344,48.579,48.344,48.471,1480,0
2011-01-26,48.589,48.95,48.589,48.95,1175,0
2011-01-27,48.979,49.302,48.979,49.292,1026,0
2011-01-28,49.351,49.351,48.014,48.014,6037,0
2011-02-01,49.361,49.662,49.361,49.624,6414,0
2011-02-02,49.556,49.575,49.498,49.498,358,0
2011-02-04,49.546,49.711,49.351,49.624,2806,0
2011-02-07,50.063,50.199,49.946,49.946,1160,0
2011-02-08,49.946,50.034,49.946,50.034,203,0
2011-02-09,50.073,50.083,49.985,50.083,1251,0
2011-02-10,49.946,50.464,49.946,50.366,885,0
2011-02-11,50.503,50.64,50.503,50.64,536,0
2011-02-14,50.776,51.011,50.776,51.011,1068,0
2011-02-15,50.815,50.844,50.708,50.708,820,0
2011-02-16,50.893,50.913,50.864,50.913,1316,0
2011-02-17,50.835,51.225,50.835,51.186,1175,0
2011-02-22,50.503,50.503,50.317,50.327,945,0
2011-02-23,49.868,49.868,48.657,49.136,3714,0
2011-02-24,49.058,49.302,48.785,49.263,3810,0
2011-02-25,50.19,50.19,50.19,50.19,203,0
2011-03-01,50.014,50.014,49.488,49.518,999,0
2011-03-02,49.508,49.76,49.478,49.76,983,0
2011-03-03,50.356,50.757,50.034,50.738,2792,0
2011-03-04,50.473,50.473,50.473,50.473,254,0
2011-03-07,50.415,50.415,50.415,50.415,563,0
2011-03-08,50.317,50.454,50.317,50.366,552,0
2011-03-09,49.78,50.063,49.78,50.014,632,0
2011-03-10,49.077,49.565,48.989,49.058,1316,0
2011-03-11,48.745,49.204,48.745,49.146,4787,0
2011-03-14,48.94,48.94,48.716,48.716,3616,0
2011-03-15,48.033,48.033,48.004,48.023,563,0
2011-03-16,48.228,48.228,47.711,47.72,2604,0
2011-03-17,48.141,48.141,47.906,47.906,4100,0
2011-03-18,48.462,48.462,48.189,48.189,6525,0
2011-03-21,48.94,49.058,48.94,48.94,3073,0
2011-03-22,48.902,48.979,48.902,48.96,410,0
2011-03-23,48.599,48.667,48.491,48.667,5085,0
2011-03-24,49.42,49.956,49.42,49.956,1135,0
2011-03-25,50.238,50.258,50.132,50.17,13114,0
2011-03-28,49.956,49.956,49.956,49.956,332,0
2011-03-29,49.692,50.014,49.692,49.975,410,0
2011-03-30,50.258,50.258,50.258,50.258,142,0
2011-04-01,51.303,51.303,51.06,51.06,1700,0
2011-04-04,51.176,51.244,50.971,50.971,2286,0
2011-04-07,51.527,51.557,51.313,51.342,4969,0
2011-04-08,51.156,51.156,51.06,51.069,2663,0
2011-04-11,51.215,51.284,50.874,50.962,1069,0
2011-04-12,50.844,50.932,50.581,50.64,1844,0
2011-04-13,50.805,50.805,50.805,50.805,666,0
2011-04-15,50.718,50.913,50.708,50.913,356,0
2011-04-18,50.122,50.238,49.926,50.238,8503,0
2011-04-19,50.18,50.229,50.18,50.229,728,0
2011-04-20,51.06,51.303,51.06,51.303,614,0
2011-04-21,51.752,51.762,51.752,51.762,437,0
2011-04-25,51.703,51.713,51.703,51.713,329,0
2011-04-26,52.025,52.309,52.025,52.182,3805,0
2011-04-27,52.289,52.387,52.152,52.387,985,0
2011-04-28,52.407,52.475,52.407,52.475,323,0
2011-04-29,52.479,52.479,52.479,52.479,358,0
2011-05-02,52.426,52.426,52.133,52.133,614,0
2011-05-03,51.889,51.889,51.811,51.811,474,0
2011-05-04,51.459,51.459,51.459,51.459,333,0
2011-05-06,51.772,51.772,51.703,51.703,923,0
2011-05-09,52.064,52.064,52.064,52.064,132,0
2011-05-10,52.329,52.64,52.329,52.64,2852,0
2011-05-12,52.485,52.747,52.485,52.64,4158,0
2011-05-16,51.723,51.723,51.517,51.557,3073,0
2011-05-17,51.323,51.323,51.225,51.254,8693,0
2011-05-18,51.284,51.879,51.284,51.879,1094,0
2011-05-19,52.025,52.123,51.996,51.996,863,0
2011-05-20,51.879,51.948,51.879,51.948,1230,0
2011-05-23,50.942,50.942,50.942,50.942,1433,0
2011-05-25,51.06,51.06,51.04,51.06,203,0
2011-05-27,51.547,51.547,51.547,51.547,101,0
2011-05-31,52.055,52.104,51.821,52.104,1086,0
2011-06-01,51.87,51.87,51.87,51.87,198,0
2011-06-02,51.137,51.137,50.844,51.117,2235,0
2011-06-06,50.093,50.336,49.907,49.907,6498,0
2011-06-07,49.917,50.005,49.838,49.877,2958,0
2011-06-08,49.253,49.253,49.146,49.146,489,0
2011-06-09,49.077,49.565,49.077,49.518,717,0
2011-06-10,48.97,48.97,48.608,48.853,1354,0
2011-06-13,48.491,48.491,48.403,48.403,2343,0
2011-06-14,48.657,48.912,48.657,48.863,1488,0
2011-06-15,48.334,48.383,48.334,48.383,705,0
2011-06-21,48.745,49.565,48.657,49.565,2818,0
2011-06-22,49.537,49.995,49.518,49.926,5813,0
2011-06-24,49.351,49.351,49.351,49.351,101,0
2011-06-27,49.381,49.829,49.381,49.829,2593,0
2011-06-28,50.258,50.395,50.258,50.395,5347,0
2011-06-29,50.874,50.874,50.795,50.795,1949,0
2011-06-30,51.042,51.442,51.042,51.442,1128,0
2011-07-01,51.938,51.938,51.938,51.938,743,0
2011-07-05,52.27,52.358,52.27,52.358,347,0
2011-07-06,52.338,52.534,52.338,52.534,1281,0
2011-07-07,52.953,53.293,52.894,53.293,2510,0
2011-07-08,52.544,52.61,52.505,52.61,1411,0
2011-07-11,51.84,51.84,51.742,51.742,635,0
2011-07-12,51.557,51.557,51.41,51.41,410,0
2011-07-13,51.831,51.831,51.488,51.576,5059,0
2011-07-14,50.61,50.795,50.61,50.776,1024,0
2011-07-15,50.63,50.805,50.63,50.805,968,0
2011-07-18,50.151,50.278,49.966,50.278,3426,0
2011-07-19,50.63,51.557,50.63,51.557,1879,0
2011-07-20,50.942,51.586,50.942,51.089,2300,0
2011-07-21,51.196,51.517,51.156,51.517,410,0
2011-07-22,51.468,51.919,51.468,51.919,854,0
2011-07-25,51.244,51.635,51.244,51.635,7260,0
2011-07-26,51.186,51.205,51.156,51.156,749,0
2011-07-27,49.741,49.741,49.527,49.546,1357,0
2011-07-28,49.42,49.565,49.302,49.565,671,0
2011-07-29,48.559,49.067,48.501,48.814,1927,0
2011-08-01,49.048,49.048,49.048,49.048,101,0
2011-08-02,47.965,47.965,47.965,47.965,101,0
2011-08-03,47.408,47.427,46.257,47.027,3858,0
2011-08-04,46.56,46.56,45.905,45.905,571,0
2011-08-05,43.553,45.018,43.553,44.744,1060,0
2011-08-08,43.065,43.338,41.307,41.727,6987,0
2011-08-09,40.858,42.069,39.951,41.17,1314,0
2011-08-10,42.801,42.801,42.801,42.801,101,0
2011-08-11,42.615,43.006,42.615,43.006,783,0
2011-08-15,44.392,44.392,44.392,44.392,101,0
2011-08-16,44.089,44.089,43.757,44.089,563,0
2011-08-17,44.187,44.187,44.187,44.187,152,0
2011-08-18,41.278,41.278,40.77,40.77,431,0
2011-08-22,40.927,40.927,40.333,40.333,1250,0
2011-08-23,41.581,41.591,41.581,41.591,203,0
2011-08-24,42.459,42.947,42.263,42.947,2233,0
2011-08-26,41.63,42.792,41.63,42.792,513,0
2011-08-29,44.187,44.471,44.187,44.471,911,0
2011-08-30,44.51,44.822,44.48,44.822,4508,0
2011-08-31,45.074,45.074,44.252,44.252,1075,0
2011-09-01,44.549,44.695,43.777,43.787,4150,0
2011-09-02,42.864,43.002,42.23,42.268,1286,0
2011-09-06,41.366,42.371,41.366,41.835,8887,0
2011-09-07,43.904,43.904,43.806,43.865,827,0
2011-09-08,43.865,43.865,43.504,43.504,14857,0
2011-09-09,42.263,42.263,42.263,42.263,413,0
2011-09-12,41.776,42.04,41.356,41.356,2858,0
2011-09-13,42.723,42.947,42.723,42.947,1230,0
2011-09-14,43.436,44.089,43.436,44.051,1483,0
2011-09-15,44.167,44.451,44.167,44.451,923,0
2011-09-16,44.802,44.832,44.5,44.5,7716,0
2011-09-19,43.855,44.118,43.484,44.108,1730,0
2011-09-20,44.704,44.704,43.806,43.806,13402,0
2011-09-21,43.456,43.66,43.456,43.66,356,0
2011-09-22,41.249,41.552,40.391,40.878,15419,0
2011-09-23,41.053,41.425,41.053,41.425,327,0
2011-09-26,41.698,41.835,41.239,41.444,2832,0
2011-09-27,43.172,43.875,43.172,43.69,1854,0
2011-09-28,43.172,43.172,42.655,42.655,666,0
2011-09-29,42.85,42.859,41.854,41.923,1537,0
2011-09-30,41.507,41.653,41.262,41.262,1658,0
2011-10-03,40.527,40.966,39.181,39.181,4234,0
2011-10-04,38.672,40.848,38.672,40.848,4990,0
2011-10-05,41.395,41.972,41.395,41.972,1740,0
2011-10-06,42.625,42.635,42.479,42.479,1474,0
2011-10-07,42.615,42.947,42.197,42.283,1776,0
2011-10-10,43.504,43.728,43.504,43.728,1236,0
2011-10-12,44.714,44.773,44.529,44.529,2213,0
2011-10-13,44.265,44.861,44.265,44.627,2094,0
2011-10-14,45.164,45.164,44.871,44.881,1271,0
2011-10-17,44.939,44.959,44.392,44.392,5120,0
2011-10-18,44.118,44.461,44.099,44.461,806,0
2011-10-19,44.012,44.012,44.012,44.012,101,0
2011-10-20,43.045,43.387,43.045,43.387,697,0
2011-10-21,43.816,44.226,43.816,44.022,2126,0
2011-10-24,44.91,45.456,44.91,45.436,3357,0
2011-10-25,44.959,45.145,44.959,44.959,604,0
2011-10-28,46.15,46.277,46.042,46.101,16085,0
2011-10-31,45.747,45.884,45.532,45.738,10040,0
2011-11-01,43.933,43.933,43.865,43.865,513,0
2011-11-02,44.412,44.539,44.402,44.451,4302,0
2011-11-03,44.724,45.456,44.724,45.407,15162,0
2011-11-04,45.064,45.62,44.986,45.512,4611,0
2011-11-07,44.851,45.339,44.851,45.319,1230,0
2011-11-08,45.261,45.466,45.261,45.427,5327,0
2011-11-09,44.578,45.008,44.089,44.158,11475,0
2011-11-10,43.963,44.383,43.943,44.099,7786,0
2011-11-11,44.939,45.319,44.91,45.183,13104,0
2011-11-14,45.212,45.212,44.588,44.724,3230,0
2011-11-15,45.368,45.368,45.368,45.368,462,0
2011-11-17,44.295,44.295,43.417,43.612,851,0
2011-11-21,42.655,42.655,42.099,42.488,1183,0
2011-11-22,42.158,42.158,42.158,42.158,101,0
2011-11-23,41.346,41.395,41.346,41.395,337,0
2011-11-28,42.069,42.079,41.786,42.069,2171,0
2011-11-29,42.273,42.322,42.273,42.273,466,0
2011-11-30,43.403,43.403,43.158,43.344,1377,0
2011-12-01,43.417,43.924,43.417,43.924,412,0
2011-12-05,44.383,44.529,44.383,44.529,1230,0
2011-12-06,44.164,44.223,44.164,44.223,295,0
2011-12-07,44.174,44.174,43.676,44.086,820,0
2011-12-08,43.754,43.754,43.754,43.754,177,0
2011-12-09,43.812,44.115,43.812,44.115,311,0
2011-12-13,44.028,44.028,43.305,43.305,307,0
2011-12-14,42.202,42.202,42.202,42.202,132,0
2011-12-15,42.801,42.801,42.576,42.674,4168,0
2011-12-16,43.276,43.295,42.836,42.836,3858,0
2011-12-19,42.738,43.07,42.738,42.738,249,0
2011-12-20,43.724,43.724,43.724,43.724,203,0
2011-12-21,43.714,43.714,43.462,43.471,716,0
2011-12-22,44.086,44.095,44.018,44.018,895,0
2011-12-23,44.281,44.281,44.281,44.281,203,0
2011-12-27,44.428,44.819,44.428,44.809,3379,0
2011-12-28,44.174,44.242,44.105,44.105,908,0
2011-12-29,44.252,44.477,44.252,44.428,2612,0
2011-12-30,44.411,44.549,44.391,44.391,835,0
2012-01-03,44.878,44.878,44.487,44.487,4973,0
2012-01-04,44.301,44.379,44.115,44.291,666,0
2012-01-05,44.458,44.907,44.35,44.878,11443,0
2012-01-06,44.897,45.103,44.897,45.044,4032,0
2012-01-09,45.142,45.142,45.142,45.142,101,0
2012-01-10,45.522,45.561,45.503,45.503,1632,0
2012-01-11,45.522,45.64,45.522,45.64,1452,0
2012-01-12,45.64,45.806,45.64,45.806,1705,0
2012-01-13,45.414,45.64,45.414,45.561,706,0
2012-01-17,46.021,46.05,46.021,46.05,559,0
2012-01-18,46.216,46.344,46.216,46.344,829,0
2012-01-19,46.773,46.802,46.753,46.753,1137,0
2012-01-20,46.792,46.792,46.597,46.597,1904,0
2012-01-23,46.949,46.949,46.656,46.694,764,0
2012-01-24,46.851,46.929,46.694,46.929,1142,0
2012-01-25,46.704,46.959,46.704,46.88,922,0
2012-01-26,47.095,47.095,46.977,46.977,545,0
2012-01-30,46.714,46.929,46.714,46.91,517,0
2012-02-01,47.485,48.306,47.485,48.141,1539,0
2012-02-03,48.726,48.922,48.726,48.805,2993,0
2012-02-06,48.658,48.658,48.658,48.658,513,0
2012-02-07,48.814,48.814,48.805,48.805,579,0
2012-02-08,48.658,48.687,48.599,48.687,524,0
2012-02-09,48.883,48.883,48.638,48.834,2242,0
2012-02-10,48.326,48.432,48.296,48.306,619,0
2012-02-13,48.579,48.579,48.452,48.56,614,0
2012-02-14,48.589,48.638,48.472,48.609,22177,0
2012-02-15,48.96,49.048,48.481,48.481,1704,0
2012-02-16,49.078,49.215,49.078,49.215,362,0
2012-02-17,49.078,49.176,49.078,49.176,763,0
2012-02-21,49.185,49.185,48.765,48.775,706,0
2012-02-22,48.805,48.805,48.805,48.805,101,0
2012-02-23,49.136,49.176,48.785,49.176,823,0
2012-02-24,49.127,49.136,49.039,49.039,563,0
2012-02-27,48.873,49.215,48.873,49.117,1756,0
2012-02-28,48.902,49.117,48.883,48.883,1127,0
2012-02-29,48.872,48.959,48.519,48.519,35112,0
2012-03-01,48.54,48.824,48.481,48.609,5929,0
2012-03-02,48.648,48.697,48.648,48.648,1483,0
2012-03-05,47.857,48.033,47.857,47.857,762,0
2012-03-06,47.632,47.691,47.632,47.632,539,0
2012-03-07,47.994,47.994,47.994,47.994,101,0
2012-03-08,48.354,48.746,48.354,48.746,1229,0
2012-03-09,49.088,49.185,49.088,49.185,800,0
2012-03-12,49.195,49.195,48.95,48.95,2902,0
2012-03-13,49.303,49.82,49.303,49.82,1419,0
2012-03-14,49.977,50.035,49.791,49.859,2820,0
2012-03-15,49.967,50.094,49.781,50.026,1954,0
2012-03-19,50.397,50.397,50.221,50.221,434,0
2012-03-20,49.986,49.986,49.673,49.84,3165,0
2012-03-21,50.143,50.318,50.143,50.26,462,0
2012-03-22,49.82,49.82,49.781,49.82,665,0
2012-03-23,49.888,50.094,49.888,50.094,224,0
2012-03-26,50.778,50.787,50.505,50.787,394,0
2012-03-28,50.681,50.681,50.065,50.26,587,0
2012-03-30,50.391,50.411,50.391,50.411,331,0
2012-04-02,50.475,50.797,50.143,50.797,719,0
2012-04-03,50.817,50.856,50.485,50.602,5090,0
2012-04-05,49.673,49.771,49.673,49.693,1706,0
2012-04-09,49.146,49.283,48.941,49.283,1162,0
2012-04-10,49.078,49.195,48.159,48.159,1591,0
2012-04-11,48.756,48.756,48.589,48.589,870,0
2012-04-16,48.873,48.902,48.618,48.756,2728,0
2012-04-17,48.893,49.117,48.893,49.117,311,0
2012-04-18,49.254,49.332,49.254,49.332,715,0
2012-04-20,49.078,49.313,49.078,49.078,410,0
2012-04-23,48.726,48.726,48.413,48.413,666,0
2012-04-24,48.53,48.53,48.344,48.344,385,0
2012-04-25,48.922,49.342,48.922,49.342,2405,0
2012-04-26,50.006,50.104,50.006,50.104,665,0
2012-04-27,50.065,50.318,50.065,50.318,570,0
2012-04-30,50.411,50.411,50.165,50.283,1981,0
2012-05-01,50.27,50.27,50.27,50.27,203,0
2012-05-02,50.114,50.114,50.094,50.094,441,0
2012-05-04,49.097,49.107,49.097,49.107,307,0
2012-05-07,48.814,48.873,48.785,48.873,2047,0
2012-05-08,48.481,48.481,48.354,48.354,629,0
2012-05-09,48.316,48.638,48.316,48.501,539,0
2012-05-11,48.374,48.765,48.374,48.765,447,0
2012-05-14,48.383,48.383,48.383,48.383,203,0
2012-05-15,48.364,48.364,48.364,48.364,239,0
2012-05-16,47.857,47.857,47.427,47.427,387,0
2012-05-18,46.177,46.187,46.011,46.011,442,0
2012-05-21,46.5,46.548,46.5,46.548,203,0
2012-05-22,46.656,46.724,46.558,46.558,928,0
2012-05-23,45.894,45.894,45.777,45.826,875,0
2012-05-24,46.285,46.285,46.285,46.285,127,0
2012-05-25,46.363,46.363,46.354,46.354,821,0
2012-05-29,46.422,46.578,46.422,46.578,410,0
2012-05-30,46.197,46.197,45.991,46.118,1023,0
2012-05-31,45.636,45.715,45.636,45.715,307,0
2012-06-01,44.986,44.986,44.477,44.477,204,0
2012-06-05,44.388,44.634,44.388,44.594,825,0
2012-06-06,45.974,45.974,45.974,45.974,486,0
2012-06-07,46.219,46.219,46.219,46.219,101,0
2012-06-12,46.18,46.239,46.18,46.239,228,0
2012-06-13,46.259,46.513,46.259,46.485,2020,0
2012-06-14,46.138,46.138,46.138,46.138,410,0
2012-06-15,46.523,46.523,46.523,46.523,613,0
2012-06-18,47.031,47.08,47.031,47.08,1740,0
2012-06-19,47.688,47.746,47.531,47.531,1685,0
2012-06-21,46.504,46.504,46.504,46.504,512,0
2012-06-22,46.572,46.738,46.572,46.738,764,0
2012-06-25,46.043,46.043,46.043,46.043,337,0
2012-06-27,46.298,46.298,46.298,46.298,115,0
2012-06-29,47.479,47.479,47.479,47.479,613,0
2012-07-02,47.56,47.56,47.56,47.56,306,0
2012-07-03,48.011,48.011,48.011,48.011,369,0
2012-07-05,48.314,48.411,48.04,48.401,2705,0
2012-07-06,47.511,47.511,47.511,47.511,512,0
2012-07-09,47.11,47.197,47.11,47.197,1025,0
2012-07-11,46.504,46.562,46.504,46.562,389,0
2012-07-13,47.07,47.08,47.07,47.08,476,0
2012-07-16,46.934,47.051,46.934,47.051,920,0
2012-07-18,47.93,47.93,47.911,47.911,867,0
2012-07-19,47.697,47.775,47.697,47.775,461,0
2012-07-20,47.344,47.344,47.344,47.344,331,0
2012-07-23,46.219,46.308,46.219,46.308,258,0
2012-07-24,45.764,45.804,45.764,45.804,251,0
2012-07-27,47.1,47.668,47.1,47.668,464,0
2012-07-31,47.724,47.734,47.528,47.686,531,0
2012-08-01,47.707,47.736,47.383,47.423,4597,0
2012-08-02,46.846,46.846,46.846,46.846,253,0
2012-08-03,47.824,48.001,47.824,47.883,794,0
2012-08-06,48.176,48.372,48.176,48.372,306,0
2012-08-08,48.646,48.646,48.646,48.646,101,0
2012-08-09,48.597,48.597,48.597,48.597,238,0
2012-08-10,48.578,48.578,48.578,48.578,203,0
2012-08-13,48.44,48.44,48.44,48.44,613,0
2012-08-14,48.568,48.568,48.568,48.568,127,0
2012-08-15,48.411,48.882,48.411,48.882,7615,0
2012-08-16,48.979,49.44,48.979,49.44,1444,0
2012-08-20,49.352,49.352,49.352,49.352,1940,0
2012-08-23,49.254,49.283,49.156,49.156,1021,0
2012-08-24,49.038,49.381,49.038,49.381,1001,0
2012-08-27,49.342,49.342,49.244,49.293,409,0
2012-08-29,49.46,49.46,49.46,49.46,306,0
2012-08-30,48.892,49.009,48.892,49.009,409,0
2012-08-31,49.048,49.048,49.048,49.048,101,0
2012-09-05,49.441,49.441,49.136,49.156,453,0
2012-09-06,49.812,49.911,49.812,49.911,306,0
2012-09-07,50.019,50.019,49.871,49.871,475,0
2012-09-10,49.45,49.47,49.313,49.313,1583,0
2012-09-11,49.509,49.547,49.391,49.391,1533,0
2012-09-12,49.519,49.519,49.283,49.391,1111,0
2012-09-13,49.577,50.125,49.499,50.125,364,0
2012-09-14,50.234,50.283,50.087,50.107,16036,0
2012-09-18,49.441,49.441,49.441,49.441,203,0
2012-09-19,49.077,49.077,49.077,49.077,203,0
2012-09-20,48.852,48.921,48.646,48.921,1217,0
2012-09-25,48.94,48.94,48.734,48.734,815,0
2012-09-26,48.303,48.303,48.107,48.137,980,0
2012-09-28,48.283,48.283,48.009,48.019,851,0
2012-10-01,48.195,48.498,48.195,48.498,642,0
2012-10-02,48.263,48.263,48.019,48.019,273,0
2012-10-03,48.097,48.204,48.097,48.204,511,0
2012-10-04,48.41,48.41,48.41,48.41,101,0
2012-10-08,48.224,48.224,48.145,48.145,622,0
2012-10-09,47.627,47.646,47.627,47.646,268,0
2012-10-11,47.283,47.391,47.283,47.391,459,0
2012-10-15,47.263,47.528,47.107,47.509,7820,0
2012-10-16,47.891,48.058,47.891,48.058,1417,0
2012-10-17,48.145,48.263,48.038,48.137,1806,0
2012-10-18,48.038,48.038,48.038,48.038,101,0
2012-10-22,47.048,47.048,46.872,46.911,1790,0
2012-10-23,46.432,46.941,46.294,46.941,6427,0
2012-10-24,46.491,46.647,46.491,46.647,302,0
2012-10-25,46.911,46.911,46.911,46.911,203,0
2012-10-26,46.156,46.402,46.156,46.402,306,0
2012-10-31,46.529,46.578,46.343,46.343,1781,0
2012-11-02,47.224,47.224,46.705,46.705,590,0
2012-11-05,46.245,46.245,46.186,46.186,306,0
2012-11-06,46.872,47.058,46.872,47.058,861,0
2012-11-07,46.931,46.931,46.235,46.235,2448,0
2012-11-08,46.009,46.009,45.823,45.882,1443,0
2012-11-12,45.882,45.882,45.745,45.833,1964,0
2012-11-13,45.695,45.872,45.695,45.872,203,0
2012-11-14,45.205,45.205,45.205,45.205,101,0
2012-11-15,44.637,44.637,44.293,44.558,866,0
2012-11-16,44.362,44.754,44.362,44.705,1427,0
2012-11-19,45.244,45.509,45.244,45.509,3241,0
2012-11-21,45.509,45.607,45.45,45.607,1349,0
2012-11-23,46.068,46.068,46.058,46.058,612,0
2012-11-26,46.215,46.225,45.96,46.215,4185,0
2012-11-27,46.156,46.156,46.156,46.156,130,0
2012-11-28,46.206,46.255,46.206,46.255,713,0
2012-11-29,46.539,46.607,46.441,46.607,490,0
2012-11-30,46.353,46.353,46.264,46.314,612,0
2012-12-04,45.901,45.901,45.901,45.901,1632,0
2012-12-05,46.235,46.548,46.147,46.432,8621,0
2012-12-06,46.724,46.813,46.705,46.705,4385,0
2012-12-10,46.754,46.754,46.754,46.754,101,0
2012-12-11,47.292,47.43,47.107,47.391,5470,0
2012-12-12,47.391,47.46,47.077,47.077,2049,0
2012-12-13,47.302,47.302,46.842,46.842,9122,0
2012-12-14,46.724,46.724,46.724,46.724,408,0
2012-12-17,47.312,47.312,47.312,47.312,227,0
2012-12-18,47.95,47.97,47.891,47.891,807,0
2012-12-19,48.107,48.204,48.087,48.204,408,0
2012-12-20,48.214,48.214,48.214,48.214,379,0
2012-12-21,47.822,47.862,47.822,47.862,291,0
2012-12-26,47.922,47.972,47.882,47.882,1329,0
2012-12-27,47.256,47.365,47.166,47.365,2311,0
2012-12-28,47.733,47.733,47.475,47.475,1421,0
2012-12-31,47.427,47.785,47.427,47.775,1007,0
2013-01-03,49.402,49.402,49.233,49.233,689,0
2013-01-04,49.323,49.392,49.293,49.392,801,0
2013-01-08,48.935,48.944,48.886,48.886,442,0
2013-01-09,49.452,49.542,49.452,49.542,403,0
2013-01-10,49.402,49.402,49.402,49.402,235,0
2013-01-14,49.659,49.679,49.639,49.679,4264,0
2013-01-15,49.442,49.789,49.442,49.769,1799,0
2013-01-16,49.779,49.918,49.769,49.918,17993,0
2013-01-17,50.117,50.156,50.117,50.117,1078,0
2013-01-24,50.734,50.734,50.554,50.584,1912,0
2013-01-25,51.14,51.14,50.962,50.962,1007,0
2013-01-28,51.12,51.15,51.12,51.12,200,0
2013-01-29,50.465,50.475,50.315,50.475,322,0
2013-01-30,50.405,50.405,50.196,50.286,1444,0
2013-01-31,50.544,50.544,50.345,50.475,301,0
2013-02-04,50.286,50.405,50.286,50.405,1441,0
2013-02-06,51.071,51.14,51.041,51.13,403,0
2013-02-07,51.22,51.22,50.674,50.694,704,0
2013-02-08,51.597,51.597,51.597,51.597,100,0
2013-02-11,51.567,51.607,51.567,51.597,2393,0
2013-02-12,51.696,51.706,51.667,51.706,604,0
2013-02-13,51.896,51.906,51.896,51.906,200,0
2013-02-15,52.263,52.263,52.114,52.114,514,0
2013-02-19,52.462,52.472,52.422,52.422,2222,0
2013-02-21,51.14,51.14,51.14,51.14,250,0
2013-02-22,51.349,51.537,51.349,51.537,1510,0
2013-02-25,51.796,51.796,51.329,51.448,2819,0
2013-02-26,50.962,51.001,50.872,51.001,3215,0
2013-02-27,51.339,51.507,51.339,51.507,604,0
2013-03-04,51.289,51.289,51.289,51.289,223,0
2013-03-05,52.143,52.333,52.143,52.273,2116,0
2013-03-06,52.263,52.333,52.263,52.263,704,0
2013-03-12,52.709,52.709,52.709,52.709,100,0
2013-03-13,53.067,53.087,53.018,53.018,301,0
2013-03-14,53.245,53.245,53.236,53.236,1093,0
2013-03-15,53.147,53.304,53.147,53.236,2487,0
2013-03-18,52.888,52.998,52.769,52.998,2515,0
2013-03-19,52.532,52.809,52.532,52.809,408,0
2013-03-20,53.314,53.314,53.275,53.275,504,0
2013-03-25,53.226,53.364,53.206,53.364,828,0
2013-03-27,53.583,53.583,53.583,53.583,201,0
2013-03-28,53.563,53.743,53.543,53.743,301,0
2013-04-01,53.484,53.504,53.414,53.414,881,0
2013-04-02,53.772,53.772,53.772,53.772,235,0
2013-04-03,53.077,53.077,52.749,52.749,482,0
2013-04-04,52.828,53.018,52.729,53.018,2570,0
2013-04-05,52.689,52.689,52.689,52.689,469,0
2013-04-08,52.888,52.888,52.809,52.809,238,0
2013-04-09,53.494,53.494,53.494,53.494,301,0
2013-04-11,54.427,54.427,54.427,54.427,200,0
2013-04-12,54.348,54.348,54.348,54.348,240,0
2013-04-15,53.98,53.98,53.98,53.98,579,0
2013-04-17,53.137,53.137,53.137,53.137,210,0
2013-04-18,52.759,52.759,52.582,52.582,554,0
2013-04-19,52.888,53.187,52.699,53.187,579,0
2013-04-22,52.828,52.908,52.828,52.848,1680,0
2013-04-23,54.07,54.079,54.07,54.079,494,0
2013-04-24,54.149,54.149,54.01,54.01,403,0
2013-04-25,54.626,54.765,54.566,54.596,1536,0
2013-04-26,54.328,54.338,54.328,54.338,403,0
2013-05-01,54.894,54.894,54.308,54.308,916,0
2013-05-03,55.977,55.977,55.441,55.798,5336,0
2013-05-06,56.156,56.235,56.106,56.235,1644,0
2013-05-10,57.089,57.308,57.089,57.308,403,0
2013-05-13,57.288,57.288,57.288,57.288,100,0
2013-05-14,57.785,57.785,57.785,57.785,100,0
2013-05-15,58.262,58.262,57.924,57.924,1333,0
2013-05-16,58.282,58.411,58.282,58.411,1007,0
2013-05-20,58.827,58.827,58.827,58.827,805,0
2013-05-21,58.688,58.917,58.688,58.917,802,0
2013-05-22,58.501,58.501,58.501,58.501,150,0
2013-05-23,58.182,58.182,58.182,58.182,200,0
2013-05-24,57.835,57.835,57.835,57.835,100,0
2013-05-29,58.014,58.422,58.014,58.332,2750,0
2013-05-31,58.722,58.762,58.365,58.365,1325,0
2013-06-04,57.495,57.495,57.495,57.495,211,0
2013-06-05,56.71,56.71,56.71,56.71,100,0
2013-06-07,57.844,57.964,57.844,57.964,637,0
2013-06-11,58.222,58.222,58.222,58.222,805,0
2013-06-12,58.073,58.073,57.835,57.835,632,0
2013-06-13,57.735,57.735,57.735,57.735,100,0
2013-06-14,57.475,57.475,57.475,57.475,357,0
2013-06-17,57.855,57.855,57.506,57.526,604,0
2013-06-19,58.59,58.6,58.502,58.502,604,0
2013-06-20,57.207,57.207,56.491,56.491,200,0
2013-06-21,56.223,56.223,55.904,56.183,460,0
2013-06-24,55.844,55.844,55.397,55.397,6361,0
2013-06-25,55.943,56.083,55.834,56.083,963,0
2013-06-26,56.74,56.74,56.521,56.681,1089,0
2013-06-27,57.187,57.187,57.147,57.147,503,0
2013-07-01,58.302,58.302,58.302,58.302,100,0
2013-07-02,58.242,58.242,57.725,57.725,351,0
2013-07-05,58.699,58.769,58.66,58.669,453,0
2013-07-08,58.869,58.869,58.679,58.809,703,0
2013-07-09,59.098,59.098,59.098,59.098,100,0
2013-07-10,59.317,59.317,59.317,59.317,100,0
2013-07-11,60.082,60.311,59.943,60.311,351,0
2013-07-12,60.499,60.499,60.451,60.451,250,0
2013-07-16,60.809,60.809,60.809,60.809,402,0
2013-07-17,60.998,60.998,60.998,60.998,433,0
2013-07-19,61.346,61.436,61.346,61.436,321,0
2013-07-22,61.426,61.713,61.426,61.713,517,0
2013-07-23,61.614,61.614,61.505,61.515,2058,0
2013-07-24,61.018,61.088,61.018,61.088,558,0
2013-07-25,60.819,60.819,60.819,60.819,100,0
2013-07-29,60.421,60.421,60.341,60.341,200,0
2013-07-30,60.888,60.888,60.888,60.888,100,0
2013-07-31,61.913,61.913,61.684,61.684,503,0
2013-08-02,62.341,62.341,62.292,62.292,571,0
2013-08-05,62.5,62.5,62.5,62.5,100,0
2013-08-07,61.446,61.446,61.446,61.446,415,0
2013-08-09,62.162,62.162,62.112,62.122,649,0
2013-08-12,62.272,62.351,62.272,62.351,405,0
2013-08-13,62.331,62.43,62.331,62.43,200,0
2013-08-14,62.002,62.002,61.743,61.823,1915,0
2013-08-15,60.878,60.878,60.161,60.161,2321,0
2013-08-20,60.539,60.539,60.539,60.539,100,0
2013-08-22,61.177,61.177,60.908,60.908,239,0
2013-08-23,60.739,60.819,60.739,60.819,200,0
2013-08-26,61.058,61.058,61.058,61.058,250,0
2013-08-27,59.406,59.406,59.158,59.158,443,0
2013-09-03,59.729,59.729,59.669,59.669,603,0
2013-09-05,60.585,60.585,60.585,60.585,100,0
2013-09-06,60.765,60.765,60.216,60.216,2370,0
2013-09-09,60.749,60.749,60.749,60.749,250,0
2013-09-10,61.532,61.532,61.532,61.532,100,0
2013-09-12,61.813,61.813,61.773,61.773,1748,0
2013-09-16,62.182,62.212,62.182,62.212,300,0
2013-09-17,62.31,62.31,62.21,62.21,402,0
2013-09-20,62.598,62.598,62.598,62.598,702,0
2013-09-23,61.88,61.95,61.75,61.95,727,0
2013-09-24,62.19,62.19,62.19,62.19,100,0
2013-09-25,62.399,62.399,62.399,62.399,300,0
2013-09-26,62.519,62.519,62.519,62.519,100,0
2013-09-30,61.87,62.349,61.87,62.349,677,0
2013-10-03,63.126,63.126,62.469,62.469,807,0
2013-10-07,62.868,62.868,62.868,62.868,240,0
2013-10-08,61.99,61.99,61.453,61.453,452,0
2013-10-09,60.934,60.964,60.934,60.954,2666,0
2013-10-10,61.702,62.27,61.702,62.19,401,0
2013-10-11,62.828,62.828,62.828,62.828,100,0
2013-10-14,62.628,62.638,62.628,62.638,1454,0
2013-10-15,62.986,63.276,62.986,63.276,602,0
2013-10-17,63.395,63.465,63.395,63.465,689,0
2013-10-18,63.594,64.094,63.594,64.094,371,0
2013-10-21,64.352,64.352,64.004,64.004,803,0
2013-10-22,64.014,64.014,64.014,64.014,200,0
2013-10-23,63.644,63.644,63.644,63.644,401,0
2013-11-01,63.534,63.534,63.534,63.534,100,0
2013-11-04,64.262,64.262,64.262,64.262,100,0
2013-11-06,64.511,64.511,64.511,64.511,100,0
2013-11-07,63.834,63.864,63.834,63.864,407,0
2013-11-12,65.019,65.229,64.97,65.179,2534,0
2013-11-14,65.767,65.945,65.767,65.945,200,0
2013-11-15,65.945,65.984,65.945,65.974,652,0
2013-11-18,66.354,66.404,66.344,66.354,3524,0
2013-11-19,65.738,65.787,65.738,65.787,4016,0
2013-11-20,65.418,65.478,65.418,65.478,5290,0
2013-11-22,66.812,66.812,66.812,66.812,200,0
2013-11-26,67.032,67.032,67.032,67.032,200,0
2013-11-29,67.649,67.649,67.529,67.529,602,0
2013-12-02,67.112,67.112,67.112,67.112,147,0
2013-12-03,66.792,66.792,66.792,66.792,136,0
2013-12-04,66.593,66.672,66.593,66.623,452,0
2013-12-05,66.484,66.484,66.404,66.404,1204,0
2013-12-11,66.633,66.982,66.234,66.234,3182,0
2013-12-12,65.797,65.797,65.708,65.708,1066,0
2013-12-13,65.758,65.758,65.668,65.668,233,0
2013-12-18,66.514,66.812,66.514,66.812,940,0
2013-12-19,67.042,67.042,67.012,67.012,309,0
2013-12-20,66.884,67.602,66.884,67.602,611,0
2013-12-27,69.328,69.328,68.81,68.81,576,0
2013-12-31,69.308,69.308,69.128,69.128,533,0
2014-01-03,68.81,68.81,68.59,68.59,800,0
2014-01-06,68.85,68.85,68.141,68.271,856,0
2014-01-13,69.208,69.208,69.078,69.078,1221,0
2014-01-15,70.017,70.296,70.017,70.296,1111,0
2014-01-16,70.326,70.326,70.326,70.326,291,0
2014-01-17,70.415,70.425,70.395,70.395,452,0
2014-01-21,70.157,70.157,70.157,70.157,548,0
2014-01-22,70.864,70.944,70.844,70.924,1936,0
2014-01-24,69.008,69.008,69.008,69.008,360,0
2014-01-27,67.552,67.891,67.552,67.891,1853,0
2014-01-28,68.091,68.131,68.091,68.131,235,0
2014-02-03,68.53,68.54,68.53,68.54,402,0
2014-02-04,66.964,67.024,66.964,67.024,1171,0
2014-02-06,68.171,68.171,68.171,68.171,119,0
2014-02-07,68.57,68.6,68.57,68.6,513,0
2014-02-10,69.298,69.298,69.298,69.298,366,0
2014-02-11,70.167,70.167,70.167,70.167,510,0
2014-02-14,70.944,71.244,70.944,71.114,859,0
2014-02-18,71.623,71.623,71.623,71.623,225,0
2014-02-19,72.022,72.11,71.214,71.214,11027,0
2014-02-20,71.144,71.713,71.144,71.713,2406,0
2014-02-21,72.19,72.26,72.04,72.04,2004,0
2014-02-24,73.029,73.029,72.659,72.659,1097,0
2014-02-25,72.699,73.507,72.699,72.879,19562,0
2014-02-26,73.318,73.507,72.669,72.669,27841,0
2014-02-27,73.069,73.437,73.019,73.387,2432,0
2014-02-28,73.627,73.727,72.37,72.679,41751,0
2014-03-03,71.773,72.17,71.324,72.022,3580,0
2014-03-04,73.667,74.436,73.667,74.306,5994,0
2014-03-05,74.276,74.276,73.926,73.926,9807,0
2014-03-06,74.456,74.456,73.517,73.697,4618,0
2014-03-07,73.637,73.637,73.199,73.199,395,0
2014-03-10,73.199,73.199,72.49,72.679,1047,0
2014-03-11,72.959,73.169,72.12,72.12,20941,0
2014-03-12,72.54,72.669,72.41,72.59,1503,0
2014-03-13,73.059,73.059,71.284,71.513,1091,0
2014-03-14,71.673,71.673,71.453,71.453,647,0
2014-03-17,72.4,72.4,72.04,72.04,754,0
2014-03-18,72.28,72.679,72.28,72.679,336,0
2014-03-19,72.52,72.739,72.32,72.32,3180,0
2014-03-20,72.27,72.64,72.21,72.26,1375,0
2014-03-21,72.5,72.5,70.924,70.924,2487,0
2014-03-24,70.824,70.824,68.989,69.358,2359,0
2014-03-25,69.937,70.087,69.018,69.268,2317,0
2014-03-26,69.707,69.707,68.261,68.281,2807,0
2014-03-27,67.772,67.772,67.333,67.762,2278,0
2014-03-28,68.321,68.321,67.462,67.462,1769,0
2014-03-31,68.251,69.228,68.251,69.228,2431,0
2014-04-01,70.356,70.415,70.356,70.415,470,0
2014-04-02,70.425,70.425,70.326,70.375,924,0
2014-04-03,70.047,70.127,68.51,68.74,2451,0
2014-04-04,69.148,69.238,65.777,66.045,3764,0
2014-04-07,65.787,65.787,63.842,64.949,4031,0
2014-04-08,65.089,65.478,65.089,65.478,37245,0
2014-04-09,65.857,65.857,65.857,65.857,342,0
2014-04-11,63.582,63.732,63.003,63.003,2967,0
2014-04-14,63.193,63.822,63.163,63.822,2364,0
2014-04-15,63.273,63.273,60.819,61.906,4564,0
2014-04-16,63.493,63.842,63.493,63.842,783,0
2014-04-17,63.842,64.63,63.812,64.5,2392,0
2014-04-21,64.809,64.879,64.112,64.879,1497,0
2014-04-22,66.734,66.934,66.455,66.934,8269,0
2014-04-23,66.055,67.174,65.917,65.917,9130,0
2014-04-24,65.708,65.777,65.708,65.758,446,0
2014-04-25,64.281,64.281,63.912,63.912,973,0
2014-04-28,62.785,62.785,62.785,62.785,172,0
2014-04-29,63.413,64.201,63.383,63.892,38682,0
2014-04-30,63.572,63.572,63.572,63.572,356,0
2014-05-01,64.899,64.909,64.151,64.151,645,0
2014-05-02,64.141,64.361,64.141,64.361,359,0
2014-05-05,64.032,64.71,64.032,64.71,644,0
2014-05-06,64.67,64.68,63.752,63.752,1114,0
2014-05-07,63.672,63.672,62.256,62.915,20472,0
2014-05-08,63.393,63.393,63.393,63.393,238,0
2014-05-09,61.298,61.816,61.298,61.816,1458,0
2014-05-12,63.433,63.433,62.286,63.433,425,0
2014-05-13,63.852,64.072,63.233,63.433,1304,0
2014-05-14,63.163,63.163,62.535,62.595,1221,0
2014-05-15,61.537,61.986,61.537,61.806,1152,0
2014-05-16,62.325,62.695,62.325,62.695,1167,0
2014-05-19,63.572,63.572,63.572,63.572,100,0
2014-05-20,63.093,63.093,62.455,62.915,1228,0
2014-05-21,63.293,63.293,63.293,63.293,561,0
2014-05-22,63.213,64.002,63.213,64.002,4707,0
2014-05-23,64.022,64.421,63.972,64.421,1212,0
2014-05-27,65.748,65.748,65.748,65.748,230,0
2014-05-28,65.488,65.708,65.329,65.708,411,0
2014-05-29,65.956,65.995,65.907,65.995,2167,0
2014-06-02,65.468,65.897,65.458,65.508,1602,0
2014-06-04,66.005,66.005,66.005,66.005,937,0
2014-06-05,66.535,66.934,66.535,66.934,1280,0
2014-06-06,67.104,67.363,67.104,67.303,5683,0
2014-06-09,67.722,67.772,67.522,67.522,1147,0
2014-06-10,67.263,67.562,67.263,67.562,2700,0
2014-06-11,67.592,67.592,67.562,67.562,271,0
2014-06-12,67.772,67.861,66.864,67.193,2090,0
2014-06-13,67.154,67.283,66.944,67.283,3409,0
2014-06-16,67.791,68.251,67.412,68.251,1847,0
2014-06-17,68.58,68.59,68.52,68.52,1072,0
2014-06-18,68.65,69.248,68.59,69.248,1052,0
2014-06-19,68.84,68.919,68.73,68.919,524,0
2014-06-20,69.228,69.228,69.128,69.128,650,0
2014-06-23,69.248,69.298,69.248,69.298,286,0
2014-06-25,68.929,68.998,68.74,68.74,516,0
2014-06-26,68.909,68.909,68.909,68.909,394,0
2014-06-27,69.328,69.328,69.038,69.038,981,0
2014-07-01,70.177,70.177,70.177,70.177,402,0
2014-07-02,70.107,70.246,70.007,70.246,902,0
2014-07-03,69.877,70.187,69.877,70.187,482,0
2014-07-07,69.687,69.917,69.008,69.008,22667,0
2014-07-08,68.321,68.321,67.174,67.174,1475,0
2014-07-09,67.762,68.031,67.762,68.001,2647,0
2014-07-10,66.674,67.602,66.674,67.602,1400,0
2014-07-11,67.801,67.801,67.632,67.672,1960,0
2014-07-14,68.311,68.311,68.021,68.021,9426,0
2014-07-15,67.492,67.492,67.353,67.353,576,0
2014-07-16,67.164,67.164,66.814,66.854,1029,0
2014-07-17,66.445,66.445,65.758,65.767,2054,0
2014-07-18,66.834,67.313,66.764,67.313,12512,0
2014-07-21,66.874,66.924,66.714,66.714,601,0
2014-07-22,67.722,67.821,67.722,67.821,884,0
2014-07-23,67.512,67.512,67.512,67.512,628,0
2014-07-24,67.672,67.851,67.672,67.791,1122,0
2014-07-25,67.263,67.373,67.164,67.164,3268,0
2014-07-28,66.365,67.044,66.365,66.365,313,0
2014-07-29,67.104,67.183,67.004,67.134,2739,0
2014-07-30,67.632,67.632,67.233,67.233,6558,0
2014-07-31,65.698,66.854,65.548,65.758,2253,0
2014-08-01,64.59,65.239,64.59,65.239,781,0
2014-08-04,65.985,65.985,65.089,65.708,2453,0
2014-08-06,65.797,65.797,65.738,65.738,551,0
2014-08-07,65.867,65.867,65.688,65.688,879,0
2014-08-08,65.777,66.225,65.777,66.125,701,0
2014-08-13,66.754,67.422,66.754,67.422,463,0
2014-08-14,67.353,67.402,67.154,67.154,2699,0
2014-08-15,67.154,67.562,67.154,67.562,468,0
2014-08-18,68.001,68.51,68.001,68.51,2021,0
2014-08-19,68.83,68.929,68.83,68.929,3451,0
2014-08-20,68.61,68.61,68.61,68.61,200,0
2014-08-22,69.098,69.298,69.098,69.298,1569,0
2014-08-25,69.847,69.997,69.767,69.837,1198,0
2014-08-27,70.027,70.147,70.007,70.007,1184,0
2014-08-28,69.777,69.947,69.777,69.947,1091,0
2014-08-29,69.967,69.967,69.947,69.967,357,0
2014-09-02,70.137,70.675,70.137,70.585,8296,0
2014-09-03,70.775,70.775,70.077,70.077,1052,0
2014-09-04,70.207,70.207,70.047,70.077,657,0
2014-09-05,69.607,69.607,69.208,69.268,690,0
2014-09-08,69.837,70.117,69.607,70.097,5213,0
2014-09-09,69.588,69.717,69.248,69.248,4016,0
2014-09-10,69.218,69.238,69.218,69.238,663,0
2014-09-12,69.018,69.388,68.989,68.989,357,0
2014-09-16,67.323,67.323,67.263,67.293,6722,0
2014-09-17,68.47,68.47,68.271,68.271,1133,0
2014-09-18,68.76,68.81,68.76,68.78,1129,0
2014-09-19,68.121,68.121,68.121,68.121,411,0
2014-09-22,67.154,67.213,67.154,67.154,1206,0
2014-09-23,66.944,67.482,66.944,66.944,924,0
2014-09-24,67.402,67.891,67.402,67.891,1982,0
2014-09-26,67.024,67.024,67.024,67.024,132,0
2014-09-29,67.293,67.293,67.293,67.293,282,0
2014-10-01,65.079,65.129,65.029,65.129,1419,0
2014-10-02,64.45,65.428,64.421,65.368,33125,0
2014-10-03,66.065,66.634,66.065,66.495,1080,0
2014-10-06,65.837,65.857,65.837,65.857,661,0
2014-10-07,65.119,65.638,65.119,65.239,3972,0
2014-10-08,64.49,64.63,63.762,64.63,2352,0
2014-10-09,65.269,65.269,64.221,64.221,3121,0
2014-10-10,63.343,63.343,62.495,62.545,1928,0
2014-10-13,61.497,62.465,61.418,62.246,561,0
2014-10-14,61.557,61.577,61.497,61.577,603,0
2014-10-15,61.278,61.278,60.43,61.138,2326,0
2014-10-16,61.657,62.835,61.657,62.835,384,0
2014-10-17,63.672,63.682,63.053,63.213,491,0
2014-10-20,63.622,63.782,63.622,63.782,855,0
2014-10-21,65.418,65.538,65.418,65.528,8645,0
2014-10-22,66.025,66.035,65.358,65.358,780,0
2014-10-23,66.045,66.525,66.045,66.525,401,0
2014-10-24,66.555,66.584,66.555,66.584,433,0
2014-10-27,67.253,67.253,67.253,67.253,200,0
2014-10-28,68.131,68.57,68.031,68.49,3857,0
2014-10-29,68.66,68.66,68.261,68.261,282,0
2014-10-30,68.051,68.81,68.051,68.81,426,0
2014-10-31,70.197,70.246,69.877,70.107,17796,0
2014-11-03,70.405,70.475,70.127,70.167,10221,0
2014-11-04,69.927,69.927,69.578,69.578,699,0
2014-11-05,70.207,70.207,69.937,69.937,366,0
2014-11-06,69.588,69.747,69.588,69.588,469,0
2014-11-07,69.228,69.887,69.228,69.727,3217,0
2014-11-10,70.007,70.007,69.907,70.007,1158,0
2014-11-12,70.187,70.187,69.907,70.187,494,0
2014-11-14,69.707,70.147,69.707,70.127,2087,0
2014-11-17,70.197,70.197,70.197,70.197,314,0
2014-11-18,70.256,70.615,70.256,70.575,1027,0
2014-11-20,70.216,70.216,69.578,70.216,274,0
2014-11-21,70.745,71.064,70.027,70.037,5506,0
2014-11-24,70.795,70.834,70.735,70.824,4696,0
2014-11-25,71.244,71.384,71.244,71.314,909,0
2014-11-26,71.833,71.833,71.833,71.833,453,0
2014-12-01,70.326,70.326,70.326,70.326,336,0
2014-12-03,71.204,71.633,71.204,71.633,656,0
2014-12-04,71.593,71.833,71.583,71.833,1000,0
2014-12-05,72.05,72.05,72.05,72.05,337,0
2014-12-08,72.19,72.23,72.19,72.23,200,0
2014-12-09,70.236,71.513,70.187,71.503,1460,0
2014-12-10,70.555,70.575,70.505,70.505,569,0
2014-12-11,71.154,71.334,70.775,70.775,2207,0
2014-12-12,70.167,70.167,69.937,69.937,406,0
2014-12-15,69.238,69.887,68.71,69.198,1006,0
2014-12-16,69.188,69.188,68.67,68.67,276,0
2014-12-18,71.234,71.334,71.234,71.244,772,0
2014-12-19,71.334,71.334,71.334,71.334,274,0
2014-12-22,71.593,71.593,71.593,71.593,184,0
2014-12-23,71.094,71.334,71.094,71.294,892,0
2014-12-30,72.06,72.06,71.683,71.683,767,0
2014-12-31,71.922,72.05,71.284,71.284,842,0
2015-01-02,70.127,70.246,70.127,70.177,7147,0
2015-01-05,70.465,70.465,69.308,69.478,1949,0
2015-01-06,68.899,68.949,68.65,68.76,1411,0
2015-01-07,69.877,69.877,69.877,69.877,338,0
2015-01-08,71.074,71.074,71.074,71.074,221,0
2015-01-09,71.683,71.683,71.443,71.673,1159,0
2015-01-12,70.785,70.785,70.785,70.785,547,0
2015-01-13,71.673,71.673,70.515,70.515,883,0
2015-01-14,70.157,70.365,70.157,70.336,969,0
2015-01-16,70.326,70.326,70.326,70.326,189,0
2015-01-20,70.455,70.455,70.445,70.445,1875,0
2015-01-21,71.493,71.493,71.493,71.493,126,0
2015-01-22,71.563,72.32,71.563,72.32,330,0
2015-01-23,72.59,72.889,72.48,72.649,2572,0
2015-01-26,72.869,73.258,72.859,73.258,1926,0
2015-01-27,72.38,72.749,72.38,72.709,619,0
2015-01-28,72.709,72.709,72.709,72.709,802,0
2015-01-29,72.43,72.43,72.43,72.43,253,0
2015-01-30,71.852,71.852,71.852,71.852,229,0
2015-02-02,70.765,71.154,70.765,71.154,701,0
2015-02-03,71.154,71.553,71.154,71.553,328,0
2015-02-04,71.823,72.43,71.823,72.43,203,0
2015-02-05,72.6,72.6,72.6,72.6,320,0
2015-02-06,72.669,73.258,72.56,72.56,1698,0
2015-02-09,72.21,72.21,71.862,71.872,591,0
2015-02-10,72.869,73.239,72.709,73.229,9473,0
2015-02-11,73.517,73.627,73.328,73.347,3606,0
2015-02-12,73.817,73.827,73.807,73.807,2025,0
2015-02-13,74.186,74.186,74.066,74.066,387,0
2015-02-18,74.735,74.735,74.555,74.555,756,0
2015-02-19,75.413,75.413,75.113,75.263,994,0
2015-02-20,75.852,75.972,75.762,75.972,2069,0
2015-02-23,76.252,76.262,75.663,75.663,1904,0
2015-02-24,76.042,76.172,76.042,76.172,938,0
2015-02-25,75.962,76.3,75.962,76.112,1795,0
2015-02-26,76.232,76.262,76.232,76.262,621,0
2015-02-27,76.232,76.232,76.232,76.232,383,0
2015-03-02,76.252,76.73,76.252,76.73,300,0
2015-03-03,75.992,75.992,75.992,75.992,200,0
2015-03-04,76.34,76.34,76.182,76.272,30576,0
2015-03-05,76.48,76.48,76.48,76.48,100,0
2015-03-06,76.242,76.242,75.573,75.573,1003,0
2015-03-09,75.573,75.573,75.573,75.573,100,0
2015-03-10,75.573,75.573,75.573,75.573,100,0
2015-03-11,74.944,75.383,74.944,75.083,1203,0
2015-03-12,76.062,76.062,76.062,76.062,200,0
2015-03-13,76.58,76.58,75.732,75.732,601,0
2015-03-16,77.528,77.528,77.528,77.528,100,0
2015-03-17,77.698,77.698,77.668,77.668,7418,0
2015-03-18,78.236,78.515,78.236,78.515,200,0
2015-03-19,78.555,78.994,78.555,78.994,1303,0
2015-03-20,79.502,79.502,79.204,79.204,501,0
2015-03-23,78.884,78.884,78.874,78.874,200,0
2015-03-24,78.884,78.884,78.395,78.395,802,0
2015-03-25,77.149,77.149,77.149,77.149,100,0
2015-03-26,75.064,75.353,74.745,75.353,902,0
2015-03-27,75.962,76.222,75.962,76.222,902,0
2015-03-30,77.089,77.109,77.089,77.109,2104,0
2015-03-31,77.109,77.109,76.81,76.81,431,0
2015-04-01,76.929,76.929,76.062,76.092,6215,0
2015-04-02,76.71,76.71,76.71,76.71,100,0
2015-04-06,76.81,76.81,76.262,76.81,200,0
2015-04-07,77.309,77.578,76.69,76.7,33538,0
2015-04-08,77.109,78.057,77.109,77.608,5714,0
2015-04-09,78.047,78.136,77.857,78.136,1127,0
2015-04-10,78.405,78.854,78.405,78.814,2706,0
2015-04-13,78.854,79.332,78.705,78.844,3910,0
2015-04-14,78.186,78.525,78.186,78.385,2104,0
2015-04-15,78.655,78.894,78.445,78.824,8230,0
2015-04-16,78.804,78.804,78.465,78.465,1410,0
2015-04-17,77.568,77.578,77.449,77.449,1303,0
2015-04-20,78.057,78.057,78.037,78.057,1508,0
2015-04-21,79.054,79.254,78.665,79.254,1554,0
2015-04-22,78.874,79.194,78.874,79.194,1579,0
2015-04-23,79.144,79.342,78.744,79.342,1203,0
2015-04-24,79.313,79.313,78.695,78.695,1266,0
2015-04-27,78.196,78.196,77.359,77.359,501,0
2015-04-28,76.162,77.249,76.162,77.249,722,0
2015-04-29,76.83,76.939,76.232,76.64,7118,0
2015-04-30,76.212,76.212,75.772,75.772,2306,0
2015-05-01,75.683,75.862,75.683,75.812,2306,0
2015-05-04,76.86,76.86,76.31,76.31,601,0
2015-05-05,75.223,75.223,75.223,75.223,200,0
2015-05-06,75.014,75.014,75.014,75.014,250,0
2015-05-07,75.034,75.902,75.034,75.902,3560,0
2015-05-08,76.5,76.5,76.5,76.5,1503,0
2015-05-11,76.909,76.909,76.909,76.909,200,0
2015-05-12,75.862,76.47,75.862,76.47,273,0
2015-05-13,76.62,76.62,76.6,76.6,279,0
2015-05-14,76.78,77.578,76.78,77.518,1704,0
2015-05-15,77.518,77.518,77.518,77.518,161,0
2015-05-18,78.385,78.385,78.385,78.385,297,0
2015-05-19,78.844,78.844,78.844,78.844,480,0
2015-05-20,78.635,78.635,78.635,78.635,369,0
2015-05-21,78.764,78.904,78.734,78.744,902,0
2015-05-22,79.234,79.234,79.234,79.234,200,0
2015-05-26,77.638,77.957,77.638,77.907,1519,0
2015-05-27,78.814,78.814,78.814,78.814,300,0
2015-05-28,78.944,78.944,78.924,78.924,578,0
2015-05-29,78.924,78.924,78.924,78.924,100,0
2015-06-01,79.303,79.303,79.303,79.303,265,0
2015-06-02,78.964,79.214,78.854,78.994,6667,0
2015-06-03,79.313,79.492,79.303,79.303,1604,0
2015-06-04,78.954,79.004,78.465,78.465,1403,0
2015-06-05,78.555,78.555,78.555,78.555,501,0
2015-06-08,79.283,79.283,79.174,79.174,18647,0
2015-06-09,78.067,78.565,78.067,78.565,349,0
2015-06-10,79.572,79.752,79.024,79.612,947,0
2015-06-11,79.802,79.912,79.762,79.762,1780,0
2015-06-12,79.582,79.632,79.582,79.632,902,0
2015-06-15,78.605,79.472,78.605,79.372,5414,0
2015-06-16,79.802,79.991,79.802,79.991,1804,0
2015-06-17,80.63,80.63,79.941,80.281,23057,0
2015-06-18,80.879,81.827,80.879,81.758,7318,0
2015-06-19,81.703,81.972,81.503,81.703,18634,0
2015-06-22,82.152,82.451,82.152,82.342,1903,0
2015-06-23,82.551,82.551,82.102,82.292,7552,0
2015-06-24,82.322,82.491,81.423,81.623,6412,0
2015-06-25,81.792,81.882,81.273,81.513,6412,0
2015-06-26,81.613,81.613,80.724,81.134,8214,0
2015-06-29,80.724,80.774,79.137,79.167,5310,0
2015-06-30,79.936,80.415,79.626,80.125,12807,0
2015-07-01,80.894,80.894,80.045,80.445,4108,0
2015-07-02,79.936,80.884,79.756,80.055,1703,0
2015-07-06,80.195,80.195,79.846,79.856,4208,0
2015-07-07,78.538,79.876,78.209,79.786,5811,0
2015-07-08,78.608,78.608,78.1,78.438,2304,0
2015-07-09,79.446,79.516,79.087,79.087,1202,0
2015-07-10,79.546,80.325,79.546,80.325,1703,0
2015-07-13,81.513,82.401,81.363,81.932,7113,0
2015-07-14,82.441,82.631,82.421,82.631,1443,0
2015-07-15,82.791,83.609,82.212,82.212,7745,0
2015-07-16,82.851,83.2,82.851,83.13,41475,0
2015-07-17,83.51,83.51,83.03,83.42,6211,0
2015-07-20,84.707,84.707,83.669,83.699,21238,0
2015-07-21,83.699,84.139,82.861,83.36,6712,0
2015-07-22,83.32,83.43,82.851,83.36,2805,0
2015-07-23,83.979,84.198,82.941,83.14,11721,0
2015-07-24,83.16,83.16,82.082,82.092,3607,0
2015-07-27,82.252,82.252,80.485,80.884,2204,0
2015-07-28,81.782,81.992,80.814,81.992,3407,0
2015-07-29,81.753,82.262,81.753,82.262,1102,0
2015-07-30,83.21,83.21,82.322,82.501,1402,0
2015-07-31,83.889,83.889,82.541,82.611,5210,0
2015-08-03,83.21,83.21,81.792,81.992,9382,0
2015-08-04,82.941,82.941,82.232,82.401,3005,0
2015-08-05,83.17,83.26,82.751,82.801,16029,0
2015-08-06,83.24,83.24,81.004,81.004,1353,0
2015-08-07,80.195,80.964,80.195,80.964,2003,0
2015-08-10,81.124,81.683,81.124,81.683,901,0
2015-08-11,81.273,81.303,80.305,80.864,4731,0
2015-08-12,79.157,80.525,78.977,80.525,2103,0
2015-08-13,80.455,81.213,80.455,80.714,12322,0
2015-08-14,80.425,80.914,80.285,80.914,2704,0
2015-08-17,81.233,81.563,81.154,81.563,6011,0
2015-08-18,81.543,81.543,81.014,81.014,7313,0
2015-08-19,80.395,80.584,80.055,80.335,23743,0
2015-08-20,79.616,79.616,77.92,77.92,2905,0
2015-08-21,76.332,77.321,75.334,75.334,35164,0
2015-08-24,68.357,75.065,68.357,72.369,17752,0
2015-08-25,74.775,74.885,73.108,73.108,4508,0
2015-08-26,74.406,74.875,72.369,74.875,6412,0
2015-08-27,75.793,76.901,75.504,76.892,15027,0
2015-08-28,76.772,77.151,76.562,77.151,3907,0
2015-08-31,76.802,76.802,76.103,76.103,3005,0
2015-09-01,74.955,74.955,73.837,73.837,10820,0
2015-09-02,74.126,75.055,74.126,75.055,3005,0
2015-09-03,75.753,76.233,75.035,75.035,5710,0
2015-09-04,74.625,74.675,74.605,74.675,1202,0
2015-09-08,75.564,76.322,75.564,76.322,6812,0
2015-09-09,76.632,77.321,76.103,76.103,15027,0
2015-09-10,76.342,77.131,76.342,76.981,1565,0
2015-09-11,76.602,77.451,76.412,77.451,10419,0
2015-09-14,77.71,77.71,77.221,77.361,6512,0
2015-09-15,77.481,78.338,77.461,78.179,4909,0
2015-09-16,78.478,78.638,77.99,78.638,15027,0
2015-09-17,78.588,79.926,78.588,79.147,32337,0
2015-09-18,78.358,78.678,77.78,77.78,9417,0
2015-09-21,78.578,78.668,76.991,77.011,12122,0
2015-09-22,76.362,76.572,75.544,76.163,18634,0
2015-09-23,76.133,76.253,75.703,76.123,6213,0
2015-09-24,75.474,75.584,74.406,75.524,47782,0
2015-09-25,76.083,76.203,74.056,74.366,15729,0
2015-09-28,73.607,73.607,71.172,71.212,4463,0
2015-09-29,71.102,71.222,70.543,70.573,15527,0
2015-09-30,72.369,72.369,71.581,71.961,5911,0
2015-10-01,72.021,72.639,71.571,72.639,17832,0
2015-10-02,71.941,73.747,71.941,73.747,3206,0
2015-10-05,74.515,74.585,74.086,74.266,5521,0
2015-10-06,74.066,74.066,73.018,73.168,3707,0
2015-10-07,73.387,74.016,73.387,73.956,2655,0
2015-10-08,74.006,74.386,73.317,74.316,41675,0
2015-10-09,74.505,74.805,74.485,74.485,3105,0
2015-10-12,75.184,75.234,75.114,75.114,4592,0
2015-10-13,75.084,75.084,74.306,74.306,3105,0
2015-10-14,73.866,73.866,72.349,72.409,1903,0
2015-10-15,73.108,73.457,73.108,73.457,3206,0
2015-10-16,74.885,74.975,74.655,74.775,3707,0
2015-10-19,75.344,75.344,74.436,75.075,26528,0
2015-10-20,75.075,75.075,74.186,74.475,8114,0
2015-10-21,74.416,74.446,73.847,74.206,2704,0
2015-10-22,74.066,74.326,73.737,74.316,3907,0
2015-10-23,75.045,75.634,74.815,75.404,15027,0
2015-10-26,75.544,76.133,75.514,75.823,4208,0
2015-10-27,75.743,75.763,75.364,75.763,2103,0
2015-10-28,76.542,77.311,76.342,77.311,4809,0
2015-10-29,77.391,77.391,76.153,76.312,6912,0
2015-10-30,76.712,76.712,76.143,76.153,2404,0
2015-11-02,76.362,77.231,76.362,77.231,24160,0
2015-11-03,76.782,77.381,76.782,77.381,2154,0
2015-11-04,77.201,77.201,76.572,76.812,1156,0
2015-11-05,76.772,76.772,76.223,76.662,2304,0
2015-11-06,76.911,77.211,76.901,77.211,2905,0
2015-11-09,77.231,77.231,75.993,75.993,911,0
2015-11-10,75.893,76.193,75.753,76.193,1502,0
2015-11-11,75.634,75.664,75.634,75.664,501,0
2015-11-12,74.755,74.755,74.755,74.755,1903,0
2015-11-13,74.545,74.545,73.966,74.156,1903,0
2015-11-16,73.507,74.176,73.267,74.176,1502,0
2015-11-17,74.346,74.915,74.346,74.595,3105,0
2015-11-18,74.735,75.334,74.735,75.334,1402,0
2015-11-19,75.444,75.733,75.114,75.284,6311,0
2015-11-20,75.684,75.923,75.584,75.644,4408,0
2015-11-23,76.213,76.462,76.023,76.223,2103,0
2015-11-24,75.524,75.524,75.524,75.524,300,0
2015-11-25,76.542,76.822,76.542,76.822,2003,0
2015-11-27,76.862,76.862,76.862,76.862,200,0
2015-11-30,77.121,77.121,76.203,76.213,5410,0
2015-12-01,76.442,76.592,76.003,76.542,8627,0
2015-12-02,76.542,76.911,76.233,76.233,14257,0
2015-12-03,75.933,76.113,74.515,74.705,2050,0
2015-12-04,75.164,75.953,75.164,75.953,701,0
2015-12-07,75.234,75.314,75.164,75.304,1302,0
2015-12-08,75.164,75.823,75.164,75.574,2223,0
2015-12-09,75.614,75.614,74.086,74.096,2504,0
2015-12-10,74.296,74.735,74.296,74.735,401,0
2015-12-11,73.896,73.896,72.938,73.008,2404,0
2015-12-14,72.559,72.958,72.559,72.958,661,0
2015-12-15,73.926,74.236,73.817,73.857,5009,0
2015-12-16,74.086,74.086,73.876,74.016,2204,0
2015-12-17,74.735,74.735,74.026,74.026,1803,0
2015-12-18,73.717,73.717,73.407,73.497,2103,0
2015-12-21,73.297,73.297,73.068,73.238,1302,0
2015-12-22,72.838,73.587,72.838,73.547,2591,0
2015-12-23,73.787,74.026,73.647,73.996,21739,0
2015-12-28,73.601,74.103,73.601,74.103,1201,0
2015-12-29,74.755,75.264,74.755,75.264,3859,0
2015-12-30,75.284,75.344,75.03,75.14,1786,0
2015-12-31,74.424,74.424,74.397,74.397,324,0
2016-01-04,71.791,71.791,71.461,71.681,4240,0
2016-01-05,72.159,72.189,71.511,71.841,9274,0
2016-01-06,70.763,71.262,70.423,70.892,6284,0
2016-01-07,69.804,69.888,68.976,68.976,7034,0
2016-01-08,69.567,69.567,68.327,68.327,47357,0
2016-01-11,68.486,68.486,66.834,67.758,75259,0
2016-01-12,68.657,68.657,67.688,68.456,4884,0
2016-01-13,65.941,66.42,65.921,65.921,1520,0
2016-01-14,66.4,67.688,65.442,67.358,6126,0
2016-01-15,65.712,65.831,65.5,65.742,3705,0
2016-01-19,66.52,66.52,64.883,65.662,24845,0
2016-01-20,64.654,66.307,63.146,66.307,22229,0
2016-01-21,65.97,66.25,65.273,65.343,2069,0
2016-01-22,66.09,66.722,66.09,66.722,3195,0
2016-01-26,66.13,66.149,66.13,66.149,1142,0
2016-01-27,65.821,65.821,65.213,65.213,390,0
2016-01-28,65.352,65.352,65.154,65.154,3498,0
2016-01-29,65.881,66.48,65.881,66.48,473,0
2016-02-01,66.432,66.967,66.28,66.967,2145,0
2016-02-02,65.005,65.233,64.893,65.093,7622,0
2016-02-03,64.474,65.003,63.875,64.833,2100,0
2016-02-04,64.913,64.913,64.125,64.743,30463,0
2016-02-05,64.484,64.484,62.894,62.894,986,0
2016-02-08,60.455,60.584,59.911,60.111,1340,0
2016-02-09,60.64,60.84,60.111,60.83,11040,0
2016-02-10,62.138,62.138,61.199,61.199,1863,0
2016-02-11,60.451,61.119,60.362,61.119,28865,0
2016-02-12,61.629,62.026,61.439,61.985,3146,0
2016-02-16,62.537,63.759,62.537,63.755,5834,0
2016-02-17,64.045,65.213,64.045,64.895,4008,0
2016-02-18,64.27,64.359,64.154,64.154,1568,0
2016-02-19,64.753,64.753,64.753,64.753,123,0
2016-02-22,65.422,65.422,65.422,65.422,245,0
2016-02-23,65.233,65.263,64.973,65.093,830,0
2016-02-24,63.885,64.803,63.805,64.803,1488,0
2016-02-25,65.651,65.693,65.492,65.693,783,0
2016-02-26,66.19,66.32,66.19,66.32,392,0
2016-02-29,66.559,66.559,66.559,66.559,232,0
2016-03-01,66.759,67.298,66.759,67.298,727,0
2016-03-02,67.238,67.492,67.238,67.492,705,0
2016-03-03,67.291,67.422,67.291,67.383,1709,0
2016-03-04,68.526,68.526,68.526,68.526,411,0
2016-03-07,67.9,68.516,67.9,68.077,1008,0
2016-03-08,67.842,67.919,67.688,67.919,1446,0
2016-03-09,67.198,67.498,67.129,67.488,5260,0
2016-03-10,68.027,68.027,66.769,67.099,4959,0
2016-03-11,67.877,68.476,67.877,68.476,740,0
2016-03-14,68.367,68.815,68.367,68.815,2878,0
2016-03-15,68.207,68.207,67.947,68.027,2764,0
2016-03-16,68.187,68.187,68.187,68.187,251,0
2016-03-17,67.798,68.586,67.798,68.586,1249,0
2016-03-21,69.025,69.125,69.025,69.125,598,0
2016-03-22,69.115,69.115,69.115,69.115,294,0
2016-03-23,69.075,69.075,68.466,68.466,1113,0
2016-03-24,68.077,68.077,67.832,67.937,907,0
2016-03-28,68.097,68.297,67.997,68.247,8472,0
2016-03-29,68.297,69.332,68.297,69.332,936,0
2016-03-30,69.671,69.764,69.605,69.764,1139,0
2016-03-31,69.725,69.875,69.724,69.875,704,0
2016-04-01,69.714,69.834,69.714,69.834,1382,0
2016-04-04,70.228,70.243,69.495,69.631,3517,0
2016-04-05,69.065,69.145,68.766,68.936,2219,0
2016-04-06,69.125,69.343,68.94,69.343,752,0
2016-04-07,68.706,68.706,68.178,68.287,3581,0
2016-04-08,68.796,68.796,68.586,68.586,709,0
2016-04-11,69.125,69.125,68.556,68.556,6703,0
2016-04-12,68.087,68.476,68.087,68.426,1028,0
2016-04-13,68.586,69.496,68.586,69.496,935,0
2016-04-14,69.704,69.844,69.635,69.684,1170,0
2016-04-15,69.834,69.834,69.834,69.834,483,0
2016-04-18,69.994,70.313,69.994,70.313,660,0
2016-04-19,70.403,70.403,70.298,70.298,853,0
2016-04-22,70.064,70.383,70.034,70.383,1371,0
2016-04-25,70.054,70.102,70.054,70.102,346,0
2016-04-26,70.453,70.503,70.413,70.503,410,0
2016-04-28,71.012,71.012,69.874,69.874,1446,0
2016-05-02,70.171,70.197,70.171,70.197,521,0
2016-05-03,69.754,69.754,69.734,69.734,291,0
2016-05-04,69.274,69.274,69.274,69.274,126,0
2016-05-05,69.375,69.375,69.095,69.095,1422,0
2016-05-06,68.561,68.561,68.561,68.561,134,0
2016-05-09,69.867,69.867,69.824,69.824,732,0
2016-05-10,69.943,70.134,69.943,70.134,1106,0
2016-05-11,69.954,69.954,69.954,69.954,475,0
2016-05-12,69.684,69.684,69.185,69.185,1032,0
2016-05-13,69.375,69.375,69.135,69.135,928,0
2016-05-16,69.694,69.994,69.684,69.914,2627,0
2016-05-17,69.263,69.263,68.437,68.451,2356,0
2016-05-18,68.322,69.021,68.277,68.876,9435,0
2016-05-19,68.385,68.576,68.287,68.486,1631,0
2016-05-20,69.085,69.215,69.085,69.215,2295,0
2016-05-23,69.425,69.425,69.215,69.215,535,0
2016-05-24,69.105,70.563,69.105,70.542,1619,0
2016-05-25,70.618,70.618,70.618,70.618,232,0
2016-05-26,70.84,70.884,70.84,70.884,564,0
2016-05-27,71.347,71.511,71.342,71.481,1294,0
2016-05-31,71.282,71.377,71.282,71.377,445,0
2016-06-02,71.771,71.826,71.771,71.826,404,0
2016-06-03,72.039,72.039,71.901,71.901,567,0
2016-06-06,71.841,72.329,71.841,72.329,1416,0
2016-06-07,72.663,72.663,72.579,72.579,615,0
2016-06-08,72.788,72.958,72.768,72.958,2541,0
2016-06-09,72.868,72.878,72.648,72.648,14532,0
2016-06-10,72.163,72.163,72.163,72.163,334,0
2016-06-13,71.551,71.591,71.362,71.362,622,0
2016-06-14,71.302,71.441,71.282,71.441,2949,0
2016-06-15,71.801,71.801,71.801,71.801,279,0
2016-06-16,70.872,71.581,70.872,71.551,2429,0
2016-06-17,71.069,71.089,71.069,71.089,204,0
2016-06-20,72.228,72.312,72.098,72.098,1515,0
2016-06-21,71.789,72.068,71.789,71.839,1497,0
2016-06-22,71.789,72.038,71.789,71.939,6166,0
2016-06-23,72.533,72.868,72.533,72.868,381,0
2016-06-24,70.399,70.743,69.675,70.409,1918,0
2016-06-28,70.099,70.239,69.849,70.239,4393,0
2016-06-29,71.112,71.749,71.079,71.749,2020,0
2016-07-01,72.908,73.078,72.788,72.836,882,0
2016-07-05,72.238,72.388,72.098,72.378,2353,0
2016-07-06,72.678,72.818,72.678,72.818,203,0
2016-07-07,72.968,72.968,72.869,72.869,200,0
2016-07-08,74.108,74.3,74.098,74.158,952,0
2016-07-12,74.858,75.173,74.858,75.173,338,0
2016-07-13,75.198,75.222,74.708,74.708,3419,0
2016-07-14,74.978,74.978,74.978,74.978,355,0
2016-07-15,74.688,74.688,74.54,74.688,638,0
2016-07-18,74.666,74.738,74.666,74.738,394,0
2016-07-19,74.768,74.768,74.542,74.542,1255,0
2016-07-20,75.038,75.038,74.958,74.958,350,0
2016-07-21,74.768,74.768,74.438,74.438,340,0
2016-07-22,75.248,75.418,75.248,75.293,1575,0
2016-07-25,75.033,75.208,74.988,75.208,23832,0
2016-07-26,74.948,75.168,74.948,75.168,500,0
2016-07-27,75.278,75.278,75.057,75.057,610,0
2016-07-28,75.698,75.698,75.698,75.698,1686,0
2016-07-29,75.698,76.238,75.698,76.147,1087,0
2016-08-01,76.318,76.318,75.988,76.039,14749,0
2016-08-02,75.988,75.988,75.138,75.218,1100,0
2016-08-03,75.468,75.468,75.468,75.468,100,0
2016-08-04,76.068,76.068,75.988,75.988,750,0
2016-08-05,76.15,76.15,76.15,76.15,200,0
2016-08-08,76,76.029,75.938,75.953,852,0
2016-08-09,76.248,76.248,76.068,76.068,1224,0
2016-08-10,75.88,75.88,75.88,75.88,126,0
2016-08-11,76.138,76.138,76.138,76.138,140,0
2016-08-12,76.09,76.122,76.09,76.122,294,0
2016-08-15,76.738,76.738,76.738,76.738,301,0
2016-08-16,76.535,76.578,76.318,76.328,591,0
2016-08-17,75.968,75.968,75.968,75.968,715,0
2016-08-18,76.418,76.518,76.418,76.518,455,0
2016-08-19,76.398,76.539,76.398,76.518,637,0
2016-08-22,76.328,76.553,76.328,76.553,841,0
2016-08-23,76.728,77.084,76.728,76.878,1495,0
2016-08-24,76.818,76.818,76.488,76.488,688,0
2016-08-25,76.295,76.498,76.295,76.45,2063,0
2016-08-26,76.798,76.798,76.108,76.328,1989,0
2016-08-29,76.906,76.906,76.906,76.906,480,0
2016-08-30,76.408,76.408,76.388,76.388,669,0
2016-08-31,76.17,76.202,75.918,76.058,1717,0
2016-09-01,76.595,76.668,76.595,76.667,447,0
2016-09-02,76.758,77.108,76.758,77.108,2525,0
2016-09-06,77.488,77.518,77.208,77.518,2030,0
2016-09-07,77.687,77.687,77.433,77.598,1601,0
2016-09-08,77.323,77.323,77.178,77.178,339,0
2016-09-09,76.818,76.818,75.541,75.541,5776,0
2016-09-12,74.728,75.698,74.728,75.698,1436,0
2016-09-13,75.368,75.368,74.892,75.008,1399,0
2016-09-14,75.468,75.618,75.298,75.298,885,0
2016-09-15,75.258,76.323,75.258,76.288,1194,0
2016-09-16,75.9393,76.19,75.9393,76.19,664,0
2016-09-19,76.45,76.45,76.36,76.36,200,0
2016-09-20,76.615,76.615,76.2551,76.41,2243,0
2016-09-21,76.4451,76.4451,76.4451,76.4451,150,0
2016-09-22,77.6,77.83,77.6,77.82,4625,0
2016-09-23,77.61,77.61,77.35,77.4681,1589,0
2016-09-26,77.04,77.04,77.04,77.04,501,0
2016-09-27,76.94,77.31,76.94,77.31,663,0
2016-09-28,77.32,77.32,76.83,76.83,779,0
2016-09-29,76.372,76.372,76.372,76.372,391,0
2016-09-30,76.4264,76.4264,76.36,76.36,237,0
2016-10-03,76.24,76.55,76.2301,76.55,1699,0
2016-10-06,76.37,76.4702,76.37,76.4,683,0
2016-10-07,76,76.01,75.9501,76.01,1431,0
2016-10-10,76.93,77,76.93,77,1526,0
2016-10-11,76.11,76.2539,75.48,75.48,1356,0
2016-10-13,75.16,75.2678,75.155,75.155,1261,0
2016-10-14,75.26,75.37,75.26,75.37,395,0
2016-10-17,75.02,75.15,74.9366,74.9537,2070,0
2016-10-18,75.531,75.598,75.47,75.47,825,0
2016-10-19,75.2909,75.52,75.2909,75.4548,2796,0
2016-10-20,75.23,75.2511,75.17,75.17,533,0
2016-10-21,74.94,74.99,74.862,74.862,1354,0
2016-10-24,75.8624,75.8624,75.8624,75.8624,600,0
2016-10-25,75.73,75.73,75.44,75.44,304,0
2016-10-26,74.71,74.71,74.5768,74.5768,535,0
2016-10-27,73.92,73.92,73.08,73.08,481,0
2016-10-28,73.46,73.46,73.2988,73.42,332,0
2016-10-31,73.2401,73.53,73.2401,73.53,649,0
2016-11-01,73.28,73.28,72.44,72.44,912,0
2016-11-03,72.54,72.5714,72.38,72.38,2560,0
2016-11-04,72.22,72.8404,72.22,72.8404,1341,0
2016-11-07,74.07,74.07,74.07,74.07,200,0
2016-11-08,74.8199,74.8199,74.8199,74.8199,357,0
2016-11-09,75.0801,75.7404,75.0801,75.7404,685,0
2016-11-10,76.1837,76.1837,75.4954,75.74,575,0
2016-11-11,76.5755,76.898,76.52,76.898,375,0
2016-11-14,77.56,77.5699,76.8188,77.06,2075,0
2016-11-15,77.6192,77.71,77.598,77.71,1300,0
2016-11-16,77.85,77.99,77.7722,77.83,1726,0
2016-11-17,78.86,78.86,78.652,78.652,1101,0
2016-11-18,78.801,78.8419,78.801,78.8419,300,0
2016-11-21,79.24,79.24,79.0166,79.0166,1240,0
2016-11-22,79.3001,79.3001,79.3001,79.3001,1230,0
2016-11-25,80,80,79.82,79.82,311,0
2016-11-28,79.72,79.83,79.4601,79.4601,1070,0
2016-11-29,79.38,79.79,79.38,79.79,3058,0
2016-11-30,78.91,78.91,78.91,78.91,206,0
2016-12-01,78.808,78.808,77.352,77.353,1863,0
2016-12-02,77.5036,77.5036,77.5036,77.5036,363,0
2016-12-05,78.436,78.436,78.436,78.436,172,0
2016-12-06,78.91,78.91,78.8869,78.8869,306,0
2016-12-07,78.8415,79.37,78.51,79.37,3099,0
2016-12-08,79.37,80.1,79.37,79.92,1847,0
2016-12-09,80.3864,80.3864,79.9,79.9442,684,0
2016-12-12,79.2401,79.453,79.2401,79.453,1022,0
2016-12-13,79.9199,80.0996,79.8608,79.8608,1894,0
2016-12-14,79.57,79.76,79.57,79.76,480,0
2016-12-15,79.18,79.9,79.18,79.49,1743,0
2016-12-16,79.39,79.75,79.22,79.22,1856,0
2016-12-19,78.96,78.97,78.96,78.97,231,0
2016-12-20,79.1201,79.26,79.1201,79.26,367,0
2016-12-21,79.5562,79.58,79.5562,79.58,267,0
2016-12-22,79.0401,79.1414,78.51,78.51,2207,0
2016-12-23,78.5,78.64,78.5,78.6201,2271,0
2016-12-30,78.2648,78.2648,78.2648,78.2648,330,0
2017-01-03,78.645,78.645,77.5292,77.96,1121,0
2017-01-04,78.29,78.96,78.29,78.9432,578,0
2017-01-05,78.328,78.3653,78.328,78.3653,265,0
2017-01-06,78.5001,78.7981,78.5001,78.7619,1821,0
2017-01-09,78.28,78.7101,78.28,78.7101,320,0
2017-01-10,79.64,79.64,79.64,79.64,100,0
2017-01-11,79.6,79.6,79.4748,79.4748,359,0
2017-01-13,80.02,80.12,79.93,79.96,916,0
2017-01-17,79.5147,79.5147,79.07,79.07,420,0
2017-01-18,79.4047,79.4047,79.4047,79.4047,100,0
2017-01-19,79.1,79.1,79.1,79.1,127,0
2017-01-20,79.48,79.48,79.2401,79.37,1477,0
2017-01-23,78.92,78.93,78.9171,78.9171,711,0
2017-01-24,79.98,80.2901,79.98,80.2901,1167,0
2017-01-25,81.21,81.364,81.21,81.364,372,0
2017-01-26,81.4677,81.4677,81.4677,81.4677,781,0
2017-01-27,81.9,81.9,81.5074,81.5608,785,0
2017-01-31,81.3594,81.3594,81.3594,81.3594,100,0
2017-02-02,81.64,81.64,81.34,81.52,882,0
2017-02-03,82.1,82.3324,82,82.3323,2742,0
2017-02-06,81.8599,81.8599,81.8599,81.8599,201,0
2017-02-09,82.9699,83.4401,82.9699,83.4401,326,0
2017-02-10,83.7818,84.0634,83.7818,84.0634,774,0
2017-02-13,84.07,84.07,83.7982,83.7982,1535,0
2017-02-14,83.5101,83.9599,83.5101,83.7582,4013,0
2017-02-15,84.4466,84.4466,84.4466,84.4466,118,0
2017-02-16,84.66,84.66,83.9801,83.9801,294,0
2017-02-17,84.1,84.36,84,84.36,1853,0
2017-02-21,85.08,85.08,84.8408,84.876,867,0
2017-02-22,84.5258,84.5258,84.5258,84.5258,160,0
2017-02-23,84.58,84.58,83.1019,83.6086,935,0
2017-02-24,83.06,83.8399,83.06,83.8399,1176,0
2017-02-27,84.3642,84.3642,84.3642,84.3642,180,0
2017-02-28,84.385,84.385,84.0299,84.0299,299,0
2017-03-01,84.85,85.2684,84.85,85.2684,279,0
2017-03-02,85.0801,85.0801,84.72,84.72,442,0
2017-03-06,84.2,84.4096,84.2,84.3301,539,0
2017-03-07,83.99,84.1601,83.99,84.1601,535,0
2017-03-08,84.2536,84.2536,84.215,84.215,898,0
2017-03-09,84.09,84.09,84.09,84.09,287,0
2017-03-10,83.955,83.955,83.66,83.91,2564,0
2017-03-13,84.3599,84.3599,84.2101,84.2101,364,0
2017-03-14,83.8,84.04,83.8,84.03,5111,0
2017-03-15,84.57,85.0699,84.57,84.902,1000,0
2017-03-16,85.47,85.47,85.47,85.47,161,0
2017-03-17,85.39,85.39,85.26,85.26,905,0
2017-03-20,84.9123,84.9123,84.9123,84.9123,354,0
2017-03-21,85.56,85.56,82.6,82.6,890,0
2017-03-22,82.7566,82.7566,82.7566,82.7566,225,0
2017-03-23,82.9801,82.9801,82.9801,82.9801,228,0
2017-03-24,83.562,83.8199,82.9201,82.9201,987,0
2017-03-27,82.35,82.4145,82.35,82.4145,200,0
2017-03-28,83.8568,83.8568,83.8568,83.8568,287,0
2017-03-29,83.59,83.59,83.59,83.59,663,0
2017-03-31,84.1425,84.1425,84.1425,84.1425,214,0
2017-04-03,84,84,84,84,400,0
2017-04-04,83.5159,83.5167,83.5159,83.5167,497,0
2017-04-05,84.0432,84.0432,84.0432,84.0432,420,0
2017-04-06,83.24,83.24,82.84,82.8961,814,0
2017-04-07,83.0199,83.1999,82.8807,83.1999,800,0
2017-04-12,83.0037,83.0037,82.4848,82.4848,2818,0
2017-04-13,82.2499,82.2499,81.771,81.771,233,0
2017-04-17,82.1287,82.43,82.12,82.43,2374,0
2017-04-18,82.314,82.71,82.314,82.64,1162,0
2017-04-20,83.6424,83.89,83.57,83.89,1083,0
2017-04-21,84.18,84.18,84.0514,84.0514,560,0
2017-04-24,85.06,85.07,85.06,85.07,550,0
2017-04-25,86.07,86.1799,85.789,85.952,1342,0
2017-04-26,86.18,86.18,86.18,86.18,233,0
2017-04-27,86.6637,86.6637,86.6637,86.6637,460,0
2017-05-01,86.5,87.2799,86.5,87.2799,1073,0
2017-05-02,86.8693,86.8693,86.7896,86.7896,447,0
2017-05-03,86.4799,86.4799,86.4799,86.4799,323,0
2017-05-05,86.4799,86.4799,86.4799,86.4799,268,0
2017-05-08,86.76,87.06,86.76,87.05,819,0
2017-05-09,87.105,87.105,87.105,87.105,169,0
2017-05-10,87.1281,87.1281,87.1281,87.1281,349,0
2017-05-11,87.4099,87.4099,87.2929,87.2929,1426,0
2017-05-12,87.1015,87.1015,87.1015,87.1015,249,0
2017-05-15,87.41,87.8168,87.41,87.7933,855,0
2017-05-17,85.425,85.5524,85.425,85.5524,495,0
2017-05-19,86.6134,86.6134,86.6134,86.6134,235,0
2017-05-22,86.55,86.55,86.55,86.55,622,0
2017-05-23,87.5045,87.5045,87.5045,87.5045,195,0
2017-05-24,87.24,88.1601,87.24,88.09,1685,0
2017-05-25,88.84,88.84,88.84,88.84,200,0
2017-05-26,88.3985,88.3985,88.3985,88.3985,201,0
2017-05-30,88.3434,88.3434,88.3434,88.3434,157,0
2017-05-31,88.3209,88.3209,87.98,88.251,612,0
2017-06-01,89.185,89.5,89.185,89.5,1239,0
2017-06-02,89.75,89.944,89.75,89.944,559,0
2017-06-06,90.32,90.32,90.14,90.14,907,0
2017-06-07,90.3,90.3,90.3,90.3,201,0
2017-06-08,90.82,91.1184,90.81,91.1184,16065,0
2017-06-09,91.11,91.11,89.22,89.22,1215,0
2017-06-12,88.58,89.13,88.58,88.975,25877,0
2017-06-13,89.7091,89.7091,89.7091,89.7091,251,0
2017-06-14,89.12,89.12,89.12,89.12,100,0
2017-06-15,88.8876,88.888,88.85,88.85,400,0
2017-06-20,91.07,91.07,90.26,90.26,300,0
2017-06-21,90.2301,90.2301,90.2301,90.2301,256,0
2017-06-22,90.63,90.6399,90.5617,90.5617,640,0
2017-06-23,90.7659,90.7659,90.72,90.72,560,0
2017-06-26,91.0523,91.0523,90.2182,91.0499,1033,0
2017-06-27,90.4799,90.4799,90.4799,90.4799,155,0
2017-06-28,91.32,91.33,91.32,91.33,400,0
2017-06-29,90.19,90.19,89.796,89.796,263,0
2017-06-30,90.0001,90.2799,90.0001,90.21,1223,0
2017-07-03,90.39,90.39,89.91,90.08,486,0
2017-07-05,89.91,90.08,89.9029,90.08,1480,0
2017-07-07,89.13,90.45,89.13,90.45,1024,0
2017-07-10,90.32,90.76,90.32,90.73,1165,0
2017-07-11,90.97,91.17,90.65,90.89,957,0
2017-07-12,91.99,92.12,91.975,92.12,398,0
2017-07-13,91.6447,92,91.6447,91.985,6966,0
2017-07-14,92.4999,92.667,92.301,92.63,2704,0
2017-07-17,92.4,92.489,92.4,92.489,1217,0
2017-07-18,92.6404,92.6404,92.6021,92.6021,369,0
2017-07-19,93.5897,93.7299,93.5897,93.7299,377,0
2017-07-20,93.87,93.9399,93.8348,93.8348,621,0
2017-07-24,94.16,94.61,93.7901,94.61,911,0
2017-07-26,95.1019,95.1019,94.7818,94.7818,956,0
2017-07-27,94.045,94.045,93.66,93.924,1234,0
2017-07-28,93.92,94.5221,93.92,94.42,629,0
2017-07-31,94.6,94.6,93.5626,93.7899,880,0
2017-08-01,94.43,94.43,93.676,93.85,1019,0
2017-08-02,93.85,93.85,93,93.31,2007,0
2017-08-03,93.3301,93.5918,93.3,93.5918,1078,0
2017-08-04,94.2226,94.2226,93.9141,93.9141,720,0
2017-08-07,94.675,94.936,94.675,94.8178,2171,0
2017-08-08,94.8,95.3,94.69,95.02,1642,0
2017-08-09,94.27,94.475,93.8727,93.971,2256,0
2017-08-10,93.5,93.5,92.11,92.11,1656,0
2017-08-11,91.53,91.53,91.53,91.53,258,0
2017-08-14,93.4665,93.75,93.4665,93.75,1185,0
2017-08-15,93.9599,94.075,93.82,93.82,489,0
2017-08-16,94.29,94.3741,94.29,94.335,555,0
2017-08-17,93.641,93.641,93.641,93.641,242,0
2017-08-18,92.295,92.4276,92.295,92.4276,613,0
2017-08-22,93.3,93.3099,93.15,93.1899,525,0
2017-08-23,93.76,93.76,93.68,93.68,1114,0
2017-08-24,93.27,93.27,93.27,93.27,237,0
2017-08-25,93.76,93.76,92.82,92.842,775,0
2017-08-29,92.4,93.25,92.4,93.2045,1167,0
2017-08-30,94.298,94.3441,94.09,94.3441,8013,0
2017-08-31,95.05,95.63,95.05,95.63,6220,0
2017-09-01,95.76,95.76,95.7,95.7,2707,0
2017-09-05,95.8164,95.8164,94.6527,94.6527,711,0
2017-09-06,95.086,95.086,95.038,95.0577,918,0
2017-09-07,94.69,94.91,94.69,94.91,2348,0
2017-09-08,94.7101,94.8435,94.6806,94.6806,664,0
2017-09-11,95.87,95.87,95.78,95.7899,742,0
2017-09-12,95.88,95.88,95.88,95.88,2684,0
2017-09-13,96.3,96.3,96.08,96.11,414,0
2017-09-14,95.82,95.83,95.71,95.82,500,0
2017-09-15,95.75,96.02,95.75,96.02,372,0
2017-09-18,96.99,96.99,96.7,96.99,460,0
2017-09-19,97.045,97.0873,97.045,97.0873,937,0
2017-09-20,96.95,96.95,96.95,96.95,236,0
2017-09-21,96.86,96.86,96.5,96.53,1193,0
2017-09-22,96.31,96.462,96.31,96.3609,1196,0
2017-09-25,96.08,96.24,94.8879,94.8879,2508,0
2017-09-26,95.45,95.46,95.19,95.19,2196,0
2017-09-27,95.94,97.11,95.94,97.09,1286,0
2017-09-28,97.13,97.2354,97.12,97.2354,1454,0
2017-09-29,97.8302,98.169,97.8302,98.169,2292,0
2017-10-02,98.575,98.595,98.575,98.595,295,0
2017-10-03,99.05,99.3,99.05,99.3,1033,0
2017-10-04,99.46,99.46,99.46,99.46,285,0
2017-10-06,99.946,99.946,99.946,99.946,127,0
2017-10-09,100.361,100.48,99.788,99.788,3541,0
2017-10-10,100.52,100.52,99.54,99.76,1447,0
2017-10-11,100.25,100.31,100.083,100.304,26983,0
2017-10-12,100.06,100.38,100.06,100.368,59642,0
2017-10-13,99.903,100.237,99.903,100.237,813,0
2017-10-16,100.46,100.745,100.46,100.606,1299,0
2017-10-17,100.79,100.79,100.37,100.37,1029,0
2017-10-19,99.9,100.16,99.751,100.149,1639,0
2017-10-20,100.48,101.08,100.48,100.98,2464,0
2017-10-23,100.942,100.942,100.799,100.816,757,0
2017-10-24,101,101.098,100.649,100.692,3691,0
2017-10-25,100.6,100.6,99.09,99.99,2669,0
2017-10-26,99.55,99.916,99.55,99.916,801,0
2017-10-27,101.09,101.368,101.09,101.245,976,0
2017-10-30,102.63,102.63,101.135,101.135,1384,0
2017-10-31,101.97,102.539,101.716,102.539,9547,0
2017-11-01,102.67,102.67,100.79,101.27,4707,0
2017-11-03,101.482,101.482,101.482,101.482,728,0
2017-11-06,101.924,102.08,101.924,102.08,824,0
2017-11-07,102.16,103.67,101.41,101.61,8949,0
2017-11-08,101.73,101.875,101.69,101.875,1210,0
2017-11-09,100.97,100.97,100.686,100.81,1989,0
2017-11-10,101.25,101.25,100.753,101,1219,0
