Date,Open,High,Low,Close,Volume,OpenInt
2010-03-12,140.39,140.39,139.8,139.8,48,0
2010-03-15,138.75,138.75,136.22,136.22,108,0
2010-03-16,139.06,139.42,138.92,139.42,284,0
2010-03-17,142.13,143.82,142.13,143.22,2234,0
2010-03-18,142.63,142.96,141.19,141.19,909,0
2010-03-19,141.81,141.81,138.6,138.6,611,0
2010-03-22,137.18,139.56,137.18,139.56,2198,0
2010-03-23,139.89,141.38,139.19,140.98,1808,0
2010-03-24,138.69,138.69,137.37,138.33,2010,0
2010-03-25,138,138.69,137.32,137.32,1036,0
2010-03-26,137.5,138.37,137.5,137.68,319,0
2010-03-29,137.5,141.07,137.5,141.07,385,0
2010-03-30,141.95,142.09,141.81,142.09,291,0
2010-03-31,143.22,146.48,141.71,143.35,8543,0
2010-04-01,146.1,148.02,146.1,147.86,2284,0
2010-04-05,149.13,151.51,148.4,150.64,1900,0
2010-04-06,150.18,159.01,149.95,152.16,5787,0
2010-04-07,152.33,153.11,151.47,151.79,1556,0
2010-04-08,151.05,151.6,149.07,151.6,11589,0
2010-04-09,153.44,154.26,153.01,154.21,5085,0
2010-04-12,154.3,155.37,153.52,153.52,1047,0
2010-04-13,153.01,153.01,149.81,151.24,1750,0
2010-04-14,153.83,155.03,153.48,154.81,2801,0
2010-04-15,154.53,155.37,154.53,155.08,3189,0
2010-04-16,153.52,153.52,148.95,150.64,3768,0
2010-04-19,149.49,149.49,146.83,149.13,1163,0
2010-04-20,152.1,152.43,151.69,151.69,745,0
2010-04-21,151.1,151.51,150.5,150.82,552,0
2010-04-22,148.21,150.14,147.39,149.49,1596,0
2010-04-23,149.81,152.01,149.58,151.96,1504,0
2010-04-26,152.1,154.77,152.1,154.06,914,0
2010-04-27,152.88,152.88,149.26,149.26,1835,0
2010-04-28,149.07,149.07,147.63,148.49,503,0
2010-04-29,149.95,151.6,149.86,149.86,3107,0
2010-04-30,152.82,152.82,148.8,148.8,600,0
2010-05-03,150.41,150.41,148.3,148.85,6170,0
2010-05-04,144.54,144.54,138.09,138.42,3485,0
2010-05-05,134.38,134.57,131.56,133.37,1411,0
2010-05-06,132.2,136.52,125.32,130.21,4565,0
2010-05-07,128.3,128.3,118.97,124.05,2235,0
2010-05-10,142.13,142.13,133.37,135.77,1059,0
2010-05-11,133.6,134.38,132.54,134.38,2081,0
2010-05-12,137.23,139.19,136.44,138.87,2041,0
2010-05-13,139.11,139.56,136.9,137.64,7074,0
2010-05-14,135.85,135.85,130.54,130.54,726,0
2010-05-17,130.07,130.35,126.7,128.03,1864,0
2010-05-18,130.73,130.73,126.05,126.37,2399,0
2010-05-19,123.68,123.68,118.65,121.2,4889,0
2010-05-20,116.39,116.39,110.35,111.82,6667,0
2010-05-21,109.89,117.44,109.89,116.35,2157,0
2010-05-24,118.6,119.5,118.27,118.51,739,0
2010-05-25,111.28,115.03,109.94,115.03,2189,0
2010-05-26,119.88,121.06,118.22,118.22,1641,0
2010-05-27,123.92,126.37,123.92,126.37,1675,0
2010-05-28,125.77,125.77,123.68,124.09,358,0
2010-06-01,123.12,124.27,121.63,121.94,1156,0
2010-06-02,122.11,124.55,121.99,124.46,1073,0
2010-06-03,126.28,126.28,122.43,122.53,535,0
2010-06-04,120.93,120.93,116.44,116.44,777,0
2010-06-07,114.03,115.3,113.88,113.88,820,0
2010-06-08,113.05,114.03,113.05,114.03,215,0
2010-06-09,116.62,117.68,115.86,116.35,341,0
2010-06-10,121.16,121.16,119.5,120.96,1017,0
2010-06-11,118.97,119.78,118.97,119.78,109,0
2010-06-14,121.3,122.3,120.96,120.96,147,0
2010-06-15,123.31,124.32,122.84,124.32,681,0
2010-06-16,123.5,123.77,123.5,123.64,108,0
2010-06-17,126.15,126.15,123.68,123.68,608,0
2010-06-18,124.27,126.61,124.27,126.52,333,0
2010-06-21,131,131.38,126.93,126.93,1447,0
2010-06-22,125.36,126.32,124.55,124.55,1288,0
2010-06-23,123.6,124.6,122.67,123.73,437,0
2010-06-25,118.74,120.6,118.74,120.6,87,0
2010-06-28,120.79,120.96,120.74,120.74,120,0
2010-06-29,118.45,118.45,113.97,113.97,1901,0
2010-06-30,112.91,113,111.82,111.82,787,0
2010-07-01,110.31,110.31,109.48,109.48,307,0
2010-07-02,111.63,112.58,110.58,111.09,8873,0
2010-07-06,115.86,116.26,113,113.69,547,0
2010-07-07,111.14,114.11,111.14,114.11,469,0
2010-07-08,115.8,116.08,115.35,115.9,197,0
2010-07-09,116.26,116.26,116.26,116.26,21,0
2010-07-12,116.03,116.08,115.35,116.08,109,0
2010-07-13,118.83,118.83,118.83,118.83,21,0
2010-07-14,119.01,119.01,117.12,117.12,130,0
2010-07-15,117.58,117.58,115.9,116.21,201,0
2010-07-16,116.39,116.39,113,113.38,787,0
2010-07-19,111.33,111.77,111.05,111.05,379,0
2010-07-20,114.11,114.42,114.11,114.42,171,0
2010-07-21,115.49,115.49,113.51,113.51,328,0
2010-07-22,117.78,118.27,116.76,118,218,0
2010-07-23,120.3,120.46,119.45,120.46,284,0
2010-07-26,120.37,122.67,120.37,122.67,260,0
2010-07-27,123.5,123.54,122.67,122.67,152,0
2010-07-29,122.84,122.88,122.8,122.84,272,0
2010-07-30,122.53,123.12,122.35,122.67,643,0
2010-08-02,125.05,126.93,125.05,126.19,1924,0
2010-08-03,125.14,125.96,125.05,125.91,520,0
2010-08-04,126.24,126.42,126.24,126.42,48,0
2010-08-05,125.56,125.56,125.56,125.56,87,0
2010-08-06,124.09,124.81,124.05,124.05,349,0
2010-08-09,123.95,123.95,123.95,123.95,47,0
2010-08-10,123.31,123.31,122.43,122.67,308,0
2010-08-11,119.45,119.45,115.4,116.26,1341,0
2010-08-12,115.99,116.62,115.68,116.62,633,0
2010-08-13,117.63,117.63,116.58,116.58,317,0
2010-08-17,120.64,120.64,120.64,120.64,45,0
2010-08-18,120.1,120.2,120.1,120.2,269,0
2010-08-19,119.41,119.59,118.1,118.1,137,0
2010-08-20,116.31,116.31,115.07,116.08,307,0
2010-08-23,116.72,116.72,116.72,116.72,43,0
2010-08-24,114.7,114.7,113.14,113.88,589,0
2010-08-25,111.91,111.91,110.26,111.63,1195,0
2010-08-26,112.19,114.76,112.19,113.33,438,0
2010-08-30,116.21,116.21,113.97,114.11,418,0
2010-08-31,113.56,113.93,113.56,113.93,80,0
2010-09-01,118.41,119.54,118.41,119.54,241,0
2010-09-02,119.59,121.11,119.59,120.64,393,0
2010-09-03,123.6,123.6,122.38,123.08,381,0
2010-09-07,122.26,122.26,122.11,122.11,95,0
2010-09-08,123.16,123.87,123.12,123.6,622,0
2010-09-09,123.92,124.95,123.22,123.22,248,0
2010-09-10,123.45,124.73,123.45,123.92,197,0
2010-09-13,125.46,127.88,125.46,127.84,728,0
2010-09-14,128.35,129.07,128.35,129.03,611,0
2010-09-15,128.7,129.86,128.03,129.86,604,0
2010-09-16,129.54,129.63,129.54,129.54,87,0
2010-09-17,129.31,130.27,129.31,129.98,130,0
2010-09-20,130.17,132.06,130.17,131.79,742,0
2010-09-21,133.09,133.09,126.93,131.09,381,0
2010-09-22,131.6,131.6,130.12,130.9,458,0
2010-09-23,130.85,131.33,129.63,131.33,262,0
2010-09-24,132.78,133.09,132.54,133.06,525,0
2010-09-27,133.09,133.6,132.63,133.33,688,0
2010-09-28,133.65,133.65,131.46,132.38,252,0
2010-09-29,133.28,133.88,133.28,133.65,800,0
2010-09-30,133.88,135.49,133.88,134.8,1651,0
2010-10-01,135.8,137.23,135.8,137.14,872,0
2010-10-04,135.17,135.89,135.17,135.85,440,0
2010-10-05,137.27,139.11,136.85,138.78,2329,0
2010-10-06,138.83,141.66,137.81,141.53,2345,0
2010-10-07,142.04,144.22,141.1,141.53,2116,0
2010-10-08,144,145.47,142.99,145.43,1919,0
2010-10-11,145.47,146.97,145.1,145.1,1154,0
2010-10-12,143.04,143.45,142.26,143.45,307,0
2010-10-13,143.68,147.21,143.68,146.14,635,0
2010-10-14,147.39,147.44,146.7,147.35,896,0
2010-10-15,146.42,146.42,145.01,145.74,857,0
2010-10-18,144.91,144.91,143.13,144.82,1123,0
2010-10-19,138.46,144.36,132.28,138.55,2173,0
2010-10-20,140.29,144.59,139.89,144.13,27315,0
2010-10-21,144.13,144.18,141.04,142.04,13751,0
2010-10-22,142.13,149.44,139.97,142.35,15585,0
2010-10-25,145.29,147.76,144.41,144.91,20215,0
2010-10-26,144.63,144.95,143.45,144.59,4490,0
2010-10-27,142.48,142.48,140.24,141.86,16640,0
2010-10-28,143.32,143.77,142.09,143.63,9237,0
2010-10-29,144.57,145.71,143.93,145.41,7879,0
2010-11-01,147.67,147.72,145.15,145.83,2532,0
2010-11-02,147.86,149.86,147.06,149.39,19412,0
2010-11-03,149.3,149.3,146.48,149.26,6026,0
2010-11-04,154.44,156.63,153.11,155.86,2230,0
2010-11-05,155.69,157.22,155.08,156.99,2418,0
2010-11-08,156.16,157.49,155.13,157.49,1854,0
2010-11-09,159.96,163.31,153.88,154.02,16971,0
2010-11-10,155.59,157.35,152.1,157.31,6040,0
2010-11-11,156.72,157.07,154.4,157.07,3161,0
2010-11-12,155.59,155.59,150.78,151.24,4844,0
2010-11-15,151.6,153.78,150.6,150.6,1442,0
2010-11-16,147.97,147.97,142.17,143.04,3369,0
2010-11-17,144.69,145.24,143.73,144.41,1498,0
2010-11-18,146.76,148.57,146.24,148.52,2452,0
2010-11-19,148.16,148.52,146.48,148.52,936,0
2010-11-22,148.21,148.21,145.1,147.15,1368,0
2010-11-23,144.18,144.46,141.33,142.81,2155,0
2010-11-24,145.52,145.52,143.91,145.33,962,0
2010-11-26,140.75,142.86,140.19,142.31,2298,0
2010-11-29,142.13,142.13,138.69,141.04,4670,0
2010-11-30,138.37,140.84,138.05,140.24,1987,0
2010-12-01,143.04,145.47,142.53,145.15,2960,0
2010-12-02,146.19,151.24,146.19,150.09,19926,0
2010-12-03,151.51,153.06,150.87,153.06,4650,0
2010-12-06,152.73,153.06,151.1,153.01,2051,0
2010-12-07,154.58,154.85,151.47,151.47,2630,0
2010-12-08,150.64,151.92,148.95,150.69,927,0
2010-12-09,150.82,151.19,148.85,149.95,1378,0
2010-12-10,151.69,151.69,149.58,151.37,1541,0
2010-12-13,153.74,153.74,152.78,152.92,2121,0
2010-12-14,152.92,154.4,151.92,152.19,816,0
2010-12-15,151.05,153.52,151,151.6,1304,0
2010-12-16,152.64,153.83,151.33,152.6,5958,0
2010-12-17,151.88,153.25,151.47,152.92,1071,0
2010-12-20,152.33,154.72,152.33,154.4,2023,0
2010-12-21,159.32,159.32,154.81,156.21,1785,0
2010-12-22,156.21,156.21,154.21,155.54,1971,0
2010-12-23,160.01,160.01,154.06,155.73,907,0
2010-12-27,157.45,157.45,154.34,154.98,1560,0
2010-12-28,157.77,157.77,154.89,156.58,2830,0
2010-12-29,154.79,159.53,154.79,159.39,2052,0
2010-12-30,164.81,164.81,157.94,158.9,1274,0
2010-12-31,161.09,161.44,158.9,159.63,4923,0
2011-01-03,184.47,184.47,160.06,162.45,6827,0
2011-01-04,163.73,163.73,157.67,158.74,2771,0
2011-01-05,154.02,158.51,153.34,158.27,5240,0
2011-01-06,161.02,161.02,149.26,153.11,8474,0
2011-01-07,151.69,155.64,151.69,153.88,2996,0
2011-01-10,154.06,155.49,151.05,154.89,3328,0
2011-01-11,153.48,157.62,153.48,156.58,3034,0
2011-01-12,159.74,161.93,157.45,161.93,1879,0
2011-01-13,168.71,168.71,161.12,161.93,2962,0
2011-01-14,158.05,162.21,158.05,162.12,1089,0
2011-01-18,166.56,166.56,153.48,162.12,1514,0
2011-01-19,162.45,164.92,159.87,160.93,1892,0
2011-01-20,164.12,164.12,153.93,155.4,3716,0
2011-01-21,160.19,160.19,154.89,155.59,1202,0
2011-01-24,153.39,156.49,153.39,155.13,537,0
2011-01-25,153.39,153.39,149.95,152.38,4189,0
2011-01-26,151.24,155.17,151.24,155.17,1624,0
2011-01-27,155.27,155.27,153.25,153.83,1589,0
2011-01-28,152.55,152.73,147.9,148.21,2948,0
2011-01-31,146.66,150.37,146.66,150.27,2888,0
2011-02-01,153.74,155.17,153.2,154.77,2313,0
2011-02-02,156.85,156.95,154.77,156.25,1725,0
2011-02-03,156.99,158.05,154.21,157.91,1257,0
2011-02-04,156.39,158.05,156.39,158,850,0
2011-02-07,156.72,159.36,156.72,158.41,1097,0
2011-02-08,159.87,160.93,159.32,159.74,748,0
2011-02-09,160.65,160.65,156.9,157.45,4708,0
2011-02-10,159.69,159.69,154.4,156.08,1725,0
2011-02-11,156.75,158.64,156.75,158.23,2977,0
2011-02-14,159.6,159.82,158.69,158.87,1885,0
2011-02-15,159.64,159.74,158.37,159.6,2429,0
2011-02-16,162.45,162.45,159.55,161.62,2440,0
2011-02-17,162.94,162.94,159.5,161.39,5001,0
2011-02-18,163.64,163.64,158.27,159.41,4673,0
2011-02-22,161.25,161.25,152.33,153.61,2676,0
2011-02-23,154.26,156.12,151.05,153.74,3095,0
2011-02-24,154.44,154.44,149.26,151.05,6033,0
2011-02-25,150.5,155.4,150.5,153.34,6906,0
2011-02-28,158.13,158.13,154.7,156.61,1980,0
2011-03-01,158.92,158.92,154.94,155.27,3042,0
2011-03-02,153.48,158.15,153.48,158.15,1353,0
2011-03-03,157.96,159.55,157.96,158.6,13021,0
2011-03-04,159.28,159.28,157.12,158.6,5714,0
2011-03-07,157.49,157.62,154.53,154.98,1663,0
2011-03-08,154.06,154.44,152.19,153.61,5499,0
2011-03-09,153.52,154.4,152.82,153.65,4472,0
2011-03-10,149.71,149.71,145.47,145.47,3471,0
2011-03-11,142.63,146.76,142.63,146.57,1469,0
2011-03-14,145.69,145.69,142.48,143.77,10312,0
2011-03-15,137.23,139.61,134.07,139.47,10806,0
2011-03-16,138.33,140.6,135.13,136.44,3001,0
2011-03-17,139.76,140.72,138.66,139.03,12337,0
2011-03-18,140.89,143.4,140.75,142.76,11503,0
2011-03-21,144.63,146.38,144.63,145.43,2712,0
2011-03-22,146.87,146.87,145.57,146.1,3674,0
2011-03-23,147.01,149.26,145.86,149.13,4506,0
2011-03-24,150.69,151.79,149.13,150.37,16557,0
2011-03-25,150.87,152.6,149.54,149.71,2819,0
2011-03-28,148.4,149.66,146.48,146.48,1223,0
2011-03-29,146.76,148.07,146.19,147.86,4377,0
2011-03-30,149.21,149.76,148.4,149.58,4360,0
2011-03-31,150.97,151.48,150.13,150.18,4473,0
2011-04-01,155.98,157.45,151.28,152.92,3937,0
2011-04-04,155.32,155.59,154.16,154.48,1567,0
2011-04-05,154.02,156.63,154.02,156.44,2802,0
2011-04-06,156.67,157.91,156.67,157.4,2317,0
2011-04-07,157.96,157.96,155.64,156.95,2445,0
2011-04-08,159.36,159.36,155.23,156.9,2710,0
2011-04-11,155.64,158.15,154.06,154.06,1725,0
2011-04-12,151.55,151.88,149.86,150.73,3025,0
2011-04-13,151.79,152.43,148.8,149.17,1727,0
2011-04-14,147.72,150.22,147.44,149.9,1549,0
2011-04-15,148.8,149.35,147.53,148.52,1706,0
2011-04-18,142.31,142.81,141.15,142.35,2375,0
2011-04-19,141.95,144.32,141.95,143.04,710,0
2011-04-20,146.38,147.86,146.1,147.76,1741,0
2011-04-21,150.31,150.37,147.97,150.18,3258,0
2011-04-25,150.69,150.73,148.67,150.18,2133,0
2011-04-26,147.58,148.76,147.3,148.02,1387,0
2011-04-27,149.3,150.22,147.15,150.22,2542,0
2011-04-28,150.64,151,149.58,150.96,1403,0
2011-04-29,150.83,152.08,150.83,151.76,1260,0
2011-05-02,152.24,153.2,150.18,150.18,1777,0
2011-05-03,147.94,148.02,146.1,146.52,1900,0
2011-05-04,147.76,147.76,144.27,145.47,1851,0
2011-05-05,141.29,142.76,138.28,141.25,16852,0
2011-05-06,141.1,142.4,139.89,140.84,9200,0
2011-05-09,140.06,142.71,140.06,142.71,10153,0
2011-05-10,141.81,142.99,141.19,141.25,156,0
2011-05-11,141.99,141.99,136.67,136.95,3161,0
2011-05-12,134.76,137.73,132.59,137.73,1616,0
2011-05-13,133.84,136.71,132.2,135.85,3648,0
2011-05-16,134.67,134.8,132.42,132.73,3473,0
2011-05-17,131,132.06,129.9,131.33,14267,0
2011-05-18,132.06,134.07,131.88,133.84,58248,0
2011-05-19,133.74,135.44,133.46,134.38,16675,0
2011-05-20,134.21,134.8,125.01,133.28,33541,0
2011-05-23,130.81,130.81,128.17,129.49,16443,0
2011-05-24,130.12,132.2,130.12,132.2,4836,0
2011-05-25,130.4,133.51,130.4,132.59,5819,0
2011-05-26,134.57,135.44,134.52,134.52,3989,0
2011-05-27,137.11,137.29,135.95,137.24,1656,0
2011-05-31,140.03,140.03,138.47,139.44,1516,0
2011-06-01,139.29,139.29,136.71,136.71,1619,0
2011-06-02,137.95,137.95,134.9,136.81,1096,0
2011-06-03,135.44,136.39,133.6,135.94,1305,0
2011-06-06,135.04,135.49,133.41,133.41,1880,0
2011-06-07,135.27,136.83,134.96,135.54,1165,0
2011-06-08,133.61,134.4,132.51,132.74,1558,0
2011-06-09,133.8,134.77,132.6,134.08,4940,0
2011-06-10,132.34,132.34,130.13,130.46,4378,0
2011-06-13,131.65,132.33,130.21,130.31,243,0
2011-06-14,132.2,132.2,130.86,131.14,1369,0
2011-06-15,128.76,128.76,126.43,127.27,1283,0
2011-06-16,126.16,126.47,124.19,125.14,2658,0
2011-06-17,126.89,127.3,126.33,126.52,2735,0
2011-06-20,126.33,127.99,125.87,126.2,650,0
2011-06-21,127.66,129.86,127.66,129.77,2876,0
2011-06-22,129.45,129.81,128.49,128.49,536,0
2011-06-23,125.09,127.03,124.56,126.84,9146,0
2011-06-24,125.23,125.23,125.09,125.09,81,0
2011-06-27,126.06,126.06,123.64,125.7,1972,0
2011-06-28,125.7,127.13,125.7,126.75,1228,0
2011-06-29,127.3,128.58,126.8,128.13,1956,0
2011-06-30,128.54,129.84,128.54,129.65,571,0
2011-07-01,130.22,131.7,130.22,131.7,338,0
2011-07-05,129.95,131.14,129.95,131.14,1564,0
2011-07-06,130.55,130.69,129.41,130.69,400,0
2011-07-07,132.17,133.02,132.17,132.69,1936,0
2011-07-08,129.99,132.6,129.99,131.34,1120,0
2011-07-11,130.08,130.08,125.52,125.52,2593,0
2011-07-12,123.68,125.23,122.67,123.64,2410,0
2011-07-13,128.18,128.81,128.08,128.08,1583,0
2011-07-14,128.18,129.04,127.52,127.52,1378,0
2011-07-15,127.3,129.08,127.3,129.08,2217,0
2011-07-18,127.13,127.61,124.81,125.42,1440,0
2011-07-19,127.47,129.41,127.27,128.13,483,0
2011-07-20,125.92,128.49,125.42,128.49,573,0
2011-07-21,128.66,128.71,128.58,128.71,285,0
2011-07-22,128.71,129.86,128.03,129.13,1813,0
2011-07-25,127.8,129.41,127.8,128.81,823,0
2011-07-26,127.22,128.76,127.22,128.45,388,0
2011-07-27,129.77,129.99,125.61,125.78,1143,0
2011-07-28,125.09,126.2,124.37,124.87,2130,0
2011-07-29,124.73,124.81,122.39,124.81,908,0
2011-08-01,124.87,125.7,123.83,125.7,531,0
2011-08-02,123.74,123.74,119.6,119.74,1462,0
2011-08-03,120.06,121.12,117.49,119.88,23095,0
2011-08-04,115.86,117.49,109.75,109.98,3494,0
2011-08-05,110.81,110.91,106.27,108.75,558,0
2011-08-08,106.55,106.55,96.84,98.712,4128,0
2011-08-09,100.5,104.03,99.038,103.57,6532,0
2011-08-10,101.32,103.57,101.22,103.43,912,0
2011-08-11,101.74,107.33,101.45,106.85,1928,0
2011-08-12,109.28,109.28,106.27,107.23,3186,0
2011-08-15,109.37,110.72,108.51,110.72,843,0
2011-08-16,109.05,109.52,107.97,108.61,899,0
2011-08-17,111.63,111.63,109.8,109.8,397,0
2011-08-18,107.61,107.61,104.11,104.11,949,0
2011-08-19,103.01,105.13,102.51,103.48,3635,0
2011-08-22,100.5,105.41,100.5,102.88,976,0
2011-08-23,103.11,106.55,103.11,106.55,3085,0
2011-08-24,107.37,107.37,105.41,105.85,1036,0
2011-08-25,106.23,106.77,105.37,105.37,448,0
2011-08-26,105.31,106.95,104.66,106.85,752,0
2011-08-29,108.48,109.28,108.48,109.1,1663,0
2011-08-30,110.03,111.54,110.03,110.95,1475,0
2011-08-31,113.5,113.5,111.83,112.11,848,0
2011-09-01,111.49,112.29,111.23,111.45,832,0
2011-09-02,107.84,109.68,107.52,109.17,2371,0
2011-09-06,104.03,105.51,103.98,104.94,1576,0
2011-09-07,107.09,108.89,107.09,108.89,541,0
2011-09-08,107.93,109.1,107.05,107.05,3164,0
2011-09-09,106.5,106.5,103.38,103.52,426,0
2011-09-12,100.82,102.28,100.78,102.28,1290,0
2011-09-13,102.74,103.01,102.74,103.01,437,0
2011-09-14,102.61,104.21,102.61,104.17,742,0
2011-09-15,104.53,105.31,103.66,105.31,839,0
2011-09-16,105.46,105.46,103.16,104.9,535,0
2011-09-19,100.6,100.78,98.939,100.13,1149,0
2011-09-20,100.08,100.08,100.08,100.08,21,0
2011-09-21,99.82,99.82,95.593,96.142,9494,0
2011-09-22,90.745,92.852,87.401,87.401,2917,0
2011-09-23,86.664,89.188,86.664,88.32,861,0
2011-09-26,86.664,87.539,85.57,87.539,1904,0
2011-09-27,90.928,93.308,90.928,91.339,387,0
2011-09-28,92.522,92.522,89.144,89.144,1440,0
2011-09-29,91.615,91.615,88.177,88.869,1271,0
2011-09-30,87.319,88.477,87.181,87.181,213,0
2011-10-03,85.431,85.525,82.686,83.001,2354,0
2011-10-04,81.675,82.824,79.332,82.824,1103,0
2011-10-05,82.824,85.431,82.824,85.431,1573,0
2011-10-06,86.208,87.671,86.208,87.671,364,0
2011-10-07,88.914,90.014,86.616,87.902,1299,0
2011-10-10,91.615,92.484,91.615,92.484,465,0
2011-10-11,90.194,91.974,90.194,91.974,991,0
2011-10-12,93.628,94.723,93.535,93.535,530,0
2011-10-13,91.885,93.171,91.339,93.171,133,0
2011-10-14,94.497,94.723,93.265,94.723,657,0
2011-10-17,92.435,92.484,91.521,92.071,678,0
2011-10-18,89.597,93.308,89.597,93.308,1346,0
2011-10-19,92.852,92.852,90.289,90.289,1947,0
2011-10-20,89.322,89.322,88.368,89.144,3256,0
2011-10-21,90.515,91.113,90.15,90.515,2242,0
2011-10-24,91.885,93.77,91.57,93.265,1965,0
2011-10-25,90.465,91.615,90.465,91.615,315,0
2011-10-26,93.491,93.491,90.515,93.171,2922,0
2011-10-27,98.712,99.95,97.841,99.59,3144,0
2011-10-28,99.403,100.63,99.403,100.63,537,0
2011-10-31,100.08,100.08,96.182,96.182,693,0
2011-11-01,92.94,93.077,91.069,92.214,818,0
2011-11-02,95.322,96.064,93.628,96.064,6130,0
2011-11-03,97.705,98.115,96.379,98.115,1799,0
2011-11-04,96.884,97.577,95.023,97.577,1880,0
2011-11-07,97.429,98.204,96.47,98.115,3843,0
2011-11-08,98.396,98.85,97.154,98.662,3386,0
2011-11-09,95.367,95.367,92.803,92.803,3220,0
2011-11-10,93.908,94.316,92.347,93.72,1211,0
2011-11-11,95.367,96.614,95.367,95.922,1401,0
2011-11-14,96.285,96.285,93.863,93.863,2151,0
2011-11-15,94.272,94.272,92.99,94.089,760,0
2011-11-16,93.491,93.491,92.116,92.116,1305,0
2011-11-17,91.664,91.934,88.133,88.133,1606,0
2011-11-18,89.689,89.689,87.716,88.32,551,0
2011-11-21,87.032,87.032,84.375,85.702,1311,0
2011-11-22,85.201,85.844,84.283,85.015,2010,0
2011-11-23,82.908,83.094,81.532,81.852,1277,0
2011-11-25,82.033,82.726,81.351,82.312,446,0
2011-11-28,86.026,86.12,84.243,84.243,1095,0
2011-11-29,85.894,85.894,84.646,84.646,1060,0
2011-11-30,90.15,91.403,89.964,91.084,3036,0
2011-12-01,91.113,91.202,89.369,90.42,1201,0
2011-12-02,91.57,91.664,90.194,90.372,1602,0
2011-12-05,91.664,93.127,91.521,91.521,1603,0
2011-12-06,91.496,91.64,90.102,91.173,1627,0
2011-12-07,89.684,90.754,89.542,90.289,1015,0
2011-12-08,90.15,90.15,87.082,87.505,1075,0
2011-12-09,88.246,89.218,88.246,88.943,710,0
2011-12-12,84.739,86.567,84.003,84.145,688,0
2011-12-13,84.646,85.751,82.775,82.824,1000,0
2011-12-14,82.824,82.824,80.349,81.214,1088,0
2011-12-15,82.501,82.501,81.075,81.395,746,0
2011-12-16,82.903,82.903,81.788,81.788,501,0
2011-12-19,81.301,81.395,79.75,80.163,2057,0
2011-12-20,82.501,83.001,82.033,83.001,782,0
2011-12-21,83.237,83.329,82.446,83.329,551,0
2011-12-22,83.237,83.282,82.864,82.864,872,0
2011-12-23,83.837,83.837,82.77,83.237,567,0
2011-12-27,83.561,83.561,82.721,82.721,1700,0
2011-12-28,82.77,82.77,81.095,81.277,5651,0
2011-12-29,81.046,82.539,80.595,82.117,2704,0
2011-12-30,82.77,83.561,82.634,82.819,1758,0
2012-01-03,88.296,88.296,84.303,86.664,1143,0
2012-01-04,86.39,86.757,84.67,86.757,3104,0
2012-01-05,85.692,87.638,84.714,84.714,495,0
2012-01-06,86.572,86.572,85.692,86.301,1193,0
2012-01-09,85.786,86.483,85.644,86.483,2864,0
2012-01-10,87.873,89.178,87.873,88.624,4239,0
2012-01-11,88.296,88.849,87.828,88.757,4696,0
2012-01-12,90.52,90.52,89.453,90.377,3199,0
2012-01-13,87.225,88.943,87.225,88.388,6237,0
2012-01-17,90.568,91.084,89.263,89.684,4018,0
2012-01-18,89.64,92.842,89.64,92.842,11421,0
2012-01-19,91.914,92.051,91.034,91.447,4545,0
2012-01-20,91.731,92.238,91.447,92.238,2363,0
2012-01-23,92.513,93.353,92.513,93.122,3189,0
2012-01-24,91.914,92.656,91.271,92.606,2723,0
2012-01-25,92.194,94.561,90.52,94.561,1647,0
2012-01-26,94.934,97.439,94.934,96.325,7330,0
2012-01-27,95.956,97.484,95.671,96.791,6116,0
2012-01-30,94.187,94.699,93.396,93.868,3308,0
2012-01-31,95.347,95.347,93.868,94.837,4022,0
2012-02-01,96.461,97.159,96.049,96.132,3118,0
2012-02-02,96.56,97.484,96.56,96.977,844,0
2012-02-03,97.115,99.018,97.115,99.018,3041,0
2012-02-06,97.439,97.861,97.252,97.715,2053,0
2012-02-07,97.802,98.312,96.461,97.027,2628,0
2012-02-08,97.901,98.274,96.093,96.325,7088,0
2012-02-09,97.07,97.07,95.907,95.956,3777,0
2012-02-10,94.002,94.232,91.776,92.003,7121,0
2012-02-13,94.379,95.116,93.491,93.491,5787,0
2012-02-14,93.725,93.725,91.496,92.656,2967,0
2012-02-15,92.935,93.441,92.469,92.557,899,0
2012-02-16,92.003,94.699,91.731,94.051,2890,0
2012-02-17,93.913,94.699,93.628,94.098,2593,0
2012-02-21,93.775,95.858,93.171,95.628,3018,0
2012-02-22,94.934,95.347,93.584,94.837,4890,0
2012-02-23,95.16,96.928,95.16,96.741,5217,0
2012-02-24,97.159,98.085,96.741,97.341,1688,0
2012-02-27,96.977,97.762,96.56,97.762,2402,0
2012-02-28,97.204,99.344,97.204,99.344,2406,0
2012-02-29,99.53,100.13,96.56,97.341,3739,0
2012-03-01,98.504,98.642,97.95,98.593,862,0
2012-03-02,97.95,99.018,97.115,97.95,4506,0
2012-03-05,96.56,97.027,95.396,95.818,2470,0
2012-03-06,92.606,94.148,90.985,91.321,3697,0
2012-03-07,92.332,93.171,92.332,93.171,1233,0
2012-03-08,94.649,95.298,94.649,95.16,378,0
2012-03-09,95.067,95.298,94.699,94.837,755,0
2012-03-12,94.051,94.051,93.678,93.775,353,0
2012-03-13,95.254,95.858,95.067,95.298,248,0
2012-03-14,94.379,94.379,93.54,93.54,544,0
2012-03-15,93.441,94.331,93.441,94.282,516,0
2012-03-16,95.16,95.489,94.983,95.489,990,0
2012-03-19,95.539,95.818,94.699,95.444,1443,0
2012-03-20,94.884,94.884,92.842,93.171,619,0
2012-03-21,93.82,93.82,92.704,92.754,275,0
2012-03-22,90.985,91.731,89.822,90.377,923,0
2012-03-23,89.493,91.084,89.493,90.799,495,0
2012-03-26,91.914,93.072,91.914,92.656,409,0
2012-03-27,92.282,92.656,92.282,92.332,954,0
2012-03-28,92.144,92.144,89.312,89.822,1507,0
2012-03-29,89.218,89.684,88.02,89.684,1636,0
2012-03-30,89.493,89.728,89.493,89.728,227,0
2012-04-02,88.477,91.173,88.477,91.173,576,0
2012-04-03,90.15,90.15,88.624,88.707,959,0
2012-04-04,87.638,87.638,86.532,86.901,592,0
2012-04-05,87.505,87.736,86.115,87.638,2687,0
2012-04-09,86.252,86.901,85.929,86.616,1998,0
2012-04-10,86.021,86.021,83.143,84.21,1144,0
2012-04-11,85.6,86.439,85.043,85.56,802,0
2012-04-12,85.138,87.181,85.138,87.037,532,0
2012-04-13,85.56,86.439,85.56,86.439,484,0
2012-04-16,85.929,85.929,84.809,85.138,305,0
2012-04-17,85.786,86.951,85.786,86.664,1152,0
2012-04-18,86.301,86.994,85.56,86.664,465,0
2012-04-19,86.616,86.616,85.835,85.835,191,0
2012-04-20,87.181,87.181,86.165,86.165,308,0
2012-04-23,85.51,85.51,83.787,84.253,525,0
2012-04-24,84.809,84.858,84.714,84.764,135,0
2012-04-25,86.021,86.616,85.692,86.572,635,0
2012-04-26,86.802,87.873,86.439,87.131,1226,0
2012-04-27,88.246,88.664,88.064,88.433,3740,0
2012-04-30,88.064,88.064,87.274,88.064,1224,0
2012-05-01,89.178,89.178,87.828,87.972,588,0
2012-05-02,87.505,87.505,87.037,87.037,96,0
2012-05-03,86.994,86.994,85.043,85.043,478,0
2012-05-04,85.043,85.043,83.693,83.924,911,0
2012-05-07,84.21,84.21,82.721,83.561,2387,0
2012-05-08,82.589,82.634,79.985,80.546,1872,0
2012-05-09,79.377,79.936,77.939,79.19,1280,0
2012-05-10,80.079,80.546,79.799,80.309,1792,0
2012-05-11,80.029,80.029,78.214,78.404,706,0
2012-05-14,77.099,77.294,75.203,75.203,2405,0
2012-05-15,75.523,75.523,73.435,73.435,1245,0
2012-05-16,73.435,73.999,71.253,71.253,3312,0
2012-05-17,71.073,71.859,71.073,71.859,539,0
2012-05-18,72.325,72.325,70.557,71.491,518,0
2012-05-21,72.233,72.649,70.42,72.649,375,0
2012-05-22,73.067,73.067,71.491,71.491,536,0
2012-05-23,70.1,70.42,69.492,70.42,2772,0
2012-05-24,70.739,70.739,69.398,70.606,610,0
2012-05-25,69.821,70.277,69.447,69.541,903,0
2012-05-29,71.578,71.676,70.7,70.935,412,0
2012-05-30,69.87,69.87,68.985,69.035,992,0
2012-05-31,69.821,69.821,67.631,68.283,2169,0
2012-06-01,67.724,68.47,66.893,67.724,3917,0
2012-06-04,67.724,67.724,66.658,67.679,2414,0
2012-06-05,67.631,69.217,67.539,69.217,117,0
2012-06-06,69.629,71.766,69.629,71.766,1441,0
2012-06-07,74.599,74.599,72.374,72.512,2392,0
2012-06-08,71.766,72.143,70.557,72.143,1349,0
2012-06-11,71.392,71.392,69.629,69.629,620,0
2012-06-12,69.821,70.557,69.821,70.321,298,0
2012-06-13,71.167,71.167,70.185,70.185,756,0
2012-06-14,69.541,69.87,69.398,69.821,320,0
2012-06-15,70.277,70.606,69.953,70.464,1184,0
2012-06-18,71.253,71.676,70.886,71.442,291,0
2012-06-19,71.957,71.957,71.578,71.859,571,0
2012-06-20,71.766,72.604,71.54,71.814,529,0
2012-06-21,71.023,71.023,68.426,68.426,414,0
2012-06-22,68.145,68.145,67.539,68.097,259,0
2012-06-25,67.312,67.312,65.269,65.824,1191,0
2012-06-26,65.735,66.851,65.637,66.851,409,0
2012-06-27,66.202,66.246,66.01,66.246,431,0
2012-06-28,65.219,65.219,64.665,64.983,632,0
2012-06-29,68.426,69.035,67.263,67.365,741,0
2012-07-02,67.494,67.586,67.032,67.494,369,0
2012-07-03,68.47,68.592,68.097,68.592,356,0
2012-07-05,68.009,68.366,68.009,68.366,1502,0
2012-07-06,67.774,67.774,66.433,66.758,1044,0
2012-07-09,66.473,66.473,64.983,65.687,1226,0
2012-07-10,65.132,65.495,64.615,65.495,909,0
2012-07-11,64.615,64.983,64.615,64.852,1134,0
2012-07-12,63.786,65.132,63.132,63.23,1083,0
2012-07-13,64.39,64.41,64.222,64.41,207,0
2012-07-16,64.346,64.758,64.346,64.758,452,0
2012-07-17,64.527,64.527,63.324,64.202,818,0
2012-07-18,63.736,64.758,63.736,64.527,651,0
2012-07-19,64.665,65.456,64.665,65.082,1341,0
2012-07-20,63.967,64.066,63.786,63.786,407,0
2012-07-23,60.81,62.48,60.81,61.418,857,0
2012-07-24,61.277,61.277,60.534,60.81,1659,0
2012-07-25,61.001,62.018,61.001,61.782,942,0
2012-07-26,63.23,63.967,62.854,63.967,781,0
2012-07-27,63.83,64.571,63.83,64.571,606,0
2012-07-30,64.852,64.983,63.83,63.967,1378,0
2012-07-31,63.967,63.967,63.412,63.471,643,0
2012-08-01,63.786,64.017,63.275,63.83,259,0
2012-08-02,62.626,62.626,61.831,62.018,1043,0
2012-08-03,64.527,64.983,63.83,63.899,1108,0
2012-08-06,64.301,64.983,64.301,64.39,637,0
2012-08-07,64.983,65.456,64.983,64.983,998,0
2012-08-08,64.758,66.202,64.758,65.441,135,0
2012-08-09,65.873,65.873,65.456,65.495,914,0
2012-08-10,65.613,65.613,65.613,65.613,85,0
2012-08-13,65.873,65.873,64.43,64.625,434,0
2012-08-14,64.395,64.395,64.39,64.39,155,0
2012-08-15,64.301,64.301,64.251,64.251,82,0
2012-08-16,64.43,65.322,64.43,65.322,695,0
2012-08-17,64.939,65.873,64.939,65.873,53,0
2012-08-20,64.939,65.495,64.346,65.495,442,0
2012-08-21,66.01,66.893,66.01,66.103,1147,0
2012-08-22,65.219,65.819,64.983,65.147,2096,0
2012-08-23,65.735,67.445,65.735,66.851,1643,0
2012-08-24,66.153,67.215,66.153,66.202,2531,0
2012-08-27,66.153,66.153,64.983,65.176,1658,0
2012-08-28,65.317,65.317,64.479,64.479,853,0
2012-08-29,64.479,64.479,63.997,64.115,1292,0
2012-08-30,63.315,63.315,62.106,62.203,1204,0
2012-08-31,62.293,63.766,62.293,63.363,910,0
2012-09-04,63.511,63.511,62.67,63.23,806,0
2012-09-05,62.44,62.854,62.203,62.854,1336,0
2012-09-06,62.994,64.803,62.994,64.017,529,0
2012-09-07,65.176,67.17,65.176,66.609,3522,0
2012-09-10,68.145,69.035,67.312,67.631,2136,0
2012-09-11,68.009,68.426,67.774,68.426,1976,0
2012-09-12,68.244,68.426,67.081,67.724,2525,0
2012-09-13,67.312,69.87,66.811,69.771,1481,0
2012-09-14,71.212,74.226,71.212,73.16,9317,0
2012-09-17,73.999,74.368,71.726,71.726,5560,0
2012-09-18,72.374,72.374,70.788,71.212,2670,0
2012-09-19,71.073,71.212,70.42,70.935,2964,0
2012-09-20,70.185,70.233,69.045,69.541,2287,0
2012-09-21,69.761,70.576,68.785,69.109,1058,0
2012-09-24,68.829,68.829,67.479,67.989,1102,0
2012-09-25,68.829,68.829,67.479,67.484,2141,0
2012-09-26,66.923,66.968,65.662,66.968,1664,0
2012-09-27,67.479,67.949,66.502,67.818,1697,0
2012-09-28,67.709,67.709,66.831,66.831,348,0
2012-10-01,67.567,67.92,66.968,67.709,1114,0
2012-10-02,67.479,67.803,66.688,66.968,515,0
2012-10-03,66.319,66.319,64.498,64.498,3058,0
2012-10-04,64.086,65.519,64.086,64.827,2504,0
2012-10-05,65.244,65.711,64.778,65.201,1704,0
2012-10-08,65.293,65.293,63.761,63.761,1327,0
2012-10-09,64.685,64.685,63.761,63.761,1482,0
2012-10-10,64.685,64.685,63.992,63.992,493,0
2012-10-11,64.036,64.036,63.712,63.712,887,0
2012-10-12,63.32,63.32,62.872,62.872,462,0
2012-10-15,62.824,62.916,62.312,62.557,1807,0
2012-10-16,62.735,63.25,62.425,63.25,1600,0
2012-10-17,64.591,64.685,64.178,64.39,997,0
2012-10-18,63.845,64.321,63.53,63.574,1949,0
2012-10-19,63.569,64.321,62.5,63.334,365,0
2012-10-22,63.761,63.992,63.31,63.992,382,0
2012-10-23,62.5,62.5,61.384,61.478,2118,0
2012-10-24,63.059,63.432,62.715,63.432,832,0
2012-10-25,62.824,63.152,62.824,62.854,234,0
2012-10-26,63.201,63.201,62.636,63.059,662,0
2012-10-31,62.867,63.29,62.867,63.29,661,0
2012-11-01,63.481,64.541,63.432,64.454,1499,0
2012-11-02,65.057,65.107,63.82,64.365,1354,0
2012-11-05,64.13,65.157,63.8,63.8,545,0
2012-11-06,63.894,65.057,63.894,64.778,1751,0
2012-11-07,63.761,64.178,63.334,63.697,1726,0
2012-11-08,62.867,63.952,62.735,63.32,3319,0
2012-11-09,62.881,63.152,62.685,62.916,2449,0
2012-11-12,62.685,62.96,62.685,62.935,1670,0
2012-11-13,62.033,62.596,61.575,61.983,1515,0
2012-11-14,61.894,62.5,60.407,60.407,1438,0
2012-11-15,60.033,60.263,59.567,59.754,1989,0
2012-11-16,59.661,60.123,59.567,60.078,1697,0
2012-11-19,61.478,61.846,60.918,61.846,1910,0
2012-11-20,61.624,62.213,61.478,61.797,741,0
2012-11-21,62.18,62.18,61.983,61.983,150,0
2012-11-23,62.824,62.824,62.341,62.341,774,0
2012-11-26,62.46,62.46,62.46,62.46,21,0
2012-11-27,63.059,63.059,61.846,61.851,1153,0
2012-11-28,61.934,62.361,61.894,62.341,386,0
2012-11-29,63.104,63.382,62.824,62.824,356,0
2012-11-30,63.334,63.663,62.824,62.95,311,0
2012-12-03,63.614,63.663,62.106,62.185,1081,0
2012-12-04,63.565,63.565,62.529,62.606,342,0
2012-12-05,63.663,63.663,63.25,63.579,892,0
2012-12-06,63.712,64.42,62.5,64.42,1201,0
2012-12-07,64.685,64.778,64.365,64.454,657,0
2012-12-10,65.057,65.431,65.008,65.342,686,0
2012-12-11,65.387,65.662,65.387,65.618,871,0
2012-12-12,66.083,66.787,65.991,66.178,1423,0
2012-12-13,66.414,66.414,66.178,66.178,107,0
2012-12-14,66.128,66.128,66.128,66.128,216,0
2012-12-17,66.502,66.968,66.364,66.968,334,0
2012-12-18,66.688,67.155,66.639,67.096,1461,0
2012-12-19,67.39,68.224,67.39,68.131,2031,0
2012-12-20,67.989,68.97,67.989,68.411,1207,0
2012-12-21,68.092,68.092,67.519,67.929,584,0
2012-12-24,66.04,68.033,65.991,67.2,311,0
2012-12-26,66.04,68.318,66.04,67.061,2272,0
2012-12-27,67.616,68.455,67.479,68.455,2455,0
2012-12-28,67.479,68.175,67.43,67.577,792,0
2012-12-31,68.921,69.58,67.857,68.735,682,0
2013-01-02,70.085,71.288,69.943,71.288,1014,0
2013-01-03,71.761,71.761,70.97,71.574,1658,0
2013-01-04,70.97,71.667,70.925,71.481,549,0
2013-01-07,71.481,71.481,69.58,71.063,1519,0
2013-01-08,72.507,72.507,70.498,71.112,1782,0
2013-01-09,72.458,72.875,72.094,72.408,2665,0
2013-01-10,73.337,74.692,73.337,74.555,7898,0
2013-01-11,72.738,73.764,72.689,73.62,2726,0
2013-01-14,74.241,74.456,73.873,74.456,2844,0
2013-01-15,75.576,77.816,75.576,77.713,17149,0
2013-01-16,76.323,76.848,75.714,75.993,6870,0
2013-01-17,74.84,76.549,74.84,75.62,3724,0
2013-01-18,75.62,76.273,75.066,75.763,1410,0
2013-01-22,75.763,76.74,75.62,76.549,2423,0
2013-01-23,75.906,76.037,75.076,75.155,3566,0
2013-01-24,75.576,75.787,73.111,73.292,7183,0
2013-01-25,73.485,75.435,73.485,75.252,5851,0
2013-01-28,74.412,75.006,73.219,73.529,1120,0
2013-01-29,73.764,74.039,73.485,74.039,824,0
2013-01-30,73.485,73.764,72.364,72.522,4015,0
2013-01-31,73.386,73.902,72.649,72.649,5975,0
2013-02-01,75.812,75.812,74.133,75.11,1956,0
2013-02-04,73.062,74.84,73.062,74.456,1732,0
2013-02-05,74.924,76.181,74.039,75.39,16412,0
2013-02-06,75.812,79.342,75.758,77.207,41543,0
2013-02-07,77.673,78.047,76.366,77.158,18656,0
2013-02-08,77.443,77.91,77.138,77.483,11392,0
2013-02-11,77.299,77.299,76.318,76.932,3727,0
2013-02-12,76.416,76.932,75.62,76.789,1926,0
2013-02-13,77.393,77.536,76.833,77.207,2909,0
2013-02-14,76.549,76.976,76.181,76.509,6034,0
2013-02-15,76.037,76.037,74.648,74.648,4299,0
2013-02-19,74.692,74.692,73.999,74.456,3441,0
2013-02-20,73.574,73.574,71.437,71.481,14007,0
2013-02-21,71.574,71.574,69.977,70.596,9873,0
2013-02-22,71.288,71.288,70.041,70.547,1308,0
2013-02-25,70.041,70.827,69.154,69.319,2747,0
2013-02-26,69.202,70.085,68.735,69.943,6703,0
2013-02-27,69.811,70.925,69.756,70.646,2069,0
2013-02-28,69.992,70.041,69.25,69.344,3212,0
2013-03-01,68.366,68.686,68.028,68.268,2884,0
2013-03-04,67.248,68.082,66.549,66.831,4238,0
2013-03-05,67.34,68.592,67.155,67.155,5736,0
2013-03-06,67.34,67.34,66.713,67.2,2699,0
2013-03-07,67.803,67.803,66.787,67.017,1409,0
2013-03-08,67.2,67.665,67.017,67.665,1172,0
2013-03-11,67.4,67.4,66.923,67.2,1032,0
2013-03-12,67.567,67.567,66.688,66.875,1564,0
2013-03-13,67.34,67.34,65.759,65.759,3394,0
2013-03-14,66.025,66.188,65.853,66.128,752,0
2013-03-15,65.804,66.688,65.804,65.804,1971,0
2013-03-18,65.387,65.387,64.41,65.157,4751,0
2013-03-19,64.64,64.64,63.845,64.13,3315,0
2013-03-20,63.942,64.41,63.894,64.41,1162,0
2013-03-21,63.967,64.111,63.639,63.825,733,0
2013-03-22,63.825,63.825,63.27,63.589,1236,0
2013-03-25,63.55,63.55,62.71,62.799,977,0
2013-03-26,62.94,63.506,62.94,63.407,1146,0
2013-03-27,62.71,63.917,62.71,63.917,1773,0
2013-03-28,64.017,64.017,63.245,63.658,1991,0
2013-04-01,63.589,64.474,63.417,64.066,1588,0
2013-04-02,63.869,63.869,62.755,62.891,4671,0
2013-04-03,62.71,62.71,60.8,61.315,1822,0
2013-04-04,61.359,61.453,61.084,61.408,2668,0
2013-04-05,60.751,61.187,60.524,60.928,4119,0
2013-04-08,60.432,61.173,60.432,61.173,320,0
2013-04-09,61.035,62.572,61.035,62.524,1129,0
2013-04-10,62.336,63.265,62.288,63.265,1495,0
2013-04-11,62.891,62.891,62.572,62.616,537,0
2013-04-12,62.381,62.381,60.844,60.893,2536,0
2013-04-15,59.586,59.866,56.282,56.356,7199,0
2013-04-16,55.864,60.244,55.864,58.657,2720,0
2013-04-17,56.936,56.936,55.864,55.918,2500,0
2013-04-18,56.051,56.184,55.777,55.864,899,0
2013-04-19,56.936,58.143,56.562,57.309,647,0
2013-04-22,57.538,57.538,56.705,56.896,820,0
2013-04-23,56.513,57.309,56.513,57.309,1165,0
2013-04-24,58.379,58.379,57.936,58.29,837,0
2013-04-25,59.026,59.586,59.026,59.12,709,0
2013-04-26,58.806,59.636,58.57,58.707,1416,0
2013-04-29,59.631,59.769,59.213,59.596,1690,0
2013-04-30,59.636,60.481,58.757,59.071,1428,0
2013-05-01,59.586,59.586,58.24,58.707,1368,0
2013-05-02,58.806,58.845,58.57,58.57,201,0
2013-05-03,59.307,59.586,59.307,59.307,467,0
2013-05-06,63.786,63.786,58.192,58.482,1745,0
2013-05-07,58.845,59.449,58.845,59.026,579,0
2013-05-08,59.026,59.915,59.026,59.769,1375,0
2013-05-09,59.498,59.915,59.307,59.405,752,0
2013-05-10,58.24,58.379,57.961,58.379,793,0
2013-05-13,57.17,57.383,56.562,57.024,2731,0
2013-05-14,56.465,56.465,55.688,56.013,3127,0
2013-05-15,55.777,56.154,55.069,55.118,2518,0
2013-05-16,54.234,55.113,54.234,54.514,5087,0
2013-05-17,54.887,55.349,54.887,55.074,1364,0
2013-05-20,54.986,56.101,54.608,55.285,1408,0
2013-05-21,55.824,55.824,54.986,55.404,668,0
2013-05-22,55.399,56.975,55.167,55.217,12784,0
2013-05-23,54.887,55.584,54.278,55.584,1776,0
2013-05-24,55.584,55.584,54.887,55.305,1112,0
2013-05-28,55.349,55.349,55.265,55.31,1072,0
2013-05-29,54.937,55.315,54.706,55.217,2446,0
2013-05-30,55.399,55.82,55.399,55.811,1863,0
2013-05-31,55.399,55.913,54.986,55.167,4035,0
2013-06-03,55.54,56.375,55.399,56.341,1948,0
2013-06-04,55.864,55.913,55.074,55.325,8326,0
2013-06-05,54.937,55.496,54.887,54.887,1192,0
2013-06-06,55.349,56.749,55.349,56.282,553,0
2013-06-07,56.562,56.562,56.101,56.194,1094,0
2013-06-10,56.331,56.331,55.399,55.777,709,0
2013-06-11,54.794,54.838,54.422,54.588,1030,0
2013-06-12,55.496,55.496,54.278,54.278,957,0
2013-06-13,54.514,55.025,54.048,54.608,1175,0
2013-06-14,54.514,55.202,54.514,54.779,339,0
2013-06-17,55.579,55.614,55.167,55.167,279,0
2013-06-18,55.349,55.394,55.167,55.167,607,0
2013-06-19,55.217,55.217,53.768,53.768,2517,0
2013-06-20,52.796,53.487,50.929,50.934,3870,0
2013-06-21,52.049,52.55,51.253,52.142,1210,0
2013-06-24,51.115,51.406,50.467,50.6,1280,0
2013-06-25,50.743,51.199,50.6,50.88,1012,0
2013-06-26,51.346,51.346,50.324,50.56,1739,0
2013-06-27,50.467,51.204,50.467,50.88,1276,0
2013-06-28,51.253,51.765,51.253,51.72,911,0
2013-07-01,52.697,53.724,52.324,52.324,979,0
2013-07-02,52.422,52.422,51.676,51.676,279,0
2013-07-03,51.676,51.676,51.072,51.072,709,0
2013-07-05,50.979,50.979,50.87,50.87,167,0
2013-07-08,51.115,51.441,50.909,51.154,779,0
2013-07-09,51.441,52.089,51.441,51.581,840,0
2013-07-10,51.346,51.436,51.298,51.303,258,0
2013-07-11,52.56,53.817,51.77,53.817,1359,0
2013-07-12,54.656,54.656,52.697,53.257,745,0
2013-07-15,53.905,54.043,53.724,54.043,258,0
2013-07-16,54.142,54.142,53.768,53.783,162,0
2013-07-17,54.514,54.563,54.048,54.372,240,0
2013-07-18,54.278,54.278,53.817,53.905,172,0
2013-07-19,53.487,53.865,53.487,53.812,527,0
2013-07-22,54.608,55.113,54.422,55.025,1048,0
2013-07-23,55.733,56.194,55.634,56.194,593,0
2013-07-24,56.66,56.66,54.843,55.349,848,0
2013-07-25,54.608,55.82,54.608,55.404,493,0
2013-07-26,56.282,56.282,55.305,56.194,1054,0
2013-07-29,55.864,56.42,55.025,56.15,1465,0
2013-07-30,57.406,57.406,55.782,55.824,409,0
2013-07-31,54.514,57.024,54.514,57.024,865,0
2013-08-01,55.684,56.774,55.684,56.331,1305,0
2013-08-02,56.38,57.402,56.38,57.024,837,0
2013-08-05,57.309,57.681,56.513,57.17,1511,0
2013-08-06,56.975,56.975,55.82,55.839,1655,0
2013-08-07,58.29,58.29,55.349,55.467,519,0
2013-08-08,55.864,56.145,55.864,56.145,107,0
2013-08-09,56.101,57.961,56.101,57.961,1723,0
2013-08-12,57.731,58.982,57.731,58.707,1047,0
2013-08-13,58.757,59.165,58.757,59.165,347,0
2013-08-14,59.165,59.744,59.071,59.415,216,0
2013-08-15,58.657,58.806,57.636,58.427,725,0
2013-08-16,58.427,59.42,58.427,58.757,1077,0
2013-08-19,58.29,58.314,58.104,58.104,374,0
2013-08-20,56.615,59.769,56.615,59.769,226,0
2013-08-21,58.099,58.099,57.538,57.538,563,0
2013-08-22,58.85,58.938,58.85,58.938,730,0
2013-08-23,59.356,59.685,59.356,59.685,1289,0
2013-08-26,60.524,61.644,57.867,57.867,2985,0
2013-08-27,59.356,59.965,58.806,58.938,1117,0
2013-08-28,59.071,59.071,58.889,58.894,197,0
2013-08-29,57.731,57.867,57.215,57.446,1733,0
2013-08-30,58.334,59.071,58.334,58.379,1011,0
2013-09-03,58.614,59.081,57.127,59.031,1408,0
2013-09-04,59.218,59.641,59.125,59.641,810,0
2013-09-05,59.503,59.503,58.987,58.987,128,0
2013-09-06,59.591,60.573,59.591,60.147,1696,0
2013-09-09,60.524,61.173,60.524,61.129,1433,0
2013-09-10,61.168,61.904,60.893,61.816,1414,0
2013-09-11,61.772,62.058,61.772,62.058,1044,0
2013-09-12,61.909,61.909,60.942,61.144,1474,0
2013-09-13,59.866,60.662,58.889,58.889,2212,0
2013-09-16,61.084,61.315,61.084,61.173,551,0
2013-09-17,60.893,61.503,60.893,61.453,989,0
2013-09-18,60.697,63.407,60.617,62.94,4165,0
2013-09-19,62.238,63.682,62.238,63.079,1122,0
2013-09-20,61.734,63.32,61.512,63.32,18665,0
2013-09-23,62.391,64.813,61.178,62.063,1687,0
2013-09-24,61.734,61.734,61.364,61.56,622,0
2013-09-25,61.084,61.56,61.084,61.364,836,0
2013-09-26,61.605,63.412,60.76,60.898,7959,0
2013-09-27,60.947,61.227,60.152,60.996,515,0
2013-09-30,59.871,60.529,59.871,59.871,1073,0
2013-10-01,60.437,60.437,59.871,59.871,965,0
2013-10-02,59.453,59.969,59.453,59.969,1568,0
2013-10-03,59.552,59.591,58.762,58.855,1137,0
2013-10-04,59.591,59.641,59.361,59.361,623,0
2013-10-07,58.987,59.969,58.987,59.969,107,0
2013-10-08,58.855,58.943,58.855,58.855,237,0
2013-10-09,58.245,58.855,58.245,58.855,364,0
2013-10-10,59.591,59.969,59.125,59.591,622,0
2013-10-11,59.92,59.92,59.503,59.591,194,0
2013-10-14,59.125,59.41,59.125,59.41,216,0
2013-10-15,59.641,60.249,59.591,60.103,1695,0
2013-10-16,60.249,60.716,60.103,60.437,2789,0
2013-10-17,60.529,61.227,60.529,61.227,1018,0
2013-10-18,61.134,61.134,59.591,59.591,258,0
2013-10-21,60.805,61.084,60.805,61.084,451,0
2013-10-22,61.277,62.16,61.277,61.968,1995,0
2013-10-23,61.045,61.045,60.996,60.996,85,0
2013-10-24,61.605,61.605,60.667,60.667,558,0
2013-10-25,60.76,60.848,60.716,60.805,364,0
2013-10-28,60.898,60.898,60.716,60.76,451,0
2013-10-29,60.103,60.103,59.871,59.92,1052,0
2013-10-30,59.641,60.152,59.41,59.41,451,0
2013-10-31,59.267,59.866,59.267,59.267,644,0
2013-11-01,59.17,59.17,58.295,58.339,1695,0
2013-11-04,58.339,60.249,58.339,59.125,709,0
2013-11-05,58.987,59.361,58.894,58.894,408,0
2013-11-06,59.317,59.322,59.317,59.322,132,0
2013-11-07,59.591,59.591,58.482,58.526,1073,0
2013-11-08,59.337,59.337,58.3,58.762,265,0
2013-11-11,58.712,59.871,58.712,59.871,172,0
2013-11-12,58.526,58.526,58.295,58.432,237,0
2013-11-13,57.593,58.148,56.896,56.98,2016,0
2013-11-14,57.543,59.081,57.543,59.081,1437,0
2013-11-15,59.267,60.103,58.531,58.662,1806,0
2013-11-18,60.063,60.063,57.966,58.104,343,0
2013-11-19,58.339,58.855,57.736,58.855,666,0
2013-11-20,58.712,58.987,58.196,58.384,2146,0
2013-11-21,58.712,59.076,58.712,59.076,253,0
2013-11-22,57.265,57.265,57.265,57.265,85,0
2013-11-25,57.829,60.578,57.265,57.726,479,0
2013-11-26,57.265,59.081,57.265,57.451,709,0
2013-11-27,57.451,58.762,57.451,57.593,5515,0
2013-11-29,58.148,60.578,58.148,59.081,436,0
2013-12-02,57.916,57.966,57.363,57.966,894,0
2013-12-03,57.495,57.495,56.754,56.98,1460,0
2013-12-04,57.829,57.829,54.986,55.869,1868,0
2013-12-05,56.615,57.829,55.958,56.056,18586,0
2013-12-06,56.851,57.867,55.869,56.145,279,0
2013-12-09,56.896,58.432,56.238,56.38,1288,0
2013-12-10,56.42,56.518,56.42,56.518,172,0
2013-12-11,55.829,56.567,55.684,55.829,1228,0
2013-12-12,56.056,56.056,54.986,55.025,2704,0
2013-12-13,54.937,55.167,54.937,54.937,408,0
2013-12-16,54.937,56.194,54.937,56.194,8113,0
2013-12-17,57.22,57.451,54.937,54.937,1246,0
2013-12-18,55.824,58.707,55.777,56.38,1668,0
2013-12-19,55.104,55.389,54.927,55.054,2285,0
2013-12-20,55.202,55.629,55.152,55.152,3278,0
2013-12-23,55.579,57.092,55.486,56.336,1522,0
2013-12-24,56.814,57.785,54.917,56.764,1469,0
2013-12-26,57.431,58.707,57.431,58.472,1668,0
2013-12-27,58.035,59.13,58.035,58.707,1098,0
2013-12-30,59.031,59.13,58.324,58.707,1626,0
2013-12-31,58.516,59.601,58.089,58.423,3527,0
2014-01-02,59.552,59.557,58.649,58.649,452,0
2014-01-03,59.317,59.979,59.031,59.979,1207,0
2014-01-06,60.412,61.025,60.412,61.02,1857,0
2014-01-07,60.647,60.976,60.363,60.647,718,0
2014-01-08,60.028,60.078,57.666,58.133,2365,0
2014-01-09,57.518,57.558,57.17,57.17,795,0
2014-01-10,57.617,58.806,57.334,58.806,523,0
2014-01-13,58.657,59.744,57.946,59.267,1563,0
2014-01-14,60.004,60.004,58.369,58.767,510,0
2014-01-15,58.374,58.707,58.23,58.28,698,0
2014-01-16,58.943,59.557,58.943,59.317,529,0
2014-01-17,59.886,60.51,59.788,60.51,2662,0
2014-01-21,60.462,60.741,59.7,60.51,13242,0
2014-01-22,60.928,62.396,60.928,62.346,2977,0
2014-01-23,63.295,63.295,61.31,61.55,1923,0
2014-01-24,60.363,60.554,58.943,58.943,14425,0
2014-01-27,58.943,59.7,58.707,59.7,782,0
2014-01-28,60.697,60.697,58.374,59.174,2049,0
2014-01-29,58.894,60.318,58.707,58.707,552,0
2014-01-30,58.943,58.943,57.383,57.476,1056,0
2014-01-31,57.044,57.092,56.814,56.861,570,0
2014-02-03,56.861,57.568,55.295,55.295,1578,0
2014-02-04,56.814,56.814,56.572,56.764,462,0
2014-02-05,55.448,56.238,55.448,56.199,11582,0
2014-02-06,55.864,56.814,55.864,56.056,74,0
2014-02-10,56.714,56.814,56.238,56.238,3492,0
2014-02-11,56.764,57.985,56.764,57.716,1126,0
2014-02-12,59.837,60.028,58.516,58.516,5724,0
2014-02-13,58.707,58.707,57.916,57.916,673,0
2014-02-14,57.76,59.886,57.76,59.247,1195,0
2014-02-18,57.995,59.081,57.995,58.423,720,0
2014-02-19,57.946,58.472,57.886,57.886,574,0
2014-02-20,59.242,59.242,58.707,58.707,717,0
2014-02-21,58.943,59.366,58.85,58.943,2389,0
2014-02-24,58.609,59.7,58.575,58.609,974,0
2014-02-25,58.133,58.133,56.861,56.861,6135,0
2014-02-26,56.764,57.044,56.475,56.475,1150,0
2014-02-27,56.995,57.896,56.945,57.441,1269,0
2014-02-28,56.62,57.711,56.38,56.995,648,0
2014-03-03,55.913,57.956,55.913,57.726,604,0
2014-03-04,57.284,57.716,57.284,57.588,548,0
2014-03-05,57.568,59.13,57.568,59.13,906,0
2014-03-06,59.081,59.415,58.987,59.415,1357,0
2014-03-07,58.384,59.174,58.384,59.174,160,0
2014-03-10,59.174,59.174,58.374,58.374,392,0
2014-03-11,59.125,59.125,58.423,58.423,285,0
2014-03-12,57.284,57.383,57.284,57.383,469,0
2014-03-13,57.034,59.046,57.034,57.518,448,0
2014-03-17,57.476,59.081,57.431,59.081,913,0
2014-03-18,58.707,58.707,58.707,58.707,147,0
2014-03-19,58.565,58.565,56.814,57.431,894,0
2014-03-20,57.896,57.99,57.518,57.518,349,0
2014-03-21,59.13,59.317,58.707,59.081,1322,0
2014-03-24,58.943,60.171,58.943,59.081,389,0
2014-03-25,60.123,60.123,59.38,59.507,308,0
2014-03-26,59.601,60.363,59.17,60.171,1157,0
2014-03-27,58.653,58.653,57.324,58.177,593,0
2014-03-28,58.324,58.845,57.466,58.275,283,0
2014-04-01,58.889,59.257,58.889,59.257,757,0
2014-04-02,60.412,60.933,60.412,60.647,1366,0
2014-04-03,60.318,60.883,60.318,60.647,294,0
2014-04-04,60.462,61.408,60.462,60.554,1967,0
2014-04-07,61.408,61.408,59.601,59.601,278,0
2014-04-08,59.935,59.935,59.458,59.458,157,0
2014-04-10,60.692,60.692,60.692,60.692,23,0
2014-04-11,59.935,59.935,59.935,59.935,64,0
2014-04-14,60.22,60.741,60.22,60.741,136,0
2014-04-15,61.168,61.168,60.263,60.991,320,0
2014-04-16,61.217,61.217,60.554,60.554,464,0
2014-04-17,61.217,62.16,61.124,61.458,1914,0
2014-04-21,61.684,62.43,61.684,61.821,836,0
2014-04-22,61.508,61.684,60.815,61.079,934,0
2014-04-23,61.001,61.001,61.001,61.001,45,0
2014-04-24,60.554,61.325,60.554,61.217,1116,0
2014-04-25,60.554,60.554,59.317,59.458,492,0
2014-04-28,59.955,60.707,59.955,60.647,467,0
2014-04-29,59.979,59.979,59.507,59.979,1409,0
2014-04-30,60.028,60.313,59.125,60.123,478,0
2014-05-01,60.244,61.267,60.244,61.267,51,0
2014-05-02,61.458,61.605,60.918,60.918,515,0
2014-05-05,60.981,62.308,60.79,60.933,307,0
2014-05-06,60.981,60.981,60.697,60.741,665,0
2014-05-07,61.359,61.359,60.834,60.834,204,0
2014-05-08,60.263,61.398,60.263,61.267,122,0
2014-05-12,62.293,62.547,61.217,62.547,333,0
2014-05-13,61.879,62.136,61.315,61.315,998,0
2014-05-14,61.508,62.547,61.508,61.973,2766,0
2014-05-15,62.308,62.308,61.879,61.879,243,0
2014-05-16,61.831,61.924,61.508,61.831,459,0
2014-05-19,61.924,62.552,61.605,62.116,2557,0
2014-05-20,61.508,61.879,61.079,61.079,409,0
2014-05-21,62.455,62.69,61.384,62.308,926,0
2014-05-22,62.406,62.596,61.217,62.208,5475,0
2014-05-23,62.208,62.69,62.121,62.455,2117,0
2014-05-27,62.5,62.641,61.508,61.879,13291,0
2014-05-28,62.023,62.023,61.649,61.684,849,0
2014-05-29,61.503,61.909,61.458,61.782,649,0
2014-05-30,62.17,62.735,61.468,61.468,630,0
2014-06-02,61.973,62.17,61.734,62.126,393,0
2014-06-03,61.217,61.408,61.168,61.408,262,0
2014-06-04,62.765,62.765,61.443,61.879,3056,0
2014-06-05,62.258,62.5,61.879,62.303,915,0
2014-06-06,62.258,62.641,62.258,62.455,842,0
2014-06-09,61.949,62.72,61.949,62.18,413,0
2014-06-10,61.831,61.879,61.782,61.879,316,0
2014-06-11,61.734,62.877,61.734,62.877,565,0
2014-06-12,61.079,63.167,61.079,62.926,1583,0
2014-06-13,62.5,63.069,62.5,63.069,465,0
2014-06-16,63.019,63.167,62.755,63.167,486,0
2014-06-17,63.874,64.071,63.402,63.972,882,0
2014-06-18,63.786,65.215,63.451,65.215,1170,0
2014-06-19,63.216,65.583,63.216,64.935,2009,0
2014-06-20,64.586,65.302,64.586,64.68,657,0
2014-06-23,65.302,65.302,64.261,64.261,468,0
2014-06-24,64.862,64.862,63.049,63.049,1417,0
2014-06-25,63.004,63.004,63.004,63.004,43,0
2014-06-26,62.999,63.004,62.999,63.004,343,0
2014-06-27,63.427,63.624,63.427,63.624,282,0
2014-06-30,63.049,65.387,63.049,63.245,713,0
2014-07-01,63.334,64.67,63.196,64.67,1346,0
2014-07-02,63.957,65.436,63.815,65.387,2827,0
2014-07-03,64.43,65.097,64.43,64.852,998,0
2014-07-07,64.67,65.962,64.67,65.868,811,0
2014-07-08,66.01,66.01,65.023,65.342,326,0
2014-07-09,65.003,66.826,64.346,64.718,1329,0
2014-07-10,64.341,66.549,64.341,66.487,284,0
2014-07-11,64.67,64.67,64.43,64.479,526,0
2014-07-14,65.342,65.342,64.527,65.152,2125,0
2014-07-15,64.576,65.152,64.576,65.152,97811,0
2014-07-16,65.052,65.769,64.998,65.769,5978,0
2014-07-17,65.201,66.01,65.152,65.769,5102,0
2014-07-18,64.65,65.627,64.43,64.743,7178,0
2014-07-21,64.718,65.726,64.341,65.726,2301,0
2014-07-22,66.055,66.103,65.485,66.103,191,0
2014-07-23,65.819,66.535,64.983,66.3,978,0
2014-07-24,66.055,66.344,66.055,66.344,266,0
2014-07-25,66.629,67.744,66.629,67.744,516,0
2014-07-28,68.155,68.446,67.813,68.446,869,0
2014-07-29,68.631,68.636,67.489,67.489,2245,0
2014-07-30,67.155,67.489,66.875,67.11,818,0
2014-07-31,66.875,66.875,65.028,65.342,1821,0
2014-08-01,63.907,65.201,63.721,64.768,1949,0
2014-08-04,64.247,68.014,63.771,65.436,13003,0
2014-08-05,64.818,64.91,63.907,64.39,1573,0
2014-08-06,64.527,65.387,64.527,64.625,2178,0
2014-08-07,65.342,65.342,64.625,64.768,320,0
2014-08-08,64.862,65.293,64.67,64.67,266,0
2014-08-11,65.485,66.098,65.219,65.769,796,0
2014-08-12,66.251,66.251,65.677,65.912,456,0
2014-08-13,66.777,66.777,65.578,65.868,1709,0
2014-08-14,66.01,66.103,66.01,66.103,588,0
2014-08-15,65.677,65.677,64.768,65.003,1040,0
2014-08-18,65.912,65.927,65.239,65.819,536,0
2014-08-19,66.438,66.438,65.677,65.769,1276,0
2014-08-20,65.726,65.726,64.43,64.43,3541,0
2014-08-21,65.201,65.201,63.265,63.265,1653,0
2014-08-22,63.815,63.86,63.53,63.574,737,0
2014-08-25,63.53,63.721,63.53,63.574,1040,0
2014-08-26,63.53,64.056,63.53,64.056,281,0
2014-08-27,64.576,64.768,63.486,64.296,11109,0
2014-08-28,64.149,64.149,61.669,63.147,18646,0
2014-08-29,62.858,63.624,62.858,63.432,9004,0
2014-09-02,63.432,63.53,62.17,62.283,12211,0
2014-09-03,62.43,63.034,62.381,62.381,904,0
2014-09-04,63.099,63.099,61.904,61.904,3338,0
2014-09-05,62.524,62.705,61.575,61.806,5284,0
2014-09-08,61.738,62.67,61.575,62.331,947,0
2014-09-09,61.575,61.575,61.094,61.094,3806,0
2014-09-10,61.094,61.144,60.088,60.088,5815,0
2014-09-11,60.612,60.672,60.019,60.477,5270,0
2014-09-12,60.568,60.568,59.802,59.802,1038,0
2014-09-15,59.851,59.95,59.483,59.95,716,0
2014-09-16,60.138,60.138,58.899,59.802,1732,0
2014-09-17,59.661,59.802,59.179,59.179,499,0
2014-09-18,59.227,59.227,57.799,58.472,3001,0
2014-09-19,58.943,58.943,57.656,57.656,593,0
2014-09-22,56.94,57.275,55.56,55.753,2514,0
2014-09-23,55.604,56.086,55.604,55.604,2737,0
2014-09-24,56.272,56.272,55.733,55.768,608,0
2014-09-25,55.604,55.604,54.794,54.794,2837,0
2014-09-26,52.55,54.887,52.55,54.553,654,0
2014-09-29,53.837,54.127,53.837,53.978,1524,0
2014-09-30,54.412,54.412,53.885,54.176,1116,0
2014-10-01,53.885,53.885,52.883,52.883,2817,0
2014-10-02,52.648,52.883,51.881,52.692,10120,0
2014-10-03,51.735,52.741,51.735,51.785,3336,0
2014-10-06,52.358,52.982,52.358,52.55,4174,0
2014-10-07,52.692,53.172,52.692,52.791,1837,0
2014-10-08,52.505,53.331,52.123,53.217,1835,0
2014-10-09,53.316,53.694,52.505,52.599,782,0
2014-10-10,52.457,52.692,51.93,51.93,855,0
2014-10-13,51.93,52.692,51.93,52.074,1674,0
2014-10-14,53.361,53.361,52.447,53.172,1118,0
2014-10-15,51.98,52.505,51.023,52.025,3099,0
2014-10-16,51.785,52.025,51.681,52.025,368,0
2014-10-17,52.216,52.791,51.451,52.55,1143,0
2014-10-20,52.309,52.309,51.498,52.132,354,0
2014-10-21,52.933,53.217,52.457,52.55,799,0
2014-10-22,52.407,52.648,51.813,51.93,1274,0
2014-10-23,52.26,52.26,52.166,52.216,471,0
2014-10-24,52.55,52.692,52.476,52.633,701,0
2014-10-27,51.735,51.765,51.498,51.765,571,0
2014-10-28,51.755,52.309,51.755,52.309,436,0
2014-10-30,51.451,51.568,51.451,51.568,250,0
2014-10-31,51.406,51.406,51.072,51.308,1824,0
2014-11-03,50.974,52.025,50.301,51.785,3390,0
2014-11-04,51.881,51.881,51.308,51.308,1424,0
2014-11-05,50.55,50.924,49.976,49.976,1656,0
2014-11-06,49.927,49.927,49.588,49.637,2163,0
2014-11-07,50.497,52.123,50.472,51.945,7412,0
2014-11-10,52.599,52.599,52.166,52.216,2090,0
2014-11-11,51.735,52.044,51.735,51.98,3583,0
2014-11-12,52.113,52.113,51.832,51.93,2371,0
2014-11-13,51.695,51.695,51.072,51.072,2312,0
2014-11-14,50.875,51.548,50.875,51.451,934,0
2014-11-17,51.426,51.641,50.939,50.939,1054,0
2014-11-18,51.93,52.025,51.451,51.98,369,0
2014-11-19,51.785,51.785,51.115,51.209,932,0
2014-11-20,50.974,51.406,50.974,51.406,754,0
2014-11-21,52.505,53.217,52.505,53.032,803,0
2014-11-24,53.08,53.08,52.599,52.883,1537,0
2014-11-25,52.731,53.075,52.731,53.075,408,0
2014-11-26,52.309,52.692,52.309,52.505,709,0
2014-11-28,51.548,51.93,51.312,51.332,411,0
2014-12-01,50.83,50.83,50.502,50.83,1751,0
2014-12-02,50.595,50.595,50.502,50.55,1200,0
2014-12-03,50.782,50.782,50.502,50.502,989,0
2014-12-04,50.689,50.689,50.257,50.257,2386,0
2014-12-05,50.296,50.296,50.163,50.261,279,0
2014-12-08,49.637,49.637,48.661,48.758,1011,0
2014-12-09,48.385,49.156,48.066,49.156,2537,0
2014-12-10,49.161,49.161,47.923,47.923,1025,0
2014-12-11,47.967,47.967,47.349,47.442,962,0
2014-12-12,47.06,47.108,46.297,46.297,990,0
2014-12-15,46.824,47.255,45.772,47.255,1010,0
2014-12-16,46.06,46.297,46.06,46.297,757,0
2014-12-17,46.824,47.491,46.824,47.06,961,0
2014-12-18,48.203,48.439,47.987,47.987,1104,0
2014-12-19,48.203,48.778,47.918,48.487,544,0
2014-12-22,48.876,48.876,48.061,48.061,1106,0
2014-12-23,48.277,48.277,47.747,47.747,138,0
2014-12-24,47.697,47.697,47.452,47.697,371,0
2014-12-26,48.375,48.424,48.081,48.081,1165,0
2014-12-29,48.327,48.327,47.599,47.599,1642,0
2014-12-30,47.845,48.081,47.82,47.967,1317,0
2014-12-31,47.845,48.375,47.697,48.178,2482,0
2015-01-02,48.13,48.375,47.747,48.277,8881,0
2015-01-05,47.982,48.375,47.599,47.648,1312,0
2015-01-06,48.277,48.327,47.796,48.277,2216,0
2015-01-07,48.567,48.949,48.542,48.812,458,0
2015-01-08,49.456,49.883,49.456,49.583,284,0
2015-01-09,49.834,52.069,49.348,51.386,3021,0
2015-01-12,50.025,50.025,49.166,49.495,1479,0
2015-01-13,50.271,50.949,49.558,49.558,1395,0
2015-01-14,48.861,48.861,47.747,48.081,1729,0
2015-01-15,48.856,49.004,48.385,48.463,1784,0
2015-01-16,48.666,48.812,47.982,48.812,1000,0
2015-01-20,49.054,49.054,48.861,48.861,122,0
2015-01-21,49.47,49.687,49.398,49.583,545,0
2015-01-22,49.785,50.61,49.785,50.61,1950,0
2015-01-23,49.834,49.834,49.2,49.447,718,0
2015-01-26,49.054,49.298,48.616,48.954,1298,0
2015-01-27,48.666,48.881,48.666,48.881,220,0
2015-01-28,48.567,48.666,48.178,48.178,2025,0
2015-01-29,47.982,47.982,47.403,47.895,769,0
2015-01-30,47.555,47.982,47.393,47.452,773,0
2015-02-02,47.845,48.424,47.845,48.424,2184,0
2015-02-03,48.715,50.173,48.715,50.173,800,0
2015-02-04,49.785,49.785,48.964,49.348,786,0
2015-02-05,50.271,51.091,50.271,51.091,1143,0
2015-02-06,50.173,50.555,49.687,49.736,866,0
2015-02-09,49.981,50.173,48.081,50.173,1142,0
2015-02-10,49.588,49.687,49.2,49.373,657,0
2015-02-11,49.348,49.348,48.763,49.004,368,0
2015-02-12,49.348,50.173,49.348,50.173,574,0
2015-02-13,50.999,51.626,50.517,51.626,3549,0
2015-02-17,51.288,51.288,51.023,51.283,516,0
2015-02-18,51.139,51.139,50.419,50.438,652,0
2015-02-19,50.899,51.337,50.899,51.139,806,0
2015-02-20,51.189,52.118,51.189,51.823,3201,0
2015-02-23,51.436,52.069,51.386,51.828,2009,0
2015-02-24,52.623,52.844,52.555,52.599,766,0
2015-02-25,53.187,53.541,53.187,53.472,3275,0
2015-02-26,54.107,54.156,51.626,51.626,3561,0
2015-02-27,51.484,51.725,51.436,51.436,1208,0
2015-03-02,51.238,51.238,50.999,51.189,1832,0
2015-03-03,51.139,51.484,50.467,50.61,618,0
2015-03-04,50.369,50.369,49.883,50.123,1236,0
2015-03-05,49.932,50.369,49.538,49.834,1297,0
2015-03-06,49.447,49.447,47.796,47.895,2511,0
2015-03-09,48.178,48.178,47.359,47.452,3848,0
2015-03-10,47.359,47.359,45.413,45.801,3870,0
2015-03-11,45.171,45.705,44.734,45.122,1070,0
2015-03-12,45.948,45.948,45.122,45.171,823,0
2015-03-13,44.489,44.928,44.392,44.685,2059,0
2015-03-16,45.073,45.073,44.538,44.78,1812,0
2015-03-17,44.976,45.268,44.976,45.268,1194,0
2015-03-18,45.025,46.727,44.829,46.53,2779,0
2015-03-19,46.432,46.432,45.656,45.851,3088,0
2015-03-20,46.481,47.452,46.481,47.403,2161,0
2015-03-23,47.895,49.538,45.656,46.824,1586,0
2015-03-24,46.868,46.967,46.627,46.627,680,0
2015-03-25,47.016,47.016,45.948,45.948,886,0
2015-03-26,46.53,46.53,46.384,46.432,330,0
2015-03-27,46.141,46.141,44.295,44.636,15688,0
2015-03-30,45.122,45.413,44.587,44.587,4199,0
2015-03-31,44.441,44.928,44.441,44.636,715,0
2015-04-01,44.928,45.413,44.928,45.268,762,0
2015-04-02,45.413,45.607,45.171,45.365,453,0
2015-04-06,46.238,46.238,46.045,46.191,2203,0
2015-04-07,46.288,46.288,46.025,46.141,178,0
2015-04-08,46.727,46.824,46.53,46.627,433,0
2015-04-09,46.868,46.868,46.727,46.824,524,0
2015-04-10,46.627,46.868,46.627,46.868,144,0
2015-04-13,46.238,46.824,46.092,46.092,1790,0
2015-04-14,46.868,46.967,46.868,46.868,390,0
2015-04-15,46.481,46.579,45.924,46.579,1375,0
2015-04-16,45.845,46.293,45.845,46.293,283,0
2015-04-17,45.511,45.753,45.511,45.753,370,0
2015-04-20,45.054,45.365,45.054,45.122,1660,0
2015-04-21,44.587,44.655,44.442,44.618,1307,0
2015-04-22,44.976,44.976,44.441,44.587,2046,0
2015-04-23,45.413,45.558,45.413,45.558,248,0
2015-04-24,45.899,45.899,45.462,45.462,96,0
2015-04-27,45.801,46.238,45.753,45.948,1545,0
2015-04-28,46.774,47.55,46.774,47.27,2241,0
2015-04-29,47.161,47.55,47.161,47.359,413,0
2015-04-30,46.727,46.727,46.288,46.481,782,0
2015-05-01,46.481,46.481,46.335,46.432,433,0
2015-05-04,46.727,47.016,46.727,47.016,350,0
2015-05-05,47.26,47.697,47.26,47.452,823,0
2015-05-06,48.13,48.468,48.031,48.11,823,0
2015-05-07,47.55,47.55,47.26,47.26,965,0
2015-05-08,47.599,47.845,47.599,47.697,680,0
2015-05-11,47.845,47.845,47.845,47.845,144,0
2015-05-12,48.13,48.13,48.13,48.13,29,0
2015-05-13,48.327,48.327,48.178,48.228,596,0
2015-05-14,48.13,48.567,48.13,48.13,844,0
2015-05-15,48.081,48.277,47.796,48.277,1012,0
2015-05-18,48.228,48.277,47.835,47.937,360,0
2015-05-19,47.26,47.26,46.579,46.727,4573,0
2015-05-20,46.868,46.868,46.432,46.677,248,0
2015-05-21,46.627,46.868,46.481,46.579,3191,0
2015-05-22,46.238,46.917,46.238,46.627,1236,0
2015-05-26,46.53,46.53,45.122,45.268,1799,0
2015-05-27,44.636,45.899,44.636,45.899,1359,0
2015-05-28,45.171,45.218,44.928,45.122,391,0
2015-05-29,44.976,45.122,44.976,45.122,164,0
2015-06-01,46.141,46.141,44.685,45.268,1026,0
2015-06-02,45.001,45.899,45.001,45.899,920,0
2015-06-03,46.045,46.045,45.218,45.268,413,0
2015-06-04,44.685,44.878,44.441,44.441,844,0
2015-06-05,44.053,44.295,43.519,43.568,1482,0
2015-06-08,43.713,43.957,43.374,43.957,721,0
2015-06-09,43.615,43.615,43.615,43.615,80,0
2015-06-10,43.999,43.999,43.573,43.573,62,0
2015-06-11,43.275,44.053,43.226,44.053,1284,0
2015-06-12,43.615,43.665,43.519,43.568,701,0
2015-06-15,42.935,43.033,42.838,42.838,1749,0
2015-06-16,42.742,42.888,42.742,42.742,823,0
2015-06-17,42.742,42.984,42.742,42.79,536,0
2015-06-18,43.568,43.568,42.935,43.178,207,0
2015-06-19,43.469,43.519,42.742,43.519,493,0
2015-06-22,43.568,43.713,43.568,43.713,227,0
2015-06-23,43.275,43.469,43.04,43.04,1552,0
2015-06-24,43.158,43.158,42.866,42.913,1851,0
2015-06-25,42.816,42.816,41.991,42.184,904,0
2015-06-26,41.892,41.892,41.601,41.601,207,0
2015-06-29,41.26,41.26,40.19,40.19,1911,0
2015-06-30,40.384,40.53,40.142,40.239,605,0
2015-07-01,39.946,39.946,38.924,39.264,1171,0
2015-07-02,39.362,39.411,38.828,38.924,1583,0
2015-07-06,38.243,38.243,37.271,37.854,3885,0
2015-07-07,37.464,37.464,35.909,36.734,1746,0
2015-07-08,36.102,36.102,34.788,34.838,2343,0
2015-07-09,35.617,36.151,35.229,35.324,1028,0
2015-07-10,36.055,36.102,36.055,36.102,492,0
2015-07-13,35.033,36.102,35.033,35.666,5261,0
2015-07-14,35.666,36.541,35.666,36.494,3694,0
2015-07-15,36.102,36.244,36.102,36.102,521,0
2015-07-16,35.86,36.394,35.86,36.298,2323,0
2015-07-17,36.102,36.541,35.86,35.86,1479,0
2015-07-20,35.277,35.277,34.546,34.594,3535,0
2015-07-21,34.838,34.935,34.546,34.546,1028,0
2015-07-22,33.963,34.253,33.766,34.253,2774,0
2015-07-23,33.963,33.963,33.377,33.377,5837,0
2015-07-24,33.232,33.232,32.21,32.55,1705,0
2015-07-27,32.259,32.259,31.626,31.676,2814,0
2015-07-28,31.918,32.648,31.918,32.502,617,0
2015-07-29,32.259,33.086,32.259,32.648,3535,0
2015-07-30,32.648,32.648,32.21,32.21,1150,0
2015-07-31,32.259,32.55,32.016,32.016,1069,0
2015-08-03,31.87,31.87,31.286,31.286,422,0
2015-08-04,31.626,31.626,31.238,31.238,288,0
2015-08-05,31.336,31.772,31.336,31.723,2980,0
2015-08-06,31.479,31.574,31.208,31.238,1128,0
2015-08-07,31.626,31.626,31.382,31.479,4418,0
2015-08-10,31.967,32.55,31.139,32.502,946,0
2015-08-11,32.241,32.241,31.772,32.079,2111,0
2015-08-12,31.967,32.6,31.82,32.6,1356,0
2015-08-13,31.967,32.16,31.918,31.918,186,0
2015-08-17,31.431,31.87,31.431,31.82,309,0
2015-08-18,31.579,31.579,31.188,31.238,740,0
2015-08-19,30.604,31.336,30.604,31.042,1254,0
2015-08-20,31.772,32.843,31.772,32.356,1315,0
2015-08-21,32.405,32.502,32.016,32.113,1685,0
2015-08-24,31.626,34.156,30.214,30.264,14848,0
2015-08-25,31.286,31.286,30.069,30.313,2157,0
2015-08-26,30.214,30.214,29.825,30.117,2465,0
2015-08-27,30.069,30.41,29.582,30.214,8714,0
2015-08-28,30.167,31.336,30.167,31.188,1746,0
2015-08-31,31.042,31.431,30.508,31.238,1787,0
2015-09-01,30.701,30.897,30.117,30.458,987,0
2015-09-02,30.41,30.41,29.874,30.117,1336,0
2015-09-03,30.214,30.897,30.214,30.799,2814,0
2015-09-04,30.117,30.117,29.632,29.825,555,0
2015-09-08,30.069,30.069,29.973,29.973,227,0
2015-09-09,30.556,31.188,30.264,30.41,617,0
2015-09-10,30.026,30.41,29.974,30.41,738,0
2015-09-11,29.923,29.923,29.632,29.632,163,0
2015-09-14,29.973,29.973,29.874,29.923,3617,0
2015-09-15,29.825,29.973,29.825,29.973,82,0
2015-09-16,30.945,31.139,30.945,31.139,227,0
2015-09-17,30.994,31.091,30.36,31.091,3927,0
2015-09-18,30.41,30.41,30.117,30.167,904,0
2015-09-21,30.117,30.117,28.999,29.243,1911,0
2015-09-22,28.511,28.511,27.879,27.977,801,0
2015-09-23,28.123,28.123,27.685,27.723,556,0
2015-09-24,27.246,27.733,27.246,27.489,219,0
2015-09-25,27.977,28.511,27.637,27.637,946,0
2015-09-28,27.149,27.149,25.982,25.982,2780,0
2015-09-29,25.74,26.08,25.69,25.934,1130,0
2015-09-30,26.127,26.274,26.127,26.274,40,0
2015-10-01,26.371,26.809,26.371,26.615,904,0
2015-10-02,26.371,27.685,26.371,27.685,595,0
2015-10-05,27.733,28.739,27.733,28.511,1157,0
2015-10-06,29.144,30.36,29.046,29.193,514,0
2015-10-07,30.556,31.188,30.556,30.994,1376,0
2015-10-08,31.82,31.82,30.214,30.701,781,0
2015-10-09,32.113,33.377,32.113,33.282,2178,0
2015-10-12,33.865,33.913,32.697,33.622,2437,0
2015-10-13,32.113,32.648,31.529,31.529,1438,0
2015-10-14,31.87,32.893,31.87,32.893,186,0
2015-10-15,32.893,33.33,32.794,33.282,595,0
2015-10-16,32.941,32.941,32.016,32.696,946,0
2015-10-19,32.113,32.113,30.701,31.139,3353,0
2015-10-20,30.75,31.032,30.75,31.032,860,0
2015-10-21,30.653,31.042,30.36,30.701,514,0
2015-10-22,31.286,31.336,30.847,31.042,843,0
2015-10-23,30.897,30.897,29.973,30.75,1336,0
2015-10-26,30.167,30.653,29.825,30.653,1932,0
2015-10-27,29.679,29.679,28.464,28.561,2303,0
2015-10-28,28.269,29.243,28.269,28.754,1275,0
2015-10-29,28.561,29.973,28.269,28.951,1911,0
2015-10-30,28.61,29.243,28.561,29.046,637,0
2015-11-02,28.754,29.533,28.708,29.532,520,0
2015-11-03,29.485,29.485,28.658,29.291,946,0
2015-11-04,28.999,29.144,28.415,28.951,934,0
2015-11-05,28.414,28.511,27.733,27.733,1295,0
2015-11-06,27.489,28.464,27.393,27.733,1726,0
2015-11-09,27.246,27.782,25.838,25.934,3489,0
2015-11-10,25.788,26.177,25.302,25.399,2136,0
2015-11-11,25.643,25.934,25.594,25.884,2569,0
2015-11-12,25.447,25.447,24.327,24.327,3679,0
2015-11-13,24.572,24.717,24.377,24.717,2219,0
2015-11-16,24.912,25.01,24.377,24.814,247,0
2015-11-17,24.814,24.814,24.766,24.766,143,0
2015-11-18,24.62,24.961,24.377,24.426,658,0
2015-11-19,24.668,25.69,24.668,25.544,7050,0
2015-11-20,25.69,25.788,25.302,25.788,1624,0
2015-11-23,25.399,25.496,24.717,25.058,11118,0
2015-11-24,26.615,27.246,25.106,25.106,15025,0
2015-11-25,24.912,25.496,24.426,24.426,1212,0
2015-11-27,24.961,24.961,24.377,24.912,2878,0
2015-11-30,24.766,25.058,24.377,25.01,16710,0
2015-12-01,25.155,25.544,24.717,24.888,4375,0
2015-12-02,24.863,24.863,23.794,23.89,17711,0
2015-12-03,23.794,24.766,22.771,23.574,9104,0
2015-12-04,23.355,24.036,23.355,23.696,5096,0
2015-12-07,23.5,24.278,22.528,22.819,12065,0
2015-12-08,22.626,22.819,20.897,21.7,10259,0
2015-12-09,22.381,22.381,21.506,21.992,1583,0
2015-12-10,21.7,22.819,21.604,22.139,54649,0
2015-12-11,21.943,22.139,21.069,21.263,19135,0
2015-12-14,21.604,21.7,21.02,21.02,2848,0
2015-12-15,21.165,21.749,21.069,21.165,1787,0
2015-12-16,21.213,22.139,21.213,21.604,16135,0
2015-12-17,22.478,22.478,21.02,21.506,18498,0
2015-12-18,21.116,22.381,21.02,21.604,10111,0
2015-12-21,22.381,22.381,18.879,19.997,1171,0
2015-12-22,22.381,22.381,21.318,21.651,626,0
2015-12-23,21.608,21.608,19.486,20.233,18701,0
2015-12-24,19.642,21.411,19.642,21.411,14480,0
2015-12-28,20.527,21.854,19.697,21.068,14058,0
2015-12-29,20.379,21.018,19.937,20.579,14872,0
2015-12-30,20.379,21.398,19.642,20.577,10826,0
2015-12-31,20.577,20.577,19.692,20.527,1995,0
2016-01-04,20.624,20.624,19.791,19.791,3631,0
2016-01-05,19.642,20.233,19.447,19.692,10263,0
2016-01-06,19.078,19.839,18.761,19.151,28547,0
2016-01-07,18.661,19.395,18.661,18.906,5820,0
2016-01-08,18.513,19.397,18.17,18.857,13465,0
2016-01-11,19.103,19.496,18.059,18.807,56232,0
2016-01-12,19.103,19.496,18.513,19.496,21683,0
2016-01-13,19.692,19.741,18.37,18.661,18633,0
2016-01-14,18.611,19.053,18.611,18.669,1160,0
2016-01-15,18.71,18.71,17.774,18.17,6609,0
2016-01-19,18.415,19.298,17.973,18.268,75875,0
2016-01-20,18.17,18.906,17.188,18.611,52700,0
2016-01-21,18.317,18.661,17.236,18.17,75197,0
2016-01-22,17.849,18.759,17.849,18.513,21059,0
2016-01-25,18.415,18.415,17.632,18.169,31980,0
2016-01-26,17.188,20.084,17.188,20.084,23405,0
2016-01-27,19.692,19.692,18.17,18.268,32733,0
2016-01-28,18.415,19.103,18.365,18.661,19485,0
2016-01-29,18.857,19.151,18.71,18.807,800,0
2016-02-01,18.887,18.887,18.636,18.857,3565,0
2016-02-02,18.786,18.786,18.42,18.518,922,0
2016-02-03,18.759,18.812,18.71,18.812,876,0
2016-02-04,19.103,19.103,19.053,19.053,101,0
2016-02-05,19.226,19.467,18.955,18.955,1960,0
2016-02-08,18.419,18.931,18.419,18.611,11361,0
2016-02-09,18.827,18.827,18.572,18.572,246,0
2016-02-10,18.784,18.807,18.661,18.661,3472,0
2016-02-11,17.245,18.572,17.139,18.562,18308,0
2016-02-12,18.562,18.906,18.464,18.464,265,0
2016-02-16,18.661,19.25,18.268,18.906,23877,0
2016-02-17,18.661,19.545,18.317,18.562,22155,0
2016-02-18,18.317,18.955,17.876,18.661,4451,0
2016-02-19,18.435,18.735,18.355,18.735,4086,0
2016-02-22,18.661,18.828,18.661,18.828,517,0
2016-02-23,19.103,19.103,18.761,18.931,4722,0
2016-02-24,18.955,19.001,18.795,19.001,194,0
2016-02-25,19.053,19.103,18.759,18.759,1283,0
2016-02-26,18.759,19.236,18.661,18.906,4857,0
2016-02-29,19.026,19.617,18.906,18.906,26308,0
2016-03-01,18.906,19.447,18.906,19.32,566,0
2016-03-02,19.437,19.437,19.201,19.343,916,0
2016-03-03,19.151,19.554,18.955,19.298,277,0
2016-03-04,19.422,20.282,19.399,20.183,1179,0
2016-03-07,19.741,19.791,19.692,19.791,268,0
2016-03-08,19.642,19.889,19.642,19.889,885,0
2016-03-09,19.791,19.869,19.791,19.869,216,0
2016-03-10,19.642,19.791,19.348,19.642,482,0
2016-03-11,19.642,20.329,19.103,20.036,1445,0
2016-03-14,19.822,19.822,19.822,19.822,50,0
2016-03-15,19.682,19.682,19.682,19.682,86,0
2016-03-16,19.103,19.692,19.103,19.692,207,0
2016-03-17,19.692,20.527,19.545,20.084,631,0
2016-03-18,20.139,20.139,20.139,20.139,40,0
2016-03-21,19.937,20.576,19.937,20.576,551,0
2016-03-22,20.379,20.527,19.791,20.527,1141,0
2016-03-23,20.195,20.224,20.195,20.224,142,0
2016-03-28,20.254,20.254,20.254,20.254,40,0
2016-03-29,19.741,19.741,19.692,19.741,428,0
2016-03-30,19.642,20.138,19.642,20.138,439,0
2016-03-31,20.134,20.134,20.084,20.134,107,0
2016-04-04,19.95,19.95,19.95,19.95,74,0
2016-04-05,19.597,19.811,19.597,19.811,190,0
2016-04-06,19.617,19.617,19.608,19.608,40,0
2016-04-07,19.593,19.692,19.151,19.692,1482,0
2016-04-08,19.053,19.889,19.053,19.791,613,0
2016-04-11,19.642,19.986,19.545,19.889,951,0
2016-04-12,19.839,19.889,19.005,19.889,662,0
2016-04-13,19.937,19.937,19.25,19.937,2717,0
2016-04-14,19.937,20.134,19.642,20.134,142,0
2016-04-15,19.617,20.134,19.612,20.134,2463,0
2016-04-18,20.134,20.379,19.889,20.379,2932,0
2016-04-19,20.282,21.509,20.282,21.312,2173,0
2016-04-20,20.92,21.406,20.723,21.362,827,0
2016-04-21,21.116,21.361,21.116,21.165,265,0
2016-04-22,20.68,21.214,20.392,21.214,150,0
2016-04-25,20.674,21.214,20.674,21.214,2389,0
2016-04-27,20.772,21.281,20.772,21.281,77,0
2016-04-28,21.631,21.631,20.43,20.43,106,0
2016-04-29,20.732,21.018,20.732,21.018,896,0
2016-05-03,19.652,20.723,19.652,20.634,1720,0
2016-05-04,19.914,20.498,19.888,20.431,3076,0
2016-05-05,20.408,20.408,19.458,19.458,619,0
2016-05-06,20.34,20.481,20.34,20.481,1140,0
2016-05-10,20.134,20.9,20.134,20.9,1787,0
2016-05-11,20.782,20.782,20.782,20.782,101,0
2016-05-12,20.624,20.624,20.624,20.624,236,0
2016-05-16,20.723,20.723,19.839,20.291,2545,0
2016-05-17,20.349,20.59,20.134,20.498,5365,0
2016-05-18,20.597,20.597,19.986,19.986,3347,0
2016-05-19,20.036,20.094,20.016,20.065,610,0
2016-05-20,20.253,20.273,20.223,20.273,408,0
2016-05-23,20.125,20.263,20.038,20.038,2595,0
2016-05-24,20.471,20.471,20.438,20.438,422,0
2016-05-26,20.537,20.772,20.537,20.772,515,0
2016-05-27,20.58,20.58,20.58,20.58,204,0
2016-05-31,20.438,20.478,20.438,20.478,204,0
2016-06-03,20.846,20.846,20.846,20.846,153,0
2016-06-06,21.115,21.189,20.959,21.189,1069,0
2016-06-08,21.646,21.646,21.229,21.44,1730,0
2016-06-09,21.072,21.072,21.072,21.072,101,0
2016-06-10,20.89,20.89,20.89,20.89,101,0
2016-06-13,20.597,20.597,20.597,20.597,195,0
2016-06-14,20.094,20.094,20.094,20.094,207,0
2016-06-17,20.607,20.607,20.607,20.607,215,0
2016-06-22,20.724,20.724,20.724,20.724,223,0
2016-06-24,20.527,20.527,19.839,19.839,1184,0
2016-06-27,19.791,19.791,18.914,18.914,359,0
2016-06-28,19.221,19.899,19.221,19.899,1322,0
2016-06-29,19.298,20.203,18.929,20.203,3771,0
2016-06-30,20.091,20.091,20.091,20.091,152,0
2016-07-05,19.859,19.869,19.324,19.869,732,0
2016-07-06,19.771,19.771,19.771,19.771,101,0
2016-07-07,19.641,19.641,19.457,19.457,754,0
2016-07-08,19.688,19.949,19.688,19.949,306,0
2016-07-11,20.144,20.144,20.114,20.114,326,0
2016-07-12,20.144,20.144,20.144,20.144,204,0
2016-07-13,20.588,20.645,20.588,20.645,204,0
2016-07-20,20.75,20.92,20.75,20.91,1130,0
2016-07-22,20.084,20.693,19.761,20.693,510,0
2016-07-25,20.87,20.87,19.891,20.324,1338,0
2016-07-26,19.919,20.87,19.919,20.624,5542,0
2016-07-27,20.616,20.87,20.616,20.757,1019,0
2016-07-28,20.85,20.85,20.85,20.85,175,0
2016-08-01,20.624,20.624,20.624,20.624,202,0
2016-08-02,20.44,20.678,20.44,20.678,466,0
2016-08-08,20.864,21.087,20.821,21.003,816,0
2016-08-11,21.214,21.288,21.214,21.288,1456,0
2016-08-12,21.274,21.274,21.224,21.224,1018,0
2016-08-15,21.145,21.366,21.145,21.366,432,0
2016-08-16,21.352,21.381,21.333,21.333,550,0
2016-08-17,21.372,21.372,21.16,21.16,713,0
2016-08-19,21.342,21.342,21.342,21.342,101,0
2016-08-22,21.558,21.558,21.558,21.558,255,0
2016-08-23,21.674,21.674,21.674,21.674,101,0
2016-09-02,21.71,21.71,21.71,21.71,101,0
2016-09-06,21.863,21.863,21.863,21.863,308,0
2016-09-07,21.921,21.921,21.588,21.598,2642,0
2016-09-08,21.854,21.854,21.844,21.844,408,0
2016-09-12,21.317,21.317,21.317,21.317,121,0
2016-09-14,21.068,21.068,21.068,21.068,1018,0
2016-09-16,20.762,20.802,20.762,20.782,814,0
2016-09-19,20.92,20.968,20.92,20.968,728,0
2016-09-20,21.264,21.327,20.95,20.95,2037,0
2016-09-21,21.021,21.071,21.021,21.071,424,0
2016-09-27,21.001,21.001,21.001,21.001,101,0
2016-09-30,21.189,21.189,21.179,21.189,1423,0
2016-10-04,21.344,21.344,21.239,21.239,1128,0
2016-10-05,21.779,21.779,21.328,21.405,838,0
2016-10-06,21.336,21.358,21.336,21.358,204,0
2016-10-12,21.25,21.25,21.186,21.186,305,0
2016-10-13,21.013,21.208,20.992,21.208,682,0
2016-10-14,21.248,21.248,21.248,21.248,117,0
2016-10-17,21.052,21.052,21.052,21.052,505,0
2016-10-19,21.373,21.373,21.373,21.373,224,0
2016-10-24,21.415,21.482,21.415,21.482,458,0
2016-10-25,21.415,21.415,21.415,21.415,121,0
2016-10-26,21.386,21.434,21.386,21.434,563,0
2016-10-28,21.524,21.536,21.514,21.514,609,0
2016-11-04,21.194,21.194,21.194,21.194,204,0
2016-11-07,21.434,21.434,21.297,21.337,407,0
2016-11-08,21.553,21.553,21.514,21.514,536,0
2016-11-10,21.778,21.778,21.623,21.7,3580,0
2016-11-11,21.405,21.464,21.386,21.386,537,0
2016-11-15,21.366,21.552,21.366,21.552,1041,0
2016-11-16,21.68,21.68,21.331,21.331,315,0
2016-11-21,21.316,21.316,21.306,21.306,1055,0
2016-11-22,21.306,21.316,21.306,21.316,651,0
2016-11-23,21.563,21.563,21.268,21.474,1429,0
2016-11-25,21.198,22.213,21.198,21.434,2213,0
2016-11-28,21.563,21.563,21.553,21.553,206,0
2016-11-29,21.69,21.69,21.454,21.454,945,0
2016-11-30,21.672,21.723,21.67,21.723,1946,0
2016-12-01,21.978,21.978,21.849,21.905,1495,0
2016-12-02,21.897,21.908,21.819,21.819,723,0
2016-12-06,22.154,22.213,22.045,22.213,2790,0
2016-12-07,22.559,22.582,22.538,22.558,1877,0
2016-12-08,22.833,22.833,22.714,22.744,1086,0
2016-12-09,23.198,23.198,22.754,22.774,7461,0
2016-12-12,22.711,22.711,22.711,22.711,224,0
2016-12-14,22.518,22.518,22.518,22.518,467,0
2016-12-15,23.089,23.089,23.089,23.089,350,0
2016-12-19,22.42,22.42,22.42,22.42,439,0
2016-12-20,22.33,22.548,22.33,22.44,940,0
2016-12-21,22.573,22.626,22.544,22.626,789,0
2016-12-22,22.385,22.385,22.385,22.385,205,0
2016-12-27,22.541,22.642,22.435,22.615,4724,0
2016-12-28,22.675,22.675,22.544,22.554,588,0
2016-12-29,22.58,22.58,22.58,22.58,103,0
2016-12-30,22.637,22.637,22.583,22.583,415,0
2017-01-03,22.672,22.672,22.662,22.666,547,0
2017-01-04,23.005,23.037,22.998,23.033,5464,0
2017-01-05,23.057,23.087,23.057,23.062,512,0
2017-01-06,23.008,23.117,23.008,23.067,920,0
2017-01-09,23.067,23.067,23.017,23.017,678,0
2017-01-10,22.968,22.968,22.968,22.968,486,0
2017-01-11,23.149,23.156,23.146,23.146,1250,0
2017-01-12,23.473,23.473,23.156,23.265,1329,0
2017-01-13,23.295,23.295,23.275,23.275,203,0
2017-01-17,23.21,23.284,23.21,23.276,4474,0
2017-01-18,23.314,24.045,23.255,23.344,1081,0
2017-01-19,23.057,23.226,23.057,23.226,912,0
2017-01-23,23.433,23.502,23.285,23.482,1417,0
2017-01-24,23.959,24.036,23.928,24.036,3254,0
2017-01-25,24.115,24.264,24.115,24.264,1808,0
2017-01-26,24.708,24.708,24.115,24.115,3266,0
2017-01-30,23.986,24.56,23.838,23.838,826,0
2017-02-01,23.828,23.945,23.828,23.945,607,0
2017-02-02,24.234,24.234,24.095,24.095,294,0
2017-02-03,24.006,24.01,24,24.01,606,0
2017-02-06,23.828,23.828,23.828,23.828,121,0
2017-02-07,23.822,23.822,23.822,23.822,213,0
2017-02-08,23.827,23.937,23.827,23.937,1375,0
2017-02-09,23.967,24.016,23.918,23.928,1168,0
2017-02-10,24.115,24.115,23.992,23.992,418,0
2017-02-15,23.709,24.115,23.709,24.115,716,0
2017-02-16,24.065,24.135,24.065,24.135,733,0
2017-02-17,24.145,24.145,24.135,24.145,425,0
2017-02-21,24.164,24.164,24.164,24.164,253,0
2017-02-22,24.346,24.391,24.346,24.357,708,0
2017-02-23,23.874,24.139,23.874,24.045,1499,0
2017-02-24,23.754,23.754,23.754,23.754,157,0
2017-02-27,23.749,24.043,23.749,24.043,658,0
2017-02-28,23.918,23.918,23.705,23.705,671,0
2017-03-01,24.287,24.287,24.184,24.184,1784,0
2017-03-02,23.928,24.121,23.928,24.121,1905,0
2017-03-06,24.115,24.115,24.115,24.115,223,0
2017-03-07,24.075,24.075,24.026,24.026,768,0
2017-03-08,24.125,24.135,24.095,24.105,1091,0
2017-03-09,24.011,24.095,23.951,24.095,3858,0
2017-03-10,24.101,24.101,24.016,24.016,1146,0
2017-03-13,24.167,24.303,24.167,24.303,670,0
2017-03-14,24.105,24.105,23.948,23.948,743,0
2017-03-15,23.809,24.08,23.809,24.08,335,0
2017-03-16,24.281,24.352,24.281,24.312,1598,0
2017-03-17,24.322,24.391,24.115,24.115,40971,0
2017-03-21,24.036,24.036,24.036,24.036,215,0
2017-03-22,24.026,24.491,24.026,24.036,43838,0
2017-03-24,24.186,24.354,24.186,24.233,1304,0
2017-03-27,23.998,24.7,23.988,24.463,2293,0
2017-03-28,24.354,24.512,24.354,24.493,658,0
2017-03-30,24.522,24.522,24.493,24.493,425,0
2017-04-03,24.127,24.364,24.127,24.364,667,0
2017-04-04,24.423,24.423,24.423,24.423,205,0
2017-04-05,24.612,24.612,24.612,24.612,137,0
2017-04-06,24.285,24.334,23.962,23.962,446,0
2017-04-07,24.359,24.359,24.246,24.246,325,0
2017-04-11,24.31,24.31,24.31,24.31,1072,0
2017-04-17,24.165,24.165,24.117,24.117,329,0
2017-04-20,24.137,24.137,24.137,24.137,253,0
2017-04-24,24.463,24.483,24.463,24.483,245,0
2017-04-25,24.572,24.967,24.572,24.967,1631,0
2017-04-26,24.829,24.878,24.829,24.878,372,0
2017-04-27,24.714,24.714,24.714,24.714,1036,0
2017-04-28,24.728,24.728,24.728,24.728,393,0
2017-05-03,24.578,24.578,24.364,24.364,304,0
2017-05-04,24.463,24.612,24.463,24.493,2371,0
2017-05-09,24.641,24.677,24.597,24.597,1173,0
2017-05-10,24.612,24.612,24.612,24.612,101,0
2017-05-11,24.466,24.676,24.466,24.676,424,0
2017-05-12,24.692,24.692,24.692,24.692,314,0
2017-05-15,24.967,24.967,24.967,24.967,437,0
2017-05-16,25.175,25.175,25.175,25.175,151,0
2017-05-17,24.72,24.72,24.72,24.72,229,0
2017-05-18,24.542,24.542,24.522,24.522,328,0
2017-05-19,24.928,25.056,24.908,25.056,2447,0
2017-05-23,24.898,24.898,24.898,24.898,203,0
2017-05-25,25.075,25.185,24.956,24.956,2919,0
2017-05-30,24.819,24.819,24.819,24.819,257,0
2017-05-31,25.102,25.102,25.102,25.102,152,0
2017-06-01,25.207,25.303,25.207,25.303,539,0
2017-06-02,25.421,25.55,25.412,25.55,17420,0
2017-06-05,25.407,25.407,25.407,25.407,185,0
2017-06-09,25.402,25.481,25.382,25.481,2118,0
2017-06-12,25.312,25.521,25.312,25.455,869,0
2017-06-13,25.58,25.632,25.521,25.577,2482,0
2017-06-14,25.644,25.644,25.644,25.644,2713,0
2017-06-20,25.431,25.54,25.342,25.54,2741,0
2017-06-22,25.295,25.295,24.816,24.816,324,0
2017-06-27,25.142,25.142,25.142,25.142,512,0
2017-06-29,25.17,25.17,24.896,24.896,570,0
2017-06-30,24.896,24.896,24.876,24.876,323,0
2017-07-03,24.427,25.065,24.427,25.065,1076,0
2017-07-05,25.005,25.175,25.005,25.035,2821,0
2017-07-06,25.056,25.056,25.056,25.056,424,0
2017-07-07,24.954,25.015,24.954,25.005,811,0
2017-07-10,25.255,25.255,25.205,25.205,467,0
2017-07-11,25.245,25.245,25.245,25.245,174,0
2017-07-12,25.524,25.524,25.474,25.474,1289,0
2017-07-13,25.544,25.544,25.454,25.459,3071,0
2017-07-14,25.554,25.554,25.524,25.524,557,0
2017-07-17,25.524,25.829,25.494,25.494,1514,0
2017-07-18,25.594,25.594,25.594,25.594,529,0
2017-07-20,25.783,25.783,25.783,25.783,1059,0
2017-07-21,25.658,25.658,25.616,25.643,2300,0
2017-07-24,25.753,25.753,25.634,25.634,2400,0
2017-07-25,25.625,25.625,25.625,25.625,417,0
2017-07-26,25.773,25.773,25.604,25.604,674,0
2017-07-27,25.45,25.45,25.45,25.45,299,0
2017-07-31,25.683,25.683,25.683,25.683,403,0
2017-08-01,25.493,25.493,25.493,25.493,537,0
2017-08-02,25.474,25.474,25.474,25.474,240,0
2017-08-03,25.614,25.614,25.614,25.614,778,0
2017-08-04,25.624,25.624,25.624,25.624,299,0
2017-08-07,25.753,25.753,25.594,25.604,2049,0
2017-08-08,25.663,25.663,25.663,25.663,124,0
2017-08-09,25.416,25.612,25.416,25.524,356,0
2017-08-10,25.325,25.543,25.045,25.045,6363,0
2017-08-11,25.185,25.185,25.185,25.185,142,0
2017-08-15,25.619,25.619,25.504,25.614,806,0
2017-08-16,25.511,25.614,25.414,25.414,5808,0
2017-08-17,25.225,25.225,25.225,25.225,241,0
2017-08-18,25.524,25.524,25.249,25.249,1486,0
2017-08-21,25.599,25.599,25.599,25.599,221,0
2017-08-22,25.354,25.354,25.318,25.318,554,0
2017-08-24,25.454,25.515,25.454,25.515,379,0
2017-08-28,25.584,25.604,25.584,25.604,1643,0
2017-08-29,25.295,25.514,25.295,25.514,1305,0
2017-08-30,25.215,25.225,25.056,25.081,1650,0
2017-08-31,25.155,25.155,25.155,25.155,2008,0
2017-09-01,25.145,25.212,25.145,25.212,397,0
2017-09-05,25.594,25.843,25.594,25.624,2023,0
2017-09-06,25.599,25.653,25.599,25.653,286,0
2017-09-08,25.793,25.793,25.534,25.773,2011,0
2017-09-11,26.172,26.172,26.082,26.082,277,0
2017-09-15,26.521,26.521,26.521,26.521,217,0
2017-09-18,26.66,26.96,26.561,26.82,23197,0
2017-09-21,26.9,26.9,25.2486,26.5,1275,0
2017-09-25,26.72,26.76,26.6,26.6,1606,0
2017-09-28,26.67,26.8899,26.598,26.8899,1914,0
2017-09-29,26.87,26.92,26.78,26.78,4942,0
2017-10-03,26.742,27,26.742,27,6522,0
2017-10-04,27.1,27.1,27.1,27.1,8488,0
2017-10-06,27.145,27.1571,26.95,27,2272,0
2017-10-09,27.02,27.3165,27.02,27.3165,309,0
2017-10-11,27.1723,27.1723,27.1723,27.1723,180,0
2017-10-12,27.2645,27.2645,27.2645,27.2645,300,0
2017-10-13,27.3953,27.43,27.38,27.404,3087,0
2017-10-16,27.4133,27.47,27.4,27.4,13365,0
2017-10-17,27.3,27.3,27.3,27.3,100,0
2017-10-18,27.32,27.36,27.32,27.36,603,0
2017-10-19,27.33,27.33,27.32,27.32,300,0
2017-10-24,27.48,27.51,27.48,27.51,2321,0
2017-10-25,27.54,27.54,27.5,27.5,396,0
2017-10-26,27.49,27.53,27.49,27.5,2113,0
2017-10-27,27.53,27.54,27.53,27.53,1100,0
2017-10-30,27.5,27.53,27.5,27.53,412,0
2017-10-31,27.71,27.71,27.65,27.65,2020,0
2017-11-01,27.96,27.96,27.96,27.96,252,0
2017-11-02,27.8,27.81,27.8,27.81,382,0
2017-11-03,27.75,27.75,27.75,27.75,397,0
2017-11-06,27.84,27.84,27.82,27.82,777,0
2017-11-07,27.64,27.75,27.64,27.75,407,0
2017-11-09,27.37,27.37,27.28,27.3048,735,0
