Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,45.406,45.431,45.123,45.431,0,0
2005-02-28,45.626,46.278,45.234,46.266,0,0
2005-03-01,45.123,46.573,45.11,45.798,0,0
2005-03-02,46.732,46.732,46.732,46.732,0,0
2005-03-03,46.659,46.659,46.659,46.659,0,0
2005-03-04,45.848,45.848,45.811,45.811,0,0
2005-03-07,46.486,46.486,45.123,45.123,0,0
2005-03-08,45.123,46.573,44.976,46.278,0,0
2005-03-10,46.659,46.659,46.659,46.659,0,0
2005-03-11,47.15,47.309,45.885,47.309,0,0
2005-03-14,43.097,47.309,43.097,45.123,0,0
2005-03-15,47.298,47.298,47.298,47.298,0,0
2005-03-16,45.418,47.321,45.418,47.186,0,0
2005-03-17,46.278,47.162,46.278,47.162,0,0
2005-03-21,47.186,47.432,47.186,47.432,0,0
2005-03-23,47.15,47.432,46.131,47.15,0,0
2005-03-29,46.278,46.278,46.278,46.278,0,0
2005-03-31,49.693,49.802,47.616,49.741,0,0
2005-04-04,48.796,50.036,48.796,50.036,0,0
2005-04-05,49.2,49.2,49.2,49.2,0,0
2005-04-06,50.908,50.908,50.908,50.908,0,0
2005-04-08,50.331,50.331,50.331,50.331,0,0
2005-04-15,49.754,49.754,48.636,48.636,0,0
2005-04-20,48.882,48.882,48.6,48.6,0,0
2005-04-28,47.432,47.432,47.003,47.15,0,0
2005-04-29,47.15,47.15,47.15,47.15,0,0
2005-05-03,46.978,46.978,46.278,46.278,0,0
2005-05-05,45.811,47.666,45.811,47.666,0,0
2005-05-06,46.278,46.278,46.278,46.278,0,0
2005-05-09,46.278,46.978,44.89,46.978,0,0
2005-05-10,46.278,46.278,46.278,46.278,0,0
2005-05-11,45.823,45.823,45.823,45.823,0,0
2005-05-12,46.278,46.278,46.278,46.278,0,0
2005-05-13,51.375,51.375,46.327,46.327,0,0
2005-05-16,45.934,46.363,45.934,46.363,0,0
2005-05-19,48.6,51.78,48.586,51.78,0,0
2005-05-20,51.718,51.718,51.718,51.718,0,0
2005-05-23,51.718,51.718,50.036,50.036,0,0
2005-05-25,47.26,47.26,47.26,47.26,0,0
2005-05-26,48.009,48.009,48.009,48.009,0,0
2005-05-27,47.543,50.65,47.543,50.65,0,0
2005-05-31,50.908,50.908,50.675,50.895,0,0
2005-06-02,50.895,50.895,49.754,49.754,0,0
2005-06-07,48.6,49.177,48.6,49.177,0,0
2005-06-08,48.366,48.366,48.304,48.304,0,0
2005-06-09,48.304,48.304,48.304,48.304,0,0
2005-06-13,50.834,50.834,48.611,48.611,0,0
2005-06-14,49.864,49.864,49.864,49.864,0,0
2005-06-15,49.054,50.036,49.054,50.036,0,0
2005-06-17,49.754,49.754,49.754,49.754,0,0
2005-06-20,50.847,52.063,50.036,51.472,0,0
2005-06-21,51.78,51.891,51.486,51.486,0,0
2005-06-22,48.304,48.304,48.304,48.304,0,0
2005-06-30,51.472,51.472,50.331,50.625,0,0
2005-07-05,51.472,51.472,51.472,51.472,0,0
2005-07-07,50.908,51.472,50.908,51.472,0,0
2005-07-08,50.933,50.933,50.908,50.908,0,0
2005-07-11,50.908,50.908,50.908,50.908,0,0
2005-07-15,50.331,50.908,50.331,50.908,0,0
2005-07-18,50.331,51.486,50.331,51.486,0,0
2005-07-19,51.486,51.486,50.331,50.331,0,0
2005-07-20,50.27,50.27,50.27,50.27,0,0
2005-07-21,49.054,49.054,49.054,49.054,0,0
2005-07-22,49.754,49.913,49.754,49.901,0,0
2005-07-25,51.486,51.486,49.348,49.348,0,0
2005-07-27,50.331,50.331,50.331,50.331,0,0
2005-07-28,50.441,50.441,50.441,50.441,0,0
2005-08-01,51.486,51.486,50.282,50.282,0,0
2005-08-02,51.584,51.952,51.584,51.952,0,0
2005-08-09,52.186,54.384,52.186,54.384,0,0
2005-08-11,54.384,54.384,52.911,52.911,0,0
2005-08-12,53.794,53.794,53.794,53.794,0,0
2005-08-15,54.384,55.072,54.384,55.072,0,0
2005-08-16,55.304,55.304,54.003,54.261,0,0
2005-08-17,53.917,53.917,53.917,53.917,0,0
2005-08-18,54.961,54.961,53.967,53.967,0,0
2005-08-26,54.961,55.452,54.261,55.452,0,0
2005-08-31,50.908,55.476,50.908,51.288,0,0
2005-09-01,51.399,53.205,51.399,53.205,0,0
2005-09-09,49.766,54.138,49.766,54.138,0,0
2005-09-12,50.908,53.868,50.908,50.957,0,0
2005-09-13,51.018,53.192,50.908,51.62,0,0
2005-09-14,51.24,51.252,51.141,51.141,0,0
2005-09-20,50.908,50.92,50.908,50.92,0,0
2005-09-23,50.908,50.908,50.908,50.908,0,0
2005-09-26,50.908,50.908,50.908,50.908,0,0
2005-09-29,49.937,49.937,49.937,49.937,0,0
2005-09-30,50.97,50.97,50.908,50.908,0,0
2005-10-03,54.274,54.274,53.684,53.684,0,0
2005-10-04,51.326,51.326,51.326,51.326,0,0
2005-10-05,50.908,50.97,50.908,50.97,0,0
2005-10-06,50.908,50.908,50.908,50.908,0,0
2005-10-07,51.35,51.35,50.834,50.834,0,0
2005-10-10,50.613,51.19,50.613,51.19,0,0
2005-10-11,53.205,53.217,51.608,51.608,0,0
2005-10-12,52.565,52.565,52.565,52.565,0,0
2005-10-13,51.068,51.068,50.613,50.613,0,0
2005-10-14,51.35,51.35,51.35,51.35,0,0
2005-10-17,50.613,52.063,50.613,50.908,0,0
2005-10-18,50.908,50.908,50.908,50.908,0,0
2005-10-19,50.847,50.847,50.847,50.847,0,0
2005-10-25,50.675,50.908,50.675,50.908,0,0
2005-10-26,54.04,54.076,53.401,53.401,0,0
2005-10-27,50.933,50.933,50.908,50.908,0,0
2005-10-28,50.908,53.942,50.908,53.942,0,0
2005-10-31,51.472,51.472,51.031,51.031,0,0
2005-11-01,52.063,52.063,49.949,49.949,0,0
2005-11-02,52.063,52.063,50.908,50.908,0,0
2005-11-03,50.195,50.195,50.195,50.195,0,0
2005-11-04,50.331,50.331,50.036,50.036,0,0
2005-11-07,49.864,49.864,48.304,49.754,0,0
2005-11-08,48.538,48.6,48.538,48.6,0,0
2005-11-10,49.741,49.741,49.741,49.741,0,0
2005-11-14,49.754,49.754,49.754,49.754,0,0
2005-11-15,49.287,49.287,48.6,49.017,0,0
2005-11-21,48.6,48.82,48.304,48.304,0,0
2005-11-22,48.304,48.317,48.304,48.304,0,0
2005-11-23,48.6,48.6,48.304,48.377,0,0
2005-11-28,48.882,48.882,48.882,48.882,0,0
2005-11-29,48.6,48.6,48.6,48.6,0,0
2005-11-30,48.6,48.6,48.575,48.575,0,0
2005-12-01,48.6,48.93,48.6,48.93,0,0
2005-12-02,48.992,49.754,48.992,49.754,0,0
2005-12-05,49.987,50.258,49.987,50.258,0,0
2005-12-09,48.489,48.882,48.476,48.476,0,0
2005-12-12,49.741,51.399,49.741,51.018,0,0
2005-12-13,51.805,51.805,51.486,51.486,0,0
2005-12-14,52.063,52.063,52.063,52.063,0,0
2005-12-15,51.891,51.891,51.891,51.891,0,0
2005-12-16,50.92,50.92,50.92,50.92,0,0
2005-12-19,50.92,50.92,50.92,50.92,0,0
2005-12-20,51.141,51.141,51.141,51.141,0,0
2005-12-27,52.296,52.309,52.296,52.296,0,0
2005-12-28,52.652,52.665,52.64,52.64,0,0
2005-12-29,52.063,52.063,50.589,50.65,0,0
2006-01-03,50.847,50.847,50.355,50.355,0,0
2006-01-05,50.331,50.331,50.11,50.159,0,0
2006-01-06,48.623,50.908,48.476,50.908,0,0
2006-01-09,48.476,50.736,48.476,50.736,0,0
2006-01-12,52.063,52.063,52.063,52.063,0,0
2006-01-13,50.945,51.78,50.945,51.472,0,0
2006-01-17,52.063,52.063,52.063,52.063,0,0
2006-01-25,52.075,52.591,49.754,50.908,0,0
2006-01-27,50.908,50.908,50.908,50.908,0,0
2006-01-30,48.489,48.489,48.489,48.489,0,0
2006-01-31,50.908,50.908,48.844,48.844,0,0
2006-02-01,50.908,50.908,50.908,50.908,0,0
2006-02-03,52.063,52.063,52.063,52.063,0,0
2006-02-10,52.051,53.217,52.051,53.217,0,0
2006-02-14,53.217,53.217,53.217,53.217,0,0
2006-02-21,53.217,53.217,53.217,53.217,0,0
2006-02-23,53.217,53.217,53.217,53.217,0,0
2006-02-24,52.063,52.063,50.195,50.908,0,0
2006-02-27,50.908,53.205,50.908,53.205,0,0
2006-02-28,52.983,52.983,49.778,49.778,0,0
2006-03-03,50.036,52.013,50.036,50.908,0,0
2006-03-06,50.908,53.217,50.908,53.217,0,0
2006-03-08,50.908,51.018,49.459,50.564,0,0
2006-03-13,50.908,53.217,50.908,53.217,0,0
2006-03-14,53.217,53.794,50.785,50.785,0,0
2006-03-16,50.908,50.908,50.908,50.908,0,0
2006-03-17,53.217,53.217,53.217,53.217,0,0
2006-03-20,53.451,53.451,49.754,49.754,0,0
2006-03-21,51.988,51.988,49.238,49.287,0,0
2006-03-24,48.6,50.024,48.6,50.024,0,0
2006-03-28,49.716,49.716,49.716,49.716,0,0
2006-03-29,50.06,50.06,50.06,50.06,0,0
2006-03-30,52.64,52.64,51.718,51.718,0,0
2006-03-31,51.891,52.063,51.78,52.063,0,0
2006-04-03,53.438,53.438,53.34,53.34,0,0
2006-04-05,53.34,53.34,52.763,52.763,0,0
2006-04-10,51.486,52.64,51.486,52.64,0,0
2006-04-12,51.718,51.718,51.486,51.486,0,0
2006-04-17,51.141,57.847,50.908,52.063,0,0
2006-04-18,52.542,53.844,50.54,51.706,0,0
2006-04-19,51.928,52.431,51.595,52.406,0,0
2006-04-20,52.406,52.406,52.406,52.406,0,0
2006-04-21,53.009,54.605,53.009,53.611,0,0
2006-04-24,53.512,54.408,53.512,54.261,0,0
2006-04-25,54.322,54.322,54.126,54.126,0,0
2006-04-26,53.512,53.794,53.512,53.697,0,0
2006-04-27,54.862,54.862,54.212,54.212,0,0
2006-04-28,54.138,54.961,54.138,54.838,0,0
2006-05-01,54.581,54.728,54.581,54.703,0,0
2006-05-02,55.414,56.632,53.512,55.427,0,0
2006-05-03,55.182,55.883,55.182,55.44,0,0
2006-05-04,55.613,55.821,55.6,55.723,0,0
2006-05-05,55.821,55.821,55.587,55.821,0,0
2006-05-08,55.648,55.992,55.648,55.992,0,0
2006-05-09,55.992,56.521,55.648,56.238,0,0
2006-05-10,56.521,56.521,56.177,56.521,0,0
2006-05-11,56.521,57.209,56.521,56.914,0,0
2006-05-12,56.693,56.975,56.275,56.693,0,0
2006-05-15,57.565,57.565,56.521,56.521,0,0
2006-05-16,57.271,57.271,56.889,56.889,0,0
2006-05-17,57.271,57.271,56.115,56.115,0,0
2006-05-18,57.271,57.565,56.939,56.939,0,0
2006-05-19,57.835,60.169,57.835,58.818,0,0
2006-05-22,59.002,60.611,59.002,60.181,0,0
2006-05-23,60.845,63.634,60.845,60.857,0,0
2006-05-24,62.455,62.455,61.517,61.517,0,0
2006-05-25,62.479,62.479,62.073,62.073,0,0
2006-05-26,63.314,64.789,62.418,64.505,0,0
2006-05-30,65.945,65.945,62.467,63.055,0,0
2006-05-31,64.777,64.777,62.01,62.795,0,0
2006-06-01,63.634,63.634,63.634,63.634,0,0
2006-06-02,63.634,64.777,62.097,62.479,0,0
2006-06-05,63.634,63.634,63.585,63.585,0,0
2006-06-06,59.013,63.634,59.013,62.479,0,0
2006-06-07,63.524,63.524,63.165,63.511,0,0
2006-06-08,63.924,63.924,60.328,62.479,0,0
2006-06-09,63.924,63.924,62.579,62.579,0,0
2006-06-12,63.499,63.499,63.487,63.499,0,0
2006-06-13,61.898,63.634,61.898,63.055,0,0
2006-06-14,63.634,63.634,63.634,63.634,0,0
2006-06-15,63.634,63.634,63.634,63.634,0,0
2006-06-19,63.634,63.634,63.35,63.35,0,0
2006-06-20,64.777,64.777,63.572,64.295,0,0
2006-06-21,64.209,65.821,64.209,65.141,0,0
2006-06-22,65.241,65.241,65.129,65.129,0,0
2006-06-23,65.079,65.364,61.898,65.364,0,0
2006-06-26,65.654,65.654,65.364,65.364,0,0
2006-06-27,65.079,65.079,64.073,64.073,0,0
2006-06-28,63.924,63.924,62.733,63.055,0,0
2006-06-29,62.566,62.566,61.898,61.898,0,0
2006-06-30,62.479,62.479,62.183,62.183,0,0
2006-07-05,61.776,62.134,61.776,62.134,0,0
2006-07-06,61.949,61.949,59.296,59.296,0,0
2006-07-07,59.112,59.112,58.241,58.241,0,0
2006-07-10,58.19,58.19,57.258,57.258,0,0
2006-07-11,57.025,57.025,55.894,56.693,0,0
2006-07-12,53.217,56.509,53.217,53.794,0,0
2006-07-13,54.728,54.728,54.384,54.384,0,0
2006-07-14,54.187,54.212,54.187,54.187,0,0
2006-07-17,53.279,55.146,53.279,54.384,0,0
2006-07-19,54.384,54.384,54.384,54.384,0,0
2006-07-21,53.228,54.384,53.228,53.892,0,0
2006-07-25,54.384,54.384,54.384,54.384,0,0
2006-07-27,56.803,56.803,56.803,56.803,0,0
2006-07-28,54.961,57.736,54.961,57.368,0,0
2006-08-01,54.568,56.742,54.568,56.68,0,0
2006-08-03,56.128,56.128,56.128,56.128,0,0
2006-08-07,56.115,56.115,56.115,56.115,0,0
2006-08-08,54.568,54.581,54.568,54.581,0,0
2006-08-09,56.668,57.245,56.668,57.245,0,0
2006-08-14,57.001,57.001,56.004,56.004,0,0
2006-08-15,56.004,56.004,56.004,56.004,0,0
2006-08-16,54.568,54.568,54.568,54.568,0,0
2006-08-17,54.838,54.838,54.79,54.79,0,0
2006-08-18,56.693,56.731,56.693,56.731,0,0
2006-08-22,56.693,56.975,56.693,56.975,0,0
2006-08-23,55.538,55.538,55.538,55.538,0,0
2006-08-30,54.79,54.79,53.217,53.217,0,0
2006-08-31,54.715,54.715,54.715,54.715,0,0
2006-09-05,54.568,54.703,54.568,54.703,0,0
2006-09-06,55.883,56.348,55.883,56.348,0,0
2006-09-07,54.568,54.899,54.556,54.899,0,0
2006-09-08,54.556,54.556,54.556,54.556,0,0
2006-09-11,54.384,56.054,54.384,55.538,0,0
2006-09-12,55.772,55.772,54.973,54.973,0,0
2006-09-14,54.384,54.961,53.094,54.961,0,0
2006-09-18,53.794,54.384,53.794,53.794,0,0
2006-09-19,53.217,53.217,52.64,53.217,0,0
2006-09-20,52.652,52.652,52.64,52.64,0,0
2006-09-21,52.665,53.119,52.665,53.119,0,0
2006-09-22,52.64,52.64,52.64,52.64,0,0
2006-09-25,53.512,53.512,53.512,53.512,0,0
2006-09-26,55.648,55.648,55.538,55.538,0,0
2006-09-29,55.379,55.379,55.379,55.379,0,0
2006-10-02,55.269,55.269,53.217,55.256,0,0
2006-10-03,53.622,55.072,52.075,55.072,0,0
2006-10-04,54.384,54.384,52.676,52.676,0,0
2006-10-05,52.738,53.769,52.64,53.106,0,0
2006-10-06,52.849,53.217,52.64,52.812,0,0
2006-10-11,52.358,53.217,52.358,53.217,0,0
2006-10-13,52.468,53.426,52.468,53.217,0,0
2006-10-16,52.579,53.451,52.234,52.763,0,0
2006-10-17,52.149,53.549,52.075,52.075,0,0
2006-10-18,52.075,52.075,52.075,52.075,0,0
2006-10-19,52.075,52.075,52.063,52.063,0,0
2006-10-20,53.217,53.794,53.217,53.794,0,0
2006-10-23,52.64,53.586,52.604,53.045,0,0
2006-10-24,52.333,54.544,52.173,53.488,0,0
2006-10-26,53.217,53.217,52.333,52.443,0,0
2006-10-27,52.063,52.309,52.063,52.063,0,0
2006-10-31,51.976,51.976,51.572,51.904,0,0
2006-11-01,52.063,52.063,52.063,52.063,0,0
2006-11-03,51.486,51.928,50.232,51.486,0,0
2006-11-06,52.517,52.64,52.517,52.64,0,0
2006-11-07,51.595,53.769,51.595,53.205,0,0
2006-11-08,53.069,53.069,53.069,53.069,0,0
2006-11-09,52.652,52.652,50.982,51.706,0,0
2006-11-10,51.706,51.756,51.706,51.756,0,0
2006-11-13,52.063,52.063,52.063,52.063,0,0
2006-11-14,53.217,53.217,53.192,53.192,0,0
2006-11-15,52.063,52.063,50.97,52.063,0,0
2006-11-16,52.063,52.063,52.063,52.063,0,0
2006-11-17,52.406,52.406,51.952,52.039,0,0
2006-11-20,52.013,52.013,52.013,52.013,0,0
2006-11-21,52.026,52.186,52.026,52.186,0,0
2006-11-24,52.493,54.384,52.234,54.384,0,0
2006-11-27,54.519,54.838,53.34,54.838,0,0
2006-11-28,54.851,55.538,54.752,55.538,0,0
2006-11-29,55.538,55.821,55.538,55.821,0,0
2006-11-30,55.821,56.668,55.821,56.115,0,0
2006-12-01,56.705,59.813,56.705,57.271,0,0
2006-12-04,56.705,59.002,56.705,59.002,0,0
2006-12-05,58.916,59.358,58.916,59.296,0,0
2006-12-06,59.296,60.009,59.296,59.997,0,0
2006-12-07,59.702,62.134,59.702,62.122,0,0
2006-12-08,62.467,65.364,62.122,65.364,0,0
2006-12-11,65.141,65.364,65.141,65.364,0,0
2006-12-12,65.178,65.289,65.178,65.253,0,0
2006-12-13,64.789,65.957,64.789,65.839,0,0
2006-12-14,65.593,65.957,65.037,65.037,0,0
2006-12-15,66.247,66.308,65.364,65.376,0,0
2006-12-18,65.654,66.16,65.19,66.049,0,0
2006-12-19,66.16,67.513,65.698,66.629,0,0
2006-12-20,66.814,67.328,66.814,67.328,0,0
2006-12-21,68.259,68.259,68.259,68.259,0,0
2006-12-22,65.45,68.371,65.45,68.371,0,0
2006-12-26,68.482,68.84,68.482,68.84,0,0
2006-12-27,68.84,68.84,68.84,68.84,0,0
2006-12-29,68.84,71.736,66.173,71.736,0,0
2007-01-03,71.959,75.435,69.971,74.354,0,0
2007-01-04,72.545,80.005,72.081,76.14,0,0
2007-01-05,76.936,78.244,75.781,77.566,0,0
2007-01-08,73.755,77.195,67.833,70.408,0,0
2007-01-09,70.964,74.619,69.507,71.612,0,0
2007-01-10,71.612,72.718,71.612,72.718,0,0
2007-01-11,72.502,75.2,71.73,75.2,0,0
2007-01-12,73.787,75.2,73.787,75.2,0,0
2007-01-16,74.046,74.046,74.046,74.046,0,0
2007-01-17,74.33,75.2,74.33,74.33,0,0
2007-01-18,74.28,74.552,74.046,74.552,0,0
2007-01-19,75.2,75.2,74.219,74.219,0,0
2007-01-23,74.219,77.423,74.219,75.737,0,0
2007-01-24,76.936,79.992,76.936,79.881,0,0
2007-01-26,78.887,79.944,75.176,79.944,0,0
2007-01-29,77.671,78.677,77.671,78.677,0,0
2007-01-30,78.257,78.257,76.874,78.09,0,0
2007-01-31,78.103,78.103,78.103,78.103,0,0
2007-02-01,78.115,78.115,78.103,78.103,0,0
2007-02-02,78.103,79.036,78.103,79.036,0,0
2007-02-05,78.059,79.011,78.059,78.973,0,0
2007-02-06,78.677,78.677,78.677,78.677,0,0
2007-02-07,78.671,78.671,77.504,77.504,0,0
2007-02-08,77.448,77.522,77.448,77.522,0,0
2007-02-09,77.522,78.677,77.423,78.677,0,0
2007-02-13,80.406,80.406,80.406,80.406,0,0
2007-02-15,80.406,80.406,75.385,76.664,0,0
2007-02-16,76.763,76.763,76.763,76.763,0,0
2007-02-22,77.51,83.876,76.355,78.677,0,0
2007-02-23,79.745,80.95,78.979,78.979,0,0
2007-02-26,82.116,82.116,80.801,80.801,0,0
2007-02-28,80.986,85.136,80.986,84.08,0,0
2007-03-01,84.389,84.389,79.832,82.438,0,0
2007-03-02,83.772,83.772,83.722,83.722,0,0
2007-03-05,81.734,81.734,81.734,81.734,0,0
2007-03-06,80.579,84.445,79.621,80.573,0,0
2007-03-07,80.986,80.986,80.881,80.881,0,0
2007-03-08,82.852,82.852,79.832,79.832,0,0
2007-03-09,80.758,80.758,79.992,79.992,0,0
2007-03-12,83,83.012,83,83.012,0,0
2007-03-13,79.134,79.832,79.134,79.832,0,0
2007-03-14,78.702,78.702,78.702,78.702,0,0
2007-03-15,78.677,78.677,77.596,77.596,0,0
2007-03-16,78.689,81.481,78.689,80.239,0,0
2007-03-19,79.023,82.079,79.023,82.067,0,0
2007-03-20,82.067,82.951,81.511,81.511,0,0
2007-03-21,82.493,83.247,79.832,79.832,0,0
2007-03-22,83.111,83.339,79.93,83.265,0,0
2007-03-23,83.506,83.506,82.419,82.833,0,0
2007-03-26,82.104,82.9,81.993,82.9,0,0
2007-03-27,81.993,81.993,77.381,77.381,0,0
2007-03-28,76.169,76.232,73.694,74.187,0,0
2007-03-29,73.631,73.631,72.65,72.836,0,0
2007-03-30,72.465,73.082,72.465,72.966,0,0
2007-04-02,71.551,71.853,71.243,71.853,0,0
2007-04-03,71.243,73.867,71.243,73.082,0,0
2007-04-04,73.082,77.51,73.082,75.324,0,0
2007-04-09,77.386,77.386,77.386,77.386,0,0
2007-04-11,77.071,77.071,73.731,75.509,0,0
2007-04-12,73.835,76.997,73.731,75.385,0,0
2007-04-13,75.843,76.152,75.533,75.533,0,0
2007-04-16,75.769,75.769,75.533,75.533,0,0
2007-04-17,77.572,77.572,76.75,76.763,0,0
2007-04-18,73.089,76.763,73.082,76.763,0,0
2007-04-20,77.856,78.09,77.856,78.09,0,0
2007-04-23,73.682,76.38,73.682,76.38,0,0
2007-04-25,71.976,75.892,71.976,75.892,0,0
2007-04-26,74.923,74.923,74.923,74.923,0,0
2007-04-27,73.694,74.632,73.694,74.632,0,0
2007-05-01,74.306,76.701,74.306,76.645,0,0
2007-05-02,73.941,76.121,73.941,76.077,0,0
2007-05-03,72.471,72.471,72.471,72.471,0,0
2007-05-07,72.904,76.028,72.804,74.552,0,0
2007-05-08,73.694,75.533,73.694,74.923,0,0
2007-05-09,74.306,74.923,72.959,74.923,0,0
2007-05-10,74.306,74.306,74.306,74.306,0,0
2007-05-11,74.306,76.14,74.306,74.923,0,0
2007-05-14,74.306,74.306,74.306,74.306,0,0
2007-05-15,74.306,74.306,74.306,74.306,0,0
2007-05-16,74.861,75.972,74.318,74.923,0,0
2007-05-17,74.306,76.089,72.465,76.046,0,0
2007-05-18,74.428,75.533,74.428,75.336,0,0
2007-05-21,73.082,73.082,73.082,73.082,0,0
2007-05-22,72.465,77.337,72.465,77.306,0,0
2007-05-24,73.959,75.262,73.57,74.787,0,0
2007-05-29,75.25,75.25,75.25,75.25,0,0
2007-05-30,73.694,73.731,73.694,73.731,0,0
2007-05-31,74.002,74.002,74.002,74.002,0,0
2007-06-01,73.694,73.694,73.694,73.694,0,0
2007-06-04,74.306,74.306,74.306,74.306,0,0
2007-06-05,74.292,74.306,73.694,73.694,0,0
2007-06-08,72.465,72.471,72.465,72.465,0,0
2007-06-11,73.682,73.694,73.682,73.694,0,0
2007-06-12,72.465,72.761,72.465,72.761,0,0
2007-06-13,72.781,72.781,71.853,71.853,0,0
2007-06-14,71.86,71.896,71.853,71.896,0,0
2007-06-15,71.236,72.181,71.236,71.853,0,0
2007-06-18,71.243,71.243,71.243,71.243,0,0
2007-06-25,70.47,70.47,69.149,69.149,0,0
2007-06-26,68.414,68.414,68.414,68.414,0,0
2007-06-27,68.414,68.457,68.414,68.414,0,0
2007-06-28,68.476,68.476,68.476,68.476,0,0
2007-06-29,67.599,70.563,67.599,69.272,0,0
2007-07-02,67.562,70.508,67.562,68.482,0,0
2007-07-09,70.551,70.551,70.551,70.551,0,0
2007-07-13,68.778,68.778,68.778,68.778,0,0
2007-07-16,68.537,68.537,68.476,68.476,0,0
2007-07-17,68.476,68.476,68.476,68.476,0,0
2007-07-19,67.587,67.587,67.549,67.549,0,0
2007-07-23,66.698,66.814,66.635,66.667,0,0
2007-07-24,66.635,66.635,66.635,66.635,0,0
2007-07-26,66.018,66.018,66.018,66.018,0,0
2007-07-30,62.733,62.733,62.733,62.733,0,0
2007-07-31,62.035,62.634,58.032,58.032,0,0
2007-08-01,58.338,58.338,57.11,57.11,0,0
2007-08-03,60.144,60.488,59.493,59.566,0,0
2007-08-06,59.566,59.566,58.952,59.566,0,0
2007-08-07,59.875,60.181,59.875,60.181,0,0
2007-08-10,58.952,58.952,58.952,58.952,0,0
2007-08-13,58.952,58.952,58.952,58.952,0,0
2007-08-14,60.046,60.181,60.046,60.181,0,0
2007-08-15,60.181,60.192,60.181,60.181,0,0
2007-08-16,60.488,60.488,60.488,60.488,0,0
2007-08-17,60.169,61.726,60.169,60.181,0,0
2007-08-21,63.252,63.851,61.41,61.41,0,0
2007-08-23,63.863,63.863,63.863,63.863,0,0
2007-08-28,68.197,68.197,68.197,68.197,0,0
2007-08-29,68.229,68.229,68.229,68.229,0,0
2007-08-31,65.104,65.104,65.104,65.104,0,0
2007-09-04,67.549,67.549,67.549,67.549,0,0
2007-09-06,63.876,63.876,63.375,63.375,0,0
2007-09-07,61.41,62.022,61.41,61.41,0,0
2007-09-10,56.509,58.338,56.509,58.338,0,0
2007-09-11,58.303,58.313,56.583,57.798,0,0
2007-09-13,56.705,57.785,56.705,57.785,0,0
2007-09-14,62.418,67.513,58.044,65.574,0,0
2007-09-17,67.524,67.524,66.308,66.308,0,0
2007-09-18,65.709,65.709,60.205,61.114,0,0
2007-09-19,66.018,66.018,61.127,61.127,0,0
2007-09-20,64.109,64.109,62.634,62.634,0,0
2007-09-24,61.114,61.114,61.102,61.102,0,0
2007-09-25,56.632,60.794,56.632,60.794,0,0
2007-09-28,56.632,64.505,56.62,64.505,0,0
2007-10-01,57.185,57.185,57.172,57.172,0,0
2007-10-02,60.021,60.034,60.021,60.034,0,0
2007-10-15,59.997,59.997,59.997,59.997,0,0
2007-10-17,61.534,63.252,61.534,63.252,0,0
2007-10-18,61.138,61.138,61.127,61.127,0,0
2007-10-19,60.794,63.227,60.794,63.178,0,0
2007-10-23,60.046,62.931,60.021,62.931,0,0
2007-10-25,59.8,59.8,59.8,59.8,0,0
2007-10-29,59.124,59.124,58.965,59.112,0,0
2007-10-30,61.961,61.961,61.961,61.961,0,0
2007-10-31,62.931,62.931,62.931,62.931,0,0
2007-11-05,58.032,58.032,58.032,58.032,0,0
2007-11-06,57.049,60.929,56.571,58.683,0,0
2007-11-07,58.952,62.307,58.952,62.307,0,0
2007-11-08,60.181,60.181,59.566,59.566,0,0
2007-11-09,59.566,59.566,54.31,55.698,0,0
2007-11-12,49.127,59.518,48.82,59.505,0,0
2007-11-14,59.187,59.198,59.187,59.198,0,0
2007-11-19,55.269,56.497,55.269,56.497,0,0
2007-11-21,55.269,55.269,55.269,55.269,0,0
2007-11-26,55.883,55.883,55.883,55.883,0,0
2007-11-27,54.114,54.114,54.102,54.102,0,0
2007-11-28,58.952,58.952,58.952,58.952,0,0
2007-11-29,54.739,54.739,54.739,54.739,0,0
2007-11-30,54.752,58.952,54.752,58.952,0,0
2007-12-10,60.181,60.181,60.181,60.181,0,0
2007-12-11,57.245,57.245,54.384,54.384,0,0
2007-12-12,55.269,56.497,55.269,56.497,0,0
2007-12-14,55.894,56.497,55.648,55.648,0,0
2007-12-17,55.648,55.648,55.648,55.648,0,0
2007-12-18,55.269,55.269,55.269,55.269,0,0
2007-12-19,55.563,55.563,54.163,54.163,0,0
2007-12-20,55.269,55.269,55.269,55.269,0,0
2007-12-21,54.163,54.163,54.163,54.163,0,0
2007-12-24,54.04,61.41,54.04,54.04,0,0
2007-12-26,52.812,52.812,49.164,49.164,0,0
2007-12-27,49.127,51.891,49.127,51.891,0,0
2007-12-28,51.904,51.904,51.904,51.904,0,0
2007-12-31,52.075,56.459,52.026,56.459,0,0
2008-01-02,55.269,55.269,55.269,55.269,0,0
2008-01-18,54.028,54.04,53.426,53.426,0,0
2008-01-22,53.426,53.426,52.198,52.198,0,0
2008-01-24,50.97,50.97,50.355,50.355,0,0
2008-01-25,50.368,50.368,50.368,50.368,0,0
2008-01-28,50.368,50.368,50.368,50.368,0,0
2008-01-30,61.397,61.397,61.397,61.397,0,0
2008-01-31,60.169,60.169,60.169,60.169,0,0
2008-02-06,55.269,55.269,51.952,53.057,0,0
2008-02-07,52.812,53.438,52.812,53.438,0,0
2008-02-11,50.97,50.97,50.97,50.97,0,0
2008-02-12,53.524,53.524,53.524,53.524,0,0
2008-02-22,51.584,51.608,51.584,51.584,0,0
2008-02-25,54.346,54.346,54.346,54.346,0,0
2008-02-27,55.575,55.575,50.306,54.04,0,0
2008-02-29,49.802,53.979,46.671,53.967,0,0
2008-03-03,50.429,50.429,50.429,50.429,0,0
2008-03-04,51.584,51.584,51.584,51.584,0,0
2008-03-10,50.711,50.711,50.355,50.355,0,0
2008-03-11,49.446,51.584,48.219,51.584,0,0
2008-03-12,49.3,51.584,49.3,51.584,0,0
2008-03-13,52.259,52.259,52.259,52.259,0,0
2008-03-19,54.653,54.653,48.207,48.207,0,0
2008-03-20,50.355,50.613,50.355,50.613,0,0
2008-03-25,50.76,51.276,50.76,50.97,0,0
2008-03-26,49.409,49.618,48.673,49.127,0,0
2008-03-27,48.513,49.127,48.207,48.207,0,0
2008-03-28,48.267,49.005,48.207,48.207,0,0
2008-04-02,50.601,50.601,50.601,50.601,0,0
2008-04-03,48.55,49.127,48.55,49.127,0,0
2008-04-07,51.584,51.584,51.584,51.584,0,0
2008-04-09,49.127,49.127,49.127,49.127,0,0
2008-04-14,47.284,47.284,47.284,47.284,0,0
2008-04-15,49.127,49.127,49.127,49.127,0,0
2008-04-16,47.003,50.355,46.671,49.127,0,0
2008-04-17,49.127,49.127,49.127,49.127,0,0
2008-04-21,46.927,46.927,46.927,46.927,0,0
2008-04-22,46.916,48.513,46.916,48.513,0,0
2008-04-23,47.591,47.591,47.591,47.591,0,0
2008-04-24,46.867,46.867,46.867,46.867,0,0
2008-04-25,46.927,47.457,46.927,47.457,0,0
2008-04-28,46.867,48.5,46.793,48.5,0,0
2008-04-29,46.916,47.886,46.83,47.886,0,0
2008-04-30,46.818,47.898,46.818,47.898,0,0
2008-05-01,47.898,47.898,47.898,47.898,0,0
2008-05-02,47.898,47.898,47.898,47.898,0,0
2008-05-05,47.898,47.912,47.898,47.898,0,0
2008-05-06,47.898,47.898,47.898,47.898,0,0
2008-05-07,47.776,47.776,46.793,46.793,0,0
2008-05-08,46.793,47.162,46.793,46.793,0,0
2008-05-09,46.793,46.793,46.671,46.671,0,0
2008-05-12,45.59,46.659,45.443,46.659,0,0
2008-05-13,45.32,47.015,45.32,47.015,0,0
2008-05-14,47.015,47.015,47.015,47.015,0,0
2008-05-15,47.015,49.115,47.015,47.015,0,0
2008-05-16,46.401,46.401,46.401,46.401,0,0
2008-05-19,44.878,45.456,44.878,45.443,0,0
2008-05-20,44.841,44.841,44.841,44.841,0,0
2008-05-21,44.828,44.828,44.828,44.828,0,0
2008-05-22,44.828,47.886,44.828,47.886,0,0
2008-05-23,44.853,46.671,44.227,46.671,0,0
2008-05-27,46.855,46.855,45.811,45.811,0,0
2008-05-28,44.24,44.828,44.24,44.828,0,0
2008-05-29,44.828,44.828,44.828,44.828,0,0
2008-05-30,44.251,46.057,44.251,46.057,0,0
2008-06-02,44.251,44.251,44.251,44.251,0,0
2008-06-03,44.227,44.828,44.227,44.828,0,0
2008-06-11,44.828,44.841,44.816,44.828,0,0
2008-06-12,44.522,44.522,44.522,44.522,0,0
2008-06-16,46.057,46.057,46.057,46.057,0,0
2008-06-17,44.816,44.828,44.215,44.215,0,0
2008-06-18,43.625,43.625,42.987,42.987,0,0
2008-06-19,42.384,42.384,42.371,42.371,0,0
2008-06-23,44.202,44.202,41.636,41.636,0,0
2008-06-24,41.144,41.144,41.144,41.144,0,0
2008-06-25,41.746,41.746,41.746,41.746,0,0
2008-06-26,42.987,42.987,42.975,42.975,0,0
2008-06-27,41.746,41.746,41.746,41.746,0,0
2008-06-30,41.77,42.679,41.758,42.679,0,0
2008-07-07,41.758,41.758,41.758,41.758,0,0
2008-07-11,40.85,40.85,40.85,40.85,0,0
2008-07-15,40.555,40.555,40.53,40.542,0,0
2008-07-16,40.59,40.59,40.53,40.53,0,0
2008-07-18,40.652,40.652,40.652,40.652,0,0
2008-07-22,40.652,41.746,35.113,41.746,0,0
2008-07-23,38.221,38.221,38.221,38.221,0,0
2008-07-24,38.688,38.688,38.688,38.688,0,0
2008-07-25,38.688,38.688,38.688,38.688,0,0
2008-07-28,38.872,38.872,38.81,38.872,0,0
2008-07-29,38.688,39.302,38.688,39.24,0,0
2008-07-30,41.144,41.144,40.112,40.112,0,0
2008-07-31,41.746,41.746,40.53,40.53,0,0
2008-08-01,36.858,40.53,36.858,40.53,0,0
2008-08-04,38.11,38.11,38.11,38.11,0,0
2008-08-05,39.915,39.915,39.915,39.915,0,0
2008-08-06,38.221,40.53,38.221,39.302,0,0
2008-08-07,38.466,39.29,38.197,39.29,0,0
2008-08-08,38.81,38.81,38.295,38.81,0,0
2008-08-11,38.295,41.254,38.295,41.254,0,0
2008-08-12,38.725,38.737,38.295,38.688,0,0
2008-08-13,38.431,38.431,38.431,38.431,0,0
2008-08-14,38.282,40.775,38.282,38.995,0,0
2008-08-15,38.308,39.302,38.308,39.302,0,0
2008-08-18,39.548,41.267,39.548,41.267,0,0
2008-08-19,41.267,44.202,39.915,40.59,0,0
2008-08-20,41.758,42.975,41.402,41.882,0,0
2008-08-21,41.352,42.667,41.352,41.954,0,0
2008-08-22,41.414,43.6,41.414,43.6,0,0
2008-08-25,41.513,41.513,41.513,41.513,0,0
2008-08-26,41.782,41.795,41.782,41.795,0,0
2008-08-27,41.144,41.82,39.51,41.82,0,0
2008-08-28,41.464,42.987,41.464,42.987,0,0
2008-08-29,41.476,42.987,41.476,42.987,0,0
2008-09-02,40.997,40.997,40.997,40.997,0,0
2008-09-03,41.82,43.577,41.82,41.844,0,0
2008-09-04,42.126,42.126,42.126,42.126,0,0
2008-09-05,42.371,42.987,42.371,42.987,0,0
2008-09-08,41.242,43.6,41.242,43.6,0,0
2008-09-09,43.6,43.6,43.6,43.6,0,0
2008-09-10,43.907,43.907,43.907,43.907,0,0
2008-09-11,46.032,48.168,45.148,46.621,0,0
2008-09-12,45.75,47.284,45.75,46.683,0,0
2008-09-15,44.841,44.841,44.841,44.841,0,0
2008-09-16,44.864,44.864,44.853,44.853,0,0
2008-09-17,49.127,49.127,47.198,47.407,0,0
2008-09-18,43.735,47.898,43.735,47.898,0,0
2008-09-23,45.468,45.75,42.999,45.75,0,0
2008-09-24,47.837,47.898,44.828,45.074,0,0
2008-09-29,44.522,44.522,44.522,44.522,0,0
2008-09-30,46.781,46.793,46.781,46.781,0,0
2008-10-06,43.158,45.996,41.758,42.987,0,0
2008-10-07,41.882,41.882,41.882,41.882,0,0
2008-10-08,41.758,42.975,41.758,42.975,0,0
2008-10-09,39.523,42.851,38.466,39.621,0,0
2008-10-10,39.302,43.11,39.302,43.11,0,0
2008-10-14,40.395,45.443,40.383,41.746,0,0
2008-10-15,39.915,40.224,39.35,39.35,0,0
2008-10-21,39.904,41.021,39.056,39.363,0,0
2008-10-22,39.302,39.302,39.302,39.302,0,0
2008-10-23,39.117,40.467,36.846,37.951,0,0
2008-10-24,41.636,41.636,36.833,36.833,0,0
2008-10-27,33.173,34.757,33.173,33.775,0,0
2008-10-28,35.617,35.617,35.003,35.003,0,0
2008-10-29,33.235,35.003,33.173,35.003,0,0
2008-10-30,35.003,35.003,35.003,35.003,0,0
2008-10-31,34.389,36.01,34.389,36.01,0,0
2008-11-03,36.833,37.951,36.833,37.951,0,0
2008-11-07,44.423,44.423,43.723,44.215,0,0
2008-11-10,43.11,47.898,43.11,47.886,0,0
2008-11-12,44.338,46.413,44.215,44.227,0,0
2008-11-13,44.153,44.215,40.53,40.53,0,0
2008-11-14,44.017,44.19,44.017,44.19,0,0
2008-11-17,43.097,43.11,43.097,43.11,0,0
2008-11-19,41.034,42.004,37.46,39.548,0,0
2008-11-20,40.26,40.53,36.871,39.915,0,0
2008-11-21,39.793,41.144,39.793,41.144,0,0
2008-11-25,37.349,38.688,36.846,38.037,0,0
2008-11-26,36.833,36.833,35.63,35.887,0,0
2008-11-28,35.863,40.038,35.863,40.038,0,0
2008-12-01,35.458,37.485,35.311,35.311,0,0
2008-12-02,32.793,36.846,32.793,36.846,0,0
2008-12-12,32.928,32.928,31.564,31.602,0,0
2008-12-16,33.836,33.836,28.334,30.766,0,0
2008-12-17,32.056,32.056,31.625,31.625,0,0
2008-12-18,31.933,34.217,31.625,33.959,0,0
2008-12-19,34.769,35.617,32.854,32.903,0,0
2008-12-22,34.205,34.205,28.274,28.604,0,0
2008-12-23,28.85,31.687,28.26,28.42,0,0
2008-12-24,28.727,31.871,28.334,30.741,0,0
2008-12-26,32.523,33.136,28.445,29.771,0,0
2008-12-29,28.776,28.814,28.309,28.309,0,0
2008-12-30,28.309,29.463,28.309,29.463,0,0
2008-12-31,27.991,30.692,27.952,30.692,0,0
2009-01-02,30.717,31.933,30.705,31.933,0,0
2009-01-05,32.24,32.24,30.705,30.717,0,0
2009-01-12,31.908,31.908,30.73,31.318,0,0
2009-01-23,29.169,29.169,28.555,28.555,0,0
2009-01-26,28.923,29.23,28.003,28.003,0,0
2009-01-30,28.862,28.862,28.862,28.862,0,0
2009-02-09,30.09,30.09,29.28,29.28,0,0
2009-02-13,28.949,29.28,27.941,27.941,0,0
2009-02-17,29.415,29.415,28.027,28.027,0,0
2009-02-20,28.862,28.862,28.014,28.014,0,0
2009-02-23,28.014,28.014,28.003,28.003,0,0
2009-02-24,29.661,29.661,28.003,28.003,0,0
2009-02-25,28.37,28.37,27.941,27.941,0,0
2009-02-27,27.929,28.616,25.975,25.975,0,0
2009-03-02,25.828,26.037,25.793,25.817,0,0
2009-03-03,25.877,26.062,25.817,25.817,0,0
2009-03-05,25.828,25.915,25.804,25.915,0,0
2009-03-06,25.889,25.903,25.889,25.903,0,0
2009-03-09,25.927,26.197,25.927,26.185,0,0
2009-03-10,26.05,26.05,26.05,26.05,0,0
2009-03-12,25.828,25.853,25.817,25.817,0,0
2009-03-13,27.021,27.021,25.877,27.021,0,0
2009-03-17,26.455,26.971,26.455,26.467,0,0
2009-03-18,26.467,28.592,26.467,28.592,0,0
2009-03-19,27.033,28.37,26.75,28.248,0,0
2009-03-20,28.862,28.862,28.063,28.063,0,0
2009-03-23,28.776,28.776,28.616,28.616,0,0
2009-03-24,29.476,29.476,28.493,29.28,0,0
2009-03-25,28.862,29.476,28.445,28.555,0,0
2009-03-26,28.801,28.801,28.432,28.432,0,0
2009-03-30,28.42,28.42,28.42,28.42,0,0
2009-03-31,28.42,28.42,28.42,28.42,0,0
2009-04-02,28.42,29.489,28.42,29.476,0,0
2009-04-07,30.692,30.692,29.12,30.459,0,0
2009-04-09,30.705,30.705,28.763,28.875,0,0
2009-04-14,28.911,29.489,28.899,29.489,0,0
2009-04-15,29.525,29.599,29.513,29.55,0,0
2009-04-20,29.599,29.599,29.599,29.599,0,0
2009-04-21,29.575,30.09,29.538,29.575,0,0
2009-04-22,29.538,30.692,29.538,30.692,0,0
2009-04-23,31.368,31.368,29.489,29.501,0,0
2009-04-24,31.379,31.392,31.379,31.392,0,0
2009-04-27,30.705,30.705,30.705,30.705,0,0
2009-04-28,32.89,32.89,29.599,29.599,0,0
2009-05-05,31.933,32.485,31.933,31.933,0,0
2009-05-06,32.547,32.547,32.547,32.547,0,0
2009-05-07,33.161,35.74,31.945,35.494,0,0
2009-05-08,33.824,34.991,33.824,34.991,0,0
2009-05-11,35.617,35.617,35.617,35.617,0,0
2009-05-20,35.63,35.63,35.63,35.63,0,0
2009-05-21,36.846,36.846,36.846,36.846,0,0
2009-05-26,42.987,42.987,42.987,42.987,0,0
2009-06-01,42.987,44.275,42.987,44.275,0,0
2009-06-03,44.215,44.215,44.215,44.215,0,0
2009-06-16,45.565,45.565,45.565,45.565,0,0
2009-06-17,44.215,44.215,41.758,41.758,0,0
2009-06-18,44.215,44.215,44.215,44.215,0,0
2009-06-22,44.215,44.227,44.215,44.215,0,0
2009-06-29,47.96,51.584,47.96,50.663,0,0
2009-06-30,50.638,51.595,50.625,51.595,0,0
2009-07-01,55.244,55.244,50.49,51.228,0,0
2009-07-02,47.973,47.973,47.174,47.174,0,0
2009-07-06,42.508,45.16,42.508,45.16,0,0
2009-07-07,46.032,46.29,42.126,44.215,0,0
2009-07-08,44.423,46.916,44.423,46.609,0,0
2009-07-09,46.426,46.426,43.907,43.907,0,0
2009-07-10,42.692,42.692,42.692,42.692,0,0
2009-07-13,44.914,44.914,44.914,44.914,0,0
2009-07-17,42.715,42.715,42.715,42.715,0,0
2009-07-20,43.354,45.565,43.22,44.362,0,0
2009-07-21,44.202,44.215,44.202,44.215,0,0
2009-07-22,44.215,44.215,44.215,44.215,0,0
2009-07-23,45.443,45.443,45.443,45.443,0,0
2009-07-24,45.443,45.443,45.443,45.443,0,0
2009-07-27,45.443,45.443,45.443,45.443,0,0
2009-07-28,45.443,45.443,45.443,45.443,0,0
2009-07-29,45.443,45.443,45.443,45.443,0,0
2009-07-30,45.443,45.443,45.443,45.443,0,0
2009-07-31,45.774,46.057,44.828,44.828,0,0
2009-08-03,42.679,43.969,42.679,42.692,0,0
2009-08-04,43.587,43.723,43.293,43.417,0,0
2009-08-05,43.6,43.6,43.121,43.121,0,0
2009-08-06,43.121,43.121,43.121,43.121,0,0
2009-08-07,44.215,46.057,44.215,46.057,0,0
2009-08-10,46.119,46.119,44.533,44.533,0,0
2009-08-11,44.533,44.533,44.533,44.533,0,0
2009-08-12,45.16,45.75,45.16,45.75,0,0
2009-08-13,45.75,45.75,45.75,45.75,0,0
2009-08-14,46.659,46.671,46.659,46.671,0,0
2009-08-17,45.873,45.873,45.873,45.873,0,0
2009-08-18,47.284,48.207,47.284,48.168,0,0
2009-08-19,49.127,49.127,47.948,49.127,0,0
2009-08-24,49.127,49.127,49.127,49.127,0,0
2009-08-25,46.671,46.671,46.671,46.671,0,0
2009-08-27,45.934,47.898,45.885,47.898,0,0
2009-08-28,45.996,46.057,45.996,46.057,0,0
2009-08-31,46.155,46.155,46.057,46.057,0,0
2009-09-01,45.873,45.873,45.873,45.873,0,0
2009-09-03,45.333,45.86,45.333,45.443,0,0
2009-09-11,47.898,47.898,47.898,47.898,0,0
2009-09-18,47.898,47.898,47.898,47.898,0,0
2009-09-21,48.219,48.219,48.219,48.219,0,0
2009-09-22,48.207,48.207,48.207,48.207,0,0
2009-09-23,48.697,48.697,48.207,48.697,0,0
2009-09-24,48.697,48.697,48.697,48.697,0,0
2009-09-28,49.005,49.005,48.943,48.943,0,0
2009-09-29,48.759,49.127,48.759,49.127,0,0
2009-09-30,49.864,51.572,49.864,51.572,0,0
2009-10-02,51.572,54.458,51.572,54.458,0,0
2009-10-05,53.868,53.868,51.595,51.595,0,0
2009-10-06,51.584,51.584,51.584,51.584,0,0
2009-10-08,52.812,52.922,52.812,52.812,0,0
2009-10-09,52.824,53.365,52.812,52.812,0,0
2009-10-12,50.368,50.515,50.368,50.405,0,0
2009-10-13,50.405,50.405,49.139,49.139,0,0
2009-10-15,49.434,49.434,49.25,49.25,0,0
2009-10-16,50.355,50.355,49.25,49.25,0,0
2009-10-23,50.355,50.355,50.355,50.355,0,0
2009-10-27,52.799,52.799,52.799,52.799,0,0
2009-10-30,52.688,52.688,52.688,52.688,0,0
2009-11-02,52.468,53.365,52.186,53.365,0,0
2009-11-05,52.812,52.835,49.189,49.189,0,0
2009-11-06,52.763,52.763,52.763,52.763,0,0
2009-11-09,49.655,52.542,49.655,52.542,0,0
2009-11-12,52.504,52.504,49.471,50.38,0,0
2009-11-16,50.355,50.355,49.741,49.741,0,0
2009-11-17,49.778,49.778,49.25,49.25,0,0
2009-11-19,49.2,49.2,49.127,49.127,0,0
2009-11-20,46.363,46.363,46.363,46.363,0,0
2009-11-24,46.363,46.363,46.363,46.363,0,0
2009-12-07,46.352,47.898,45.282,47.898,0,0
2009-12-08,46.671,46.671,46.671,46.671,0,0
2009-12-11,46.671,46.941,46.671,46.671,0,0
2009-12-14,48.808,50.417,48.132,50.417,0,0
2009-12-15,52.75,53.352,51.584,51.584,0,0
2009-12-16,51.584,51.584,47.015,49.25,0,0
2009-12-17,51.547,51.547,51.547,51.547,0,0
2009-12-18,49.741,50.368,49.139,49.139,0,0
2009-12-21,51.547,51.547,47.898,47.898,0,0
2009-12-23,47.36,47.36,47.36,47.36,0,0
2009-12-28,48.034,48.034,48.034,48.034,0,0
2009-12-29,47.36,47.898,47.298,47.898,0,0
2009-12-30,48.513,48.513,48.513,48.513,0,0
2009-12-31,51.547,51.547,51.436,51.436,0,0
2010-01-04,50.085,50.085,45.037,46.303,0,0
2010-01-05,46.303,47.15,46.303,46.671,0,0
2010-01-06,46.191,46.191,46.057,46.057,0,0
2010-01-07,45.811,45.934,45.811,45.934,0,0
2010-01-11,45.934,46.069,45.934,46.069,0,0
2010-01-12,46.008,47.284,45.996,47.284,0,0
2010-01-13,47.284,47.284,46.191,47.284,0,0
2010-01-14,47.273,51.486,47.273,51.486,0,0
2010-01-15,50.908,50.908,47.162,47.469,0,0
2010-01-19,46.536,48.144,46.536,47.284,0,0
2010-01-20,47.039,48.291,46.732,46.732,0,0
2010-01-21,48.55,48.55,46.732,46.732,0,0
2010-01-22,46.978,47.371,46.437,46.437,0,0
2010-01-25,47.015,48.096,46.695,46.695,0,0
2010-01-26,47.039,48.194,47.039,47.42,0,0
2010-01-27,48.279,48.279,47.273,47.273,0,0
2010-01-28,47.273,48.23,46.978,46.978,0,0
2010-01-29,47.85,47.85,47.003,47.003,0,0
2010-02-01,47.53,47.53,47.284,47.284,0,0
2010-02-02,47.224,47.224,47.224,47.224,0,0
2010-02-03,47.039,48.377,46.671,46.671,0,0
2010-02-04,48.084,48.084,46.72,46.72,0,0
2010-02-05,46.314,47.874,46.314,47.874,0,0
2010-02-08,46.806,47.284,46.671,46.671,0,0
2010-02-09,46.413,47.407,46.413,46.806,0,0
2010-02-10,46.671,47.383,46.671,46.683,0,0
2010-02-11,46.916,50.17,46.916,50.085,0,0
2010-02-12,49.693,49.693,46.916,46.916,0,0
2010-02-16,46.769,48.267,46.769,48.267,0,0
2010-02-17,47.506,49.495,47.346,49.495,0,0
2010-02-18,49.495,49.495,49.177,49.177,0,0
2010-02-23,48.513,48.513,47.444,47.898,0,0
2010-02-24,47.898,47.898,47.898,47.898,0,0
2010-02-25,49.066,49.066,47.898,48.513,0,0
2010-02-26,48.39,48.452,47.912,48.207,0,0
2010-03-01,49.054,49.078,49.054,49.078,0,0
2010-03-02,47.837,48.759,47.284,48.759,0,0
2010-03-04,48.513,48.513,48.513,48.513,0,0
2010-03-09,48.219,48.39,48.219,48.39,0,0
2010-03-10,48.685,49.115,48.685,49.102,0,0
2010-03-11,47.912,49.127,47.912,49.115,0,0
2010-03-12,48.525,48.525,48.525,48.525,0,0
2010-03-15,48.648,49.127,48.648,49.127,0,0
2010-03-17,51.276,51.472,51.276,51.472,0,0
2010-03-18,51.338,51.338,49.152,49.152,0,0
2010-03-19,50.355,51.461,50.355,50.49,0,0
2010-03-26,50.54,50.54,50.54,50.54,0,0
2010-03-29,50.97,50.97,50.97,50.97,0,0
2010-04-01,52.198,52.198,52.198,52.198,0,0
2010-04-09,52.198,52.198,52.198,52.198,0,0
2010-04-12,52.198,52.198,52.198,52.198,0,0
2010-04-16,50.982,52.161,50.957,52.161,0,0
2010-04-19,50.97,50.97,50.355,50.355,0,0
2010-04-20,51.559,51.559,51.559,51.559,0,0
2010-04-23,52.186,52.198,52.186,52.198,0,0
2010-04-26,52.21,52.222,52.21,52.222,0,0
2010-04-27,50.663,50.663,49.312,49.312,0,0
2010-04-28,50.355,50.355,49.189,49.189,0,0
2010-04-29,50.982,51.584,50.97,51.584,0,0
2010-05-05,51.424,51.424,51.424,51.424,0,0
2010-05-10,49.139,49.139,49.139,49.139,0,0
2010-05-12,49.139,49.2,49.127,49.127,0,0
2010-05-28,49.312,50.293,49.312,50.17,0,0
2010-06-01,46.781,46.781,46.671,46.671,0,0
2010-06-03,47.898,47.898,47.898,47.898,0,0
2010-06-04,46.683,46.99,46.683,46.978,0,0
2010-06-07,46.978,46.978,46.978,46.978,0,0
2010-06-08,47.284,47.898,47.284,47.898,0,0
2010-06-09,47.678,48.636,47.678,48.636,0,0
2010-06-10,47.912,47.912,47.886,47.886,0,0
2010-06-11,47.898,47.898,47.898,47.898,0,0
2010-06-16,47.898,47.898,47.898,47.898,0,0
2010-06-17,47.886,47.898,47.886,47.898,0,0
2010-06-18,47.764,47.764,47.764,47.764,0,0
2010-06-21,49.115,50.957,47.776,47.776,0,0
2010-06-23,46.032,46.683,46.032,46.683,0,0
2010-06-29,44.73,45.32,44.694,44.694,0,0
2010-06-30,48.084,57.748,47.898,57.725,0,0
2010-07-01,92.413,101.36,87.81,87.822,0,0
2010-07-02,90.871,90.881,87.199,89.66,0,0
2010-07-06,91.397,91.397,88.453,89.66,0,0
2010-07-07,89.66,89.66,88.144,89.036,0,0
2010-07-08,88.427,89.66,88.427,89.66,0,0
2010-07-09,89.66,89.9,89.286,89.642,0,0
2010-07-12,89.9,90.329,89.66,89.669,0,0
2010-07-13,90.266,98.252,90.204,98.252,0,0
2010-07-14,97.031,100.7,97.031,100.7,0,0
2010-07-15,98.252,98.252,98.252,98.252,0,0
2010-07-16,96.716,96.716,96.716,96.716,0,0
2010-07-19,94.016,94.016,93.989,93.989,0,0
2010-07-20,93.954,98.691,93.277,98.252,0,0
2010-07-21,99.349,99.349,95.314,95.562,0,0
2010-07-22,95.801,98.252,95.352,98.195,0,0
2010-07-23,97.956,98.138,97.947,98.138,0,0
2010-07-26,96.421,97.947,96.421,97.947,0,0
2010-07-27,98.118,98.128,97.546,97.909,0,0
2010-07-28,94.55,95.801,92.128,95.047,0,0
2010-07-29,97.88,98.033,97.231,97.231,0,0
2010-07-30,96.65,98.061,96.65,97.947,0,0
2010-08-02,98.252,98.252,97.928,98.128,0,0
2010-08-04,97.632,97.632,93.535,97.031,0,0
2010-08-05,97.022,97.022,96.44,96.84,0,0
2010-08-09,97.031,97.146,96.774,97.146,0,0
2010-08-10,95.896,96.669,95.81,96.669,0,0
2010-08-11,96.411,97.165,96.411,97.165,0,0
2010-08-12,95.362,95.801,95.362,95.801,0,0
2010-08-13,95.801,97.632,95.801,97.031,0,0
2010-08-16,97.518,100.1,97.031,99.473,0,0
2010-08-17,99.6,99.6,99.473,99.473,0,0
2010-08-18,99.473,99.473,99.473,99.473,0,0
2010-08-19,99.473,99.473,97.813,98.252,0,0
2010-08-20,98.252,98.252,96.421,97.031,0,0
2010-08-24,99.234,99.358,97.146,99.358,0,0
2010-08-25,99.234,99.234,98.252,98.252,0,0
2010-08-26,98.252,98.252,98.252,98.252,0,0
2010-08-27,98.548,98.595,97.947,97.947,0,0
2010-09-01,97.651,98.185,97.651,97.823,0,0
2010-09-02,97.394,97.394,97.394,97.394,0,0
2010-09-03,97.68,98.138,97.394,98.138,0,0
2010-09-07,98.128,98.128,98.128,98.128,0,0
2010-09-08,98.252,98.252,98.252,98.252,0,0
2010-09-10,98.252,99.11,98.252,99.11,0,0
2010-09-13,99.473,99.473,87.236,93.339,0,0
2010-09-14,92.796,94.506,92.796,94.497,0,0
2010-09-15,97.995,98.252,95.486,96.526,0,0
2010-09-16,96.411,96.84,95.658,95.658,0,0
2010-09-17,96.411,96.411,95.448,96.354,0,0
2010-09-20,94.426,96.402,94.426,96.402,0,0
2010-09-21,95.553,96.402,95.553,96.383,0,0
2010-09-22,94.016,95.047,94.016,95.047,0,0
2010-09-23,95.047,96.945,95.047,96.945,0,0
2010-09-24,95.467,95.467,93.954,93.989,0,0
2010-09-27,94.23,95.181,94.23,95.181,0,0
2010-09-28,98.128,98.128,97.394,97.394,0,0
2010-09-30,94.568,95.791,94.275,94.275,0,0
2010-10-01,96.411,96.411,95.801,95.801,0,0
2010-10-04,94.283,95.734,94.283,95.734,0,0
2010-10-05,94.568,94.568,94.568,94.568,0,0
2010-10-06,94.702,94.702,94.702,94.702,0,0
2010-10-07,94.168,94.168,94.168,94.168,0,0
2010-10-08,95.181,95.181,95.181,95.181,0,0
2010-10-11,95.801,95.829,95,95,0,0
2010-10-13,95.181,95.181,95.181,95.181,0,0
2010-10-14,94.47,94.47,94.47,94.47,0,0
2010-10-15,94.693,95.076,94.693,95.076,0,0
2010-10-18,94.141,94.141,94.141,94.141,0,0
2010-10-19,94.257,94.257,94.257,94.257,0,0
2010-10-20,97.031,97.031,94.506,94.506,0,0
2010-10-21,94.568,95.152,94.141,94.141,0,0
2010-10-22,94.568,94.568,94.568,94.568,0,0
2010-10-26,93.954,93.954,93.954,93.954,0,0
2010-10-28,94.568,94.568,94.568,94.568,0,0
2010-11-03,93.891,94.016,93.829,93.847,0,0
2010-11-05,94.568,94.568,94.568,94.568,0,0
2010-11-08,94.568,95.486,94.568,95.486,0,0
2010-11-09,95.486,95.81,95.486,95.801,0,0
2010-11-10,96.039,96.354,96.039,96.354,0,0
2010-11-11,95.858,96.354,95.858,96.354,0,0
2010-11-12,95.801,95.829,95.801,95.829,0,0
2010-11-15,95.848,96.411,95.848,96.411,0,0
2010-11-16,96.411,97.413,96.411,96.411,0,0
2010-11-17,96.287,97.031,96.087,96.526,0,0
2010-11-18,97.031,97.031,96.287,96.287,0,0
2010-11-19,96.526,96.526,96.526,96.526,0,0
2010-11-22,96.592,96.592,96.592,96.592,0,0
2010-11-23,96.907,98.214,96.907,97.632,0,0
2010-11-26,96.64,96.65,96.526,96.65,0,0
2010-11-29,96.716,98.252,88.849,98.252,0,0
2010-11-30,97.031,97.146,96.421,97.146,0,0
2010-12-01,98.252,98.252,97.041,97.041,0,0
2010-12-02,97.041,97.737,97.041,97.737,0,0
2010-12-06,97.632,99.473,97.231,97.231,0,0
2010-12-07,97.031,98.252,97.031,97.251,0,0
2010-12-08,97.947,97.947,97.613,97.613,0,0
2010-12-13,98.862,98.862,98.862,98.862,0,0
2010-12-14,97.308,99.492,97.308,99.492,0,0
2010-12-15,99.492,99.492,99.492,99.492,0,0
2010-12-16,99.444,99.444,99.244,99.244,0,0
2010-12-17,97.747,97.747,97.747,97.747,0,0
2010-12-20,97.747,98.252,97.747,98.252,0,0
2010-12-23,98.252,98.252,97.747,97.747,0,0
2010-12-27,99.12,99.435,97.995,99.053,0,0
2010-12-28,98.433,98.433,98.433,98.433,0,0
2010-12-30,100.48,100.95,98.634,98.634,0,0
2011-01-03,101.88,101.88,100.7,100.7,0,0
2011-01-04,101.29,101.32,101.29,101.32,0,0
2011-01-05,98.862,98.91,98.862,98.862,0,0
2011-01-06,98.862,98.862,98.614,98.614,0,0
2011-01-07,100.41,100.41,97.832,98.653,0,0
2011-01-10,98.433,98.433,97.67,97.67,0,0
2011-01-11,97.632,97.632,97.146,97.146,0,0
2011-01-12,97.165,98.252,97.165,98.252,0,0
2011-01-13,98.252,98.252,96.716,96.716,0,0
2011-01-14,96.716,96.716,95.209,95.801,0,0
2011-01-18,95.801,95.82,95.801,95.801,0,0
2011-01-20,95.915,95.915,95.915,95.915,0,0
2011-01-21,95.915,95.915,95.801,95.801,0,0
2011-01-24,95.19,95.801,95.181,95.801,0,0
2011-01-25,95.801,98.5,95.801,98.5,0,0
2011-01-26,97.947,97.947,95.791,97.413,0,0
2011-01-27,97.031,97.031,97.031,97.031,0,0
2011-01-28,95.181,95.238,95.181,95.181,0,0
2011-01-31,95.181,97.031,95.171,97.031,0,0
2011-02-01,95.181,97.031,94.568,95.305,0,0
2011-02-04,94.72,94.72,94.72,94.72,0,0
2011-02-07,95.305,95.305,95.305,95.305,0,0
2011-02-08,95.305,95.305,95.305,95.305,0,0
2011-02-09,95.314,95.801,95.314,95.801,0,0
2011-02-10,95.305,95.314,95.305,95.305,0,0
2011-02-16,95.801,95.801,95.801,95.801,0,0
2011-02-17,95.801,95.801,95.801,95.801,0,0
2011-02-18,95.801,95.801,95.801,95.801,0,0
2011-02-22,95.801,95.801,95.801,95.801,0,0
2011-02-23,97.031,97.031,97.031,97.031,0,0
2011-02-28,95.972,95.972,95.972,95.972,0,0
2011-03-01,96.135,97.651,96.135,97.651,0,0
2011-03-02,97.518,97.518,96.907,96.907,0,0
2011-03-03,96.907,97.632,96.287,97.022,0,0
2011-03-04,97.06,97.575,97.031,97.575,0,0
2011-03-08,97.022,97.46,92.725,94.016,0,0
2011-03-09,94.568,95.791,93.954,93.954,0,0
2011-03-10,94.56,94.568,94.56,94.568,0,0
2011-03-11,92.715,92.85,92.715,92.715,0,0
2011-03-14,94.025,94.025,91.495,91.495,0,0
2011-03-15,91.602,91.611,91.567,91.611,0,0
2011-03-17,88.576,88.576,88.576,88.576,0,0
2011-03-18,89.669,89.669,89.473,89.535,0,0
2011-03-21,89.073,89.286,88.427,89.286,0,0
2011-03-22,88.734,88.734,85.933,87.254,0,0
2011-03-23,86.643,87.212,85.667,85.97,0,0
2011-03-24,87.618,91.139,86.761,87.934,0,0
2011-03-25,88.181,88.225,88.181,88.225,0,0
2011-03-28,88.427,89.411,88.391,89.411,0,0
2011-03-29,87.285,91.245,87.285,89.963,0,0
2011-03-30,90.586,90.703,88.551,90.239,0,0
2011-03-31,90.266,92.109,90.266,92.109,0,0
2011-04-04,90.284,90.284,90.266,90.266,0,0
2011-04-06,89.66,89.66,89.66,89.66,0,0
2011-04-08,92.109,92.109,92.101,92.109,0,0
2011-04-11,92.395,93.767,92.128,93.179,0,0
2011-04-12,93.063,93.072,91.709,91.709,0,0
2011-04-13,89.375,91.994,89.375,90.881,0,0
2011-04-15,89.179,89.179,89.036,89.036,0,0
2011-04-20,89.892,89.9,89.892,89.9,0,0
2011-04-27,90.266,90.266,90.266,90.266,0,0
2011-04-28,88.671,90.266,88.671,90.266,0,0
2011-05-03,88.698,90.943,88.698,90.943,0,0
2011-05-11,90.266,90.266,88.427,88.427,0,0
2011-05-12,88.427,88.427,88.427,88.427,0,0
2011-05-13,87.335,87.335,87.199,87.199,0,0
2011-05-16,90.266,90.266,85.963,88.174,0,0
2011-05-17,88.119,88.119,87.199,87.199,0,0
2011-05-18,88.119,90.266,85.371,86.889,0,0
2011-05-19,86.767,86.767,83.389,83.389,0,0
2011-05-20,82.29,82.339,80.165,81.684,0,0
2011-05-23,82.29,82.29,78.01,78.597,0,0
2011-05-24,79.832,81.061,79.764,80.943,0,0
2011-05-26,82.327,82.327,82.29,82.29,0,0
2011-05-27,81.159,81.283,81.085,81.085,0,0
2011-05-31,84.741,84.741,82.296,82.296,0,0
2011-06-01,82.191,82.191,82.191,82.191,0,0
2011-06-03,82.29,82.29,82.29,82.29,0,0
2011-06-06,79.535,80.789,79.221,80.758,0,0
2011-06-10,81.185,82.031,81.061,81.061,0,0
2011-06-13,80.024,80.27,79.832,80.27,0,0
2011-06-15,80.042,80.042,80.005,80.005,0,0
2011-06-16,79.905,80.072,79.893,80.072,0,0
2011-06-17,79.832,82.864,79.832,82.864,0,0
2011-06-28,80.468,80.481,80.468,80.481,0,0
2011-06-30,80.702,83.512,80.702,83.512,0,0
2011-07-01,82.635,82.635,82.635,82.635,0,0
2011-07-06,80.449,80.449,80.449,80.449,0,0
2011-07-11,80.758,80.758,80.758,80.758,0,0
2011-07-13,80.147,80.147,78.183,79.714,0,0
2011-07-14,79.795,83.512,79.795,83.512,0,0
2011-07-15,82.018,83.512,82.018,83.481,0,0
2011-07-21,81.098,81.098,79.832,79.844,0,0
2011-07-22,79.832,85.97,79.832,81.647,0,0
2011-07-29,79.881,79.881,79.844,79.844,0,0
2011-08-03,79.832,79.832,79.832,79.832,0,0
2011-08-05,78.671,78.677,73.138,76.46,0,0
2011-08-08,74.923,76.478,73.694,74.306,0,0
2011-08-09,74.923,76.763,73.947,74.306,0,0
2011-08-10,74.002,74.002,72.404,72.526,0,0
2011-08-11,69.921,71.521,68.754,70.988,0,0
2011-08-12,72.465,73.694,72.465,73.694,0,0
2011-08-15,74.496,74.614,73.694,73.694,0,0
2011-08-18,72.465,72.465,72.465,72.465,0,0
2011-08-22,76.152,76.152,69.155,72.317,0,0
2011-08-24,73.694,73.694,73.694,73.694,0,0
2011-08-26,72.471,72.471,72.471,72.471,0,0
2011-08-30,68.939,69.71,64.024,68.778,0,0
2011-08-31,70.007,70.007,69.704,69.704,0,0
2011-09-01,69.704,69.704,69.704,69.704,0,0
2011-09-07,69.086,72.465,69.086,71.773,0,0
2011-09-12,70.655,71.236,70.138,70.792,0,0
2011-09-22,66.37,66.37,66.327,66.327,0,0
2011-09-26,63.9,66.018,63.9,66.018,0,0
2011-09-27,66.327,68.778,66.018,68.778,0,0
2011-09-28,67.019,68.167,66.938,68.167,0,0
2011-10-03,67.549,67.549,67.549,67.549,0,0
2011-10-04,67.536,67.549,67.536,67.549,0,0
2011-10-05,67.549,67.587,67.549,67.549,0,0
2011-10-12,70.007,70.044,68.778,70.044,0,0
2011-10-13,73.002,73.082,71.236,71.236,0,0
2011-10-14,71.236,73.051,71.236,73.051,0,0
2011-10-18,73.694,75.152,72.966,73.323,0,0
2011-10-19,73.446,73.446,73.446,73.446,0,0
2011-10-20,73.694,75.2,73.694,74.799,0,0
2011-10-21,74.923,74.923,74.923,74.923,0,0
2011-10-24,75.169,85.81,75.169,79.832,0,0
2011-10-25,79.844,79.844,79.844,79.844,0,0
2011-10-26,85.346,97.613,85.272,94.435,0,0
2011-10-27,95.801,98.252,95.801,97.031,0,0
2011-10-28,98.176,98.252,97.031,97.031,0,0
2011-10-31,97.995,97.995,93.357,95.19,0,0
2011-11-01,92.136,95.114,92.109,95.114,0,0
2011-11-02,95.801,97.031,95.181,95.181,0,0
2011-11-03,98.252,98.252,95.677,95.801,0,0
2011-11-04,98.214,98.214,95.801,95.801,0,0
2011-11-07,95.801,97.165,95.801,96.945,0,0
2011-11-08,97.031,98.5,97.031,98.5,0,0
2011-11-09,98.309,103.28,98.252,102.08,0,0
2011-11-10,103.44,103.44,101.11,102.55,0,0
2011-11-11,102.87,103.7,102.55,103.7,0,0
2011-11-14,103.71,106.73,103.71,105.43,0,0
2011-11-15,104.39,105.32,104.39,104.53,0,0
2011-11-16,103.55,104.26,103.55,104.26,0,0
2011-11-17,103.84,104.39,103.78,103.78,0,0
2011-11-18,103.78,105.64,103.22,105.62,0,0
2011-11-21,104.45,105.01,104.41,104.45,0,0
2011-11-22,104.93,105.03,104.7,104.7,0,0
2011-11-23,105.01,105.86,105.01,105.13,0,0
2011-11-25,122.81,135.11,119.13,128.96,0,0
2011-11-28,127.11,130.78,126.5,126.5,0,0
2011-11-29,125.43,128.13,122.11,123.43,0,0
2011-11-30,125.27,125.27,124.11,125.27,0,0
2011-12-01,125.08,125.63,122.95,125.27,0,0
2011-12-02,125.27,125.89,124.04,125.27,0,0
2011-12-05,125.75,126.5,124.67,124.67,0,0
2011-12-06,124.07,124.58,124.05,124.07,0,0
2011-12-07,122.95,125.03,119.17,125.03,0,0
2011-12-08,124.66,125.87,124.66,125.87,0,0
2011-12-09,124.36,124.36,124.04,124.04,0,0
2011-12-12,124.03,125.24,123.07,125.24,0,0
2011-12-13,124.66,125.37,124.66,125.37,0,0
2011-12-14,124.08,124.08,118.04,122.82,0,0
2011-12-15,123.43,125.25,123.43,125.25,0,0
2011-12-16,124.05,124.66,122.8,124.66,0,0
2011-12-19,124.04,124.66,122.51,124.64,0,0
2011-12-20,124.66,125.3,124.38,124.66,0,0
2011-12-21,123.43,124.66,122.77,124.38,0,0
2011-12-22,124.66,125.27,124.04,125.27,0,0
2011-12-23,125.27,125.58,124.47,125.58,0,0
2011-12-27,124.15,125.87,124.15,124.36,0,0
2011-12-28,125.27,125.34,124.04,125.34,0,0
2011-12-30,124.04,125.27,122.81,125.27,0,0
2012-01-03,125.27,125.27,124.64,124.64,0,0
2012-01-04,124.64,125.27,124.64,125.27,0,0
2012-01-05,125.27,125.27,125.27,125.27,0,0
2012-01-06,122.25,125.14,122.25,125.14,0,0
2012-01-09,124.04,125.14,124.04,125.14,0,0
2012-01-10,124.33,124.33,124.04,124.04,0,0
2012-01-11,124.17,124.17,122.22,123.11,0,0
2012-01-12,122.22,122.81,120.37,122.76,0,0
2012-01-17,122.58,122.58,122.58,122.58,0,0
2012-01-18,124.03,124.03,121.25,121.58,0,0
2012-01-19,122.81,122.81,121.45,121.45,0,0
2012-01-20,120.4,120.4,120.4,120.4,0,0
2012-01-23,120.37,120.37,120.37,120.37,0,0
2012-01-24,120.97,122.18,120.97,122.18,0,0
2012-01-25,121.8,121.8,121.25,121.25,0,0
2012-01-26,120.35,120.36,120.29,120.36,0,0
2012-01-30,118.65,120.29,118.65,120.29,0,0
2012-02-01,120.36,121.58,120.36,121.58,0,0
2012-02-02,120.4,121.58,120.4,121.58,0,0
2012-02-03,121.55,121.58,121.45,121.58,0,0
2012-02-07,121.28,121.61,121.28,121.58,0,0
2012-02-08,122.18,122.2,122.18,122.2,0,0
2012-02-09,122.69,122.69,121.58,121.58,0,0
2012-02-10,121.58,121.63,121.58,121.58,0,0
2012-02-13,121.58,121.58,121.58,121.58,0,0
2012-02-14,121.55,121.58,120.92,121.58,0,0
2012-02-15,121.58,122.14,121.57,122.14,0,0
2012-02-16,121.58,121.58,120.36,120.42,0,0
2012-02-17,120.4,123.74,120.4,122.81,0,0
2012-02-21,125.27,130.19,125.27,127.72,0,0
2012-02-22,127.72,127.76,127.11,127.11,0,0
2012-02-23,127.11,128.04,127.11,127.72,0,0
2012-02-24,127.72,128.34,125.49,128.34,0,0
2012-02-27,127.3,127.72,127.3,127.72,0,0
2012-03-01,125.27,126.5,125.27,126.5,0,0
2012-03-05,125.57,126.19,124.75,124.82,0,0
2012-03-06,126.19,126.48,126,126,0,0
2012-03-09,126.5,127.72,124.73,124.73,0,0
2012-03-12,125.27,126.5,125.27,126.5,0,0
2012-03-13,125.89,125.89,122.25,125.58,0,0
2012-03-14,125.27,126.44,125.27,126.44,0,0
2012-03-15,127.04,127.1,124.05,124.05,0,0
2012-03-19,124.29,125.83,124.29,124.36,0,0
2012-03-20,125.25,125.89,124.75,124.75,0,0
2012-03-21,124.66,125.89,124.66,125.27,0,0
2012-03-22,124.36,125.27,124.04,125.12,0,0
2012-03-23,124.36,125.31,124.04,125.31,0,0
2012-03-26,124.66,125.27,124.66,124.66,0,0
2012-03-27,120.36,123.74,120.36,123.74,0,0
2012-03-28,125.24,125.24,125.24,125.24,0,0
2012-03-30,122.81,122.81,122.77,122.77,0,0
2012-04-02,121.66,124.03,121.58,121.58,0,0
2012-04-03,122.16,124.01,122.14,122.2,0,0
2012-04-04,122.2,122.2,121.58,121.58,0,0
2012-04-09,124.03,124.03,120.41,122.94,0,0
2012-04-10,122.25,122.81,122.25,122.81,0,0
2012-04-11,123.86,123.92,121.64,123.9,0,0
2012-04-12,123.78,123.78,122.76,122.81,0,0
2012-04-13,122.81,123.78,122.76,122.81,0,0
2012-04-16,122.81,123.43,122.78,123.43,0,0
2012-04-17,124.66,124.66,124.64,124.64,0,0
2012-04-18,124.66,125.25,124.66,125.25,0,0
2012-04-19,124.07,125.27,123.92,125.27,0,0
2012-04-20,125.27,126.5,125.27,126.5,0,0
2012-04-23,122.82,126.13,122.82,126.13,0,0
2012-04-24,128.26,128.26,125.27,126.5,0,0
2012-04-25,126.38,126.5,126.38,126.5,0,0
2012-04-26,125.27,126.44,125.27,126.44,0,0
2012-04-27,126.5,126.5,126.5,126.5,0,0
2012-04-30,126.38,126.38,126.38,126.38,0,0
2012-05-01,125.36,126.5,125.36,126.5,0,0
2012-05-02,126.5,126.5,125.89,125.89,0,0
2012-05-03,126.5,126.5,126.44,126.44,0,0
2012-05-04,126.47,126.47,126.47,126.47,0,0
2012-05-07,125.27,128.34,124.04,128.34,0,0
2012-05-08,121.66,126.38,121.66,126.38,0,0
2012-05-09,125.89,126.48,125.12,126.48,0,0
2012-05-10,125.25,125.89,125.25,125.64,0,0
2012-05-11,125.87,125.89,125.27,125.27,0,0
2012-05-14,124.37,125.27,122.94,125.27,0,0
2012-05-15,124.42,125.25,122.94,125.03,0,0
2012-05-17,123.47,123.94,123.31,123.33,0,0
2012-05-18,123.31,123.43,123.29,123.33,0,0
2012-05-21,123.27,123.33,123.27,123.33,0,0
2012-05-22,122.95,123.33,122.81,122.81,0,0
2012-05-23,123.31,123.31,120.36,120.36,0,0
2012-05-24,120.19,123.27,120.19,123.26,0,0
2012-05-25,123.26,123.26,123.13,123.13,0,0
2012-05-29,123.49,123.49,122.39,122.39,0,0
2012-05-30,123.22,123.26,121.58,121.58,0,0
2012-05-31,122.81,123.74,122.81,123.74,0,0
2012-06-01,123.5,125.89,123.43,124.01,0,0
2012-06-04,124.04,125.24,122.81,125.24,0,0
2012-06-05,138.79,140.01,132.77,135.04,0,0
2012-06-06,135.1,141.36,135.08,141.24,0,0
2012-06-07,141.24,141.24,138.53,139.39,0,0
2012-06-08,139.09,141.24,138.17,141.22,0,0
2012-06-11,141.24,141.24,137.96,140.64,0,0
2012-06-12,141.11,141.32,140.34,140.44,0,0
2012-06-13,140.43,140.62,139.5,139.5,0,0
2012-06-14,138.79,140.62,136.78,140.09,0,0
2012-06-15,139.37,140.62,137.97,140.62,0,0
2012-06-18,140.16,141.07,136.45,140.11,0,0
2012-06-19,138.8,140.32,138.8,138.85,0,0
2012-06-20,139.39,139.54,138.66,139.39,0,0
2012-06-21,139.99,139.99,136.46,139.19,0,0
2012-06-22,139.66,140.62,138.42,140.48,0,0
2012-06-25,140.22,140.22,138.65,139.22,0,0
2012-06-26,139.76,140.6,138.79,140.15,0,0
2012-06-27,142.96,142.96,140.65,141.43,0,0
2012-06-28,141.6,142.17,141.28,141.85,0,0
2012-06-29,142.43,142.43,136.41,140.39,0,0
2012-07-02,138.31,140.6,138.31,140.6,0,0
2012-07-03,140.61,141.52,140.6,141.52,0,0
2012-07-05,140.62,141.5,140.43,141.24,0,0
2012-07-06,140.71,141.36,140.62,141.24,0,0
2012-07-09,140.62,141.24,140.62,140.64,0,0
2012-07-10,140.03,140.87,140.01,140.2,0,0
2012-07-11,140.15,141.2,140.15,141.02,0,0
2012-07-12,140.62,141.11,140.21,140.81,0,0
2012-07-13,140.74,141.13,140.2,141.13,0,0
2012-07-16,140.32,141.1,140.32,141.1,0,0
2012-07-17,140.62,141.07,140.18,140.74,0,0
2012-07-18,140.54,140.64,140.01,140.64,0,0
2012-07-19,140.31,140.31,139.09,139.09,0,0
2012-07-20,138.79,138.85,138.79,138.85,0,0
2012-07-23,140,140,138.47,138.79,0,0
2012-07-24,139.65,139.65,138.47,138.47,0,0
2012-07-25,138.47,138.5,138.47,138.5,0,0
2012-07-26,138.47,139.39,138.47,139.39,0,0
2012-07-27,139.79,141.2,139.79,140.13,0,0
2012-07-30,140,140.01,139.23,139.23,0,0
2012-07-31,139.77,140.01,138.9,140,0,0
2012-08-01,138.97,139.86,138.95,138.95,0,0
2012-08-02,138.95,139.71,138.27,138.27,0,0
2012-08-03,138.53,139.09,138.53,138.72,0,0
2012-08-06,138.79,138.79,138.18,138.66,0,0
2012-08-07,138.41,138.85,138.23,138.79,0,0
2012-08-08,138.33,138.58,137.69,137.69,0,0
2012-08-09,138.18,138.35,137.56,138.35,0,0
2012-08-10,137.57,137.72,137.56,137.56,0,0
2012-08-13,137.58,137.63,137.58,137.63,0,0
2012-08-14,137.86,137.86,136.91,136.94,0,0
2012-08-15,136.49,136.9,136.33,136.9,0,0
2012-08-16,136.33,137.84,136.33,137.84,0,0
2012-08-17,137.53,137.56,137.53,137.56,0,0
2012-08-20,137.37,137.56,137.24,137.56,0,0
2012-08-21,137.56,137.56,136.94,137.01,0,0
2012-08-22,136.94,136.94,136.94,136.94,0,0
2012-08-23,136.49,137.01,136.33,137,0,0
2012-08-24,137.24,138.59,135.71,136,0,0
2012-08-27,136.28,137.3,135.8,137.14,0,0
2012-08-28,137.19,137.19,136.82,136.94,0,0
2012-08-29,136.33,136.63,136.25,136.59,0,0
2012-08-31,136.94,136.94,136.94,136.94,0,0
2012-09-04,136.97,137.22,136.36,137.22,0,0
2012-09-05,136.34,136.34,135.75,135.8,0,0
2012-09-06,136.33,136.85,135.88,136.85,0,0
2012-09-07,136.33,136.33,135.88,135.88,0,0
2012-09-10,135.96,135.96,135.11,135.71,0,0
2012-09-11,135.23,135.24,133.26,133.87,0,0
2012-09-12,133.87,134.59,133.26,134.59,0,0
2012-09-13,133.99,134.12,133.99,134.07,0,0
2012-09-14,134.18,134.18,134.13,134.15,0,0
2012-09-17,133.18,133.42,132.03,132.03,0,0
2012-09-18,132.65,132.65,132.03,132.03,0,0
2012-09-19,132.75,132.79,131.42,131.93,0,0
2012-09-20,132.91,132.91,132.91,132.91,0,0
2012-09-21,133.26,137.23,132.18,135.05,0,0
2012-09-24,133.56,134.94,133.56,134.12,0,0
2012-09-25,133.59,134.49,133.59,133.87,0,0
2012-09-26,133.87,133.87,133.53,133.53,0,0
2012-09-27,134.3,134.34,133.87,134.16,0,0
2012-09-28,134.36,134.36,133.42,133.42,0,0
2012-10-01,133.56,133.61,132.64,133.11,0,0
2012-10-02,134.44,134.44,132.65,133.81,0,0
2012-10-03,133.86,133.86,132.41,133.46,0,0
2012-10-04,133.33,133.84,132.38,133.19,0,0
2012-10-05,132.65,132.65,132.15,132.15,0,0
2012-10-08,132.07,132.45,132.07,132.45,0,0
2012-10-09,132.03,132.41,131.42,131.42,0,0
2012-10-10,132.65,132.65,131.67,131.67,0,0
2012-10-11,132.45,132.57,131.67,132.15,0,0
2012-10-12,132.49,132.51,131.44,131.44,0,0
2012-10-15,131.88,132.51,131.58,132.13,0,0
2012-10-17,131.42,131.93,131.15,131.93,0,0
2012-10-18,131.46,131.47,130.95,131.36,0,0
2012-10-19,131.74,131.83,131.14,131.14,0,0
2012-10-22,131.1,131.66,131.1,131.14,0,0
2012-10-23,131.14,131.42,131.1,131.32,0,0
2012-10-24,131.35,131.42,130.82,131.15,0,0
2012-10-25,131.42,131.66,131.32,131.32,0,0
2012-10-26,131.42,131.54,131.42,131.42,0,0
2012-10-31,130.8,131.42,130.8,131.15,0,0
2012-11-01,131.05,136.94,131.05,134.47,0,0
2012-11-02,135.11,135.15,132.73,134.24,0,0
2012-11-05,133.74,133.74,132.26,132.26,0,0
2012-11-06,131.6,132.49,131.6,131.81,0,0
2012-11-07,131.43,132.05,130.7,130.7,0,0
2012-11-08,132.25,132.25,128.99,129.06,0,0
2012-11-09,131.15,131.21,129.65,131.21,0,0
2012-11-12,130.49,130.62,129.2,129.2,0,0
2012-11-13,129.57,129.57,128.96,128.96,0,0
2012-11-14,128.53,130.48,128.34,128.74,0,0
2012-11-15,129.88,131.01,128.97,129.88,0,0
2012-11-16,129.99,131.44,129.79,131.42,0,0
2012-11-19,130.76,132.49,130.58,132.43,0,0
2012-11-20,132.65,133.56,130.92,132.31,0,0
2012-11-21,133.87,136.19,132.78,133.55,0,0
2012-11-23,134.22,136.94,134.02,135.17,0,0
2012-11-26,137.54,137.54,135.37,135.83,0,0
2012-11-27,136.06,136.06,134.49,134.68,0,0
2012-11-28,134.74,136.08,132.91,135.17,0,0
2012-11-29,136.15,137.31,135.7,136.21,0,0
2012-11-30,136.15,141,135.96,139.39,0,0
2012-12-03,134.56,137.56,128.99,132.24,0,0
2012-12-04,131.85,133.24,129.43,131.85,0,0
2012-12-05,131.22,132.83,130.82,131.92,0,0
2012-12-06,130.88,134.96,130.88,133.87,0,0
2012-12-07,134.79,135.88,132.88,135.87,0,0
2012-12-10,135.08,136.2,134.24,134.89,0,0
2012-12-11,134.42,135.45,132.77,134.49,0,0
2012-12-12,135.57,135.57,134.02,134.62,0,0
2012-12-13,134.12,134.12,131.77,133.46,0,0
2012-12-14,133.79,135.35,132.65,134.94,0,0
2012-12-17,136.23,142.73,136.19,141.88,0,0
2012-12-18,140.71,141.86,140.5,141.71,0,0
2012-12-19,141.94,142.01,139.52,141.79,0,0
2012-12-20,138.58,141.88,138.3,140.22,0,0
2012-12-21,139.26,139.26,133.7,138.58,0,0
2012-12-24,134.53,135.36,128.22,134.96,0,0
2012-12-26,132.39,133.73,132.19,133.22,0,0
2012-12-27,131.21,135.74,131.21,135.22,0,0
2012-12-28,133.79,136.47,133.31,135.84,0,0
2012-12-31,136,136,131.44,135.87,0,0
2013-01-02,136.22,138.04,135.78,136.56,0,0
2013-01-03,134.53,137.12,134.53,136.71,0,0
2013-01-04,138.48,138.48,135.84,135.94,0,0
2013-01-07,136.36,138.06,134.8,137.63,0,0
2013-01-08,135.38,137.59,134.82,135.32,0,0
2013-01-09,135.45,138.05,135.45,136.69,0,0
2013-01-10,138.99,140.28,136.74,140.24,0,0
2013-01-11,140.16,141.02,139.45,140.95,0,0
2013-01-15,139.5,139.66,137.96,138.53,0,0
2013-01-16,139.25,139.52,137.81,138.63,0,0
2013-01-17,139.42,139.99,136.53,139.99,0,0
2013-01-18,143.01,143.3,137.01,139.64,0,0
2013-01-22,137.94,141.22,137.94,141.02,0,0
2013-01-23,139.47,141.29,138.39,140.74,0,0
2013-01-24,138.77,141.14,137.69,139.53,0,0
2013-01-25,138.87,140.94,137.9,140.94,0,0
2013-01-28,139.14,140.92,137.09,140.6,0,0
2013-01-29,139.52,141.13,139.52,140.43,0,0
2013-01-30,140.65,141.41,140.24,141.02,0,0
2013-01-31,140.63,141.14,137.73,138.33,0,0
2013-02-01,138.77,139.42,137.65,139.14,0,0
2013-02-04,138.77,140.52,137.63,139.25,0,0
2013-02-05,139.71,141.33,138.6,141,0,0
2013-02-06,139.82,140.73,137.94,139.01,0,0
2013-02-07,140.28,140.61,139.16,140.26,0,0
2013-02-08,140.09,141.2,139.62,139.99,0,0
2013-02-11,141.41,141.41,140.61,140.76,0,0
2013-02-12,141.41,141.42,140.78,141.41,0,0
2013-02-13,140.76,141.42,140.76,140.85,0,0
2013-02-14,141.39,141.42,140.28,140.7,0,0
2013-02-15,140.74,140.92,139.99,139.99,0,0
2013-02-19,140.01,140.63,139.99,140.63,0,0
2013-02-20,140.82,140.92,139.99,139.99,0,0
2013-02-21,139.99,140.88,139.99,140.45,0,0
2013-02-22,140.65,141.41,139.99,141.29,0,0
2013-02-25,141.41,141.41,139.99,140.24,0,0
2013-02-26,141.13,141.33,140.52,141.33,0,0
2013-02-27,140.16,140.43,139.99,140.43,0,0
2013-02-28,140.65,141.24,139.47,140.32,0,0
2013-03-01,141.24,141.28,139.95,141.28,0,0
2013-03-04,140.94,141,140.37,140.94,0,0
2013-03-05,141.09,141.09,137.81,140.43,0,0
2013-03-06,141,141.36,140.18,140.22,0,0
2013-03-07,141.36,141.5,140.68,140.97,0,0
2013-03-08,141.35,141.35,140.43,140.47,0,0
2013-03-11,141.13,141.13,139.74,139.9,0,0
2013-03-12,140.65,141.16,139.52,139.52,0,0
2013-03-13,139.42,141.14,139.42,140.65,0,0
2013-03-14,139.99,141.13,139.99,140.85,0,0
2013-03-15,140.56,141.41,140.47,141.17,0,0
2013-03-18,140.41,141.35,139.99,140.41,0,0
2013-03-19,141.39,141.39,139.93,139.95,0,0
2013-03-20,140.58,140.58,139.62,140.13,0,0
2013-03-21,140.28,140.28,139.9,140.06,0,0
2013-03-22,139.99,139.99,138.58,138.58,0,0
2013-03-25,139.49,139.49,138.75,138.75,0,0
2013-03-26,139.14,139.14,137.99,138.98,0,0
2013-03-27,138.34,138.36,137.73,137.91,0,0
2013-03-28,138.46,138.63,137.73,138.6,0,0
2013-04-01,138.58,138.75,137.78,137.81,0,0
2013-04-02,138.47,138.47,137.73,138.04,0,0
2013-04-03,139.42,139.42,136.69,136.87,0,0
2013-04-04,137.44,137.44,135.75,135.88,0,0
2013-04-05,135.75,135.75,133.4,134.2,0,0
2013-04-08,133.11,135.75,133.02,135.3,0,0
2013-04-09,136.2,136.69,134.45,136,0,0
2013-04-10,136,137.59,135.84,137.44,0,0
2013-04-11,136.73,136.75,136.58,136.75,0,0
2013-04-12,136.6,137.17,135.2,136.71,0,0
2013-04-15,135.69,137.54,135.69,136.69,0,0
2013-04-16,135.75,137.63,135.66,137.52,0,0
2013-04-17,135.81,136.69,135.02,135.84,0,0
2013-04-18,136.81,136.81,135.69,135.91,0,0
2013-04-19,136.55,136.97,136.15,136.82,0,0
2013-04-22,136.69,136.69,135.94,136.69,0,0
2013-04-23,135.94,138.62,135.94,138.1,0,0
2013-04-24,137.63,138.37,137.63,138.21,0,0
2013-04-25,138.28,138.95,137.14,138.04,0,0
2013-04-26,137.09,137.09,137.09,137.09,0,0
2013-04-29,137.75,139.14,137.07,137.6,0,0
2013-04-30,138.21,139.16,137.65,139.16,0,0
2013-05-01,138.45,138.56,136.69,136.92,0,0
2013-05-02,139.33,139.71,138.23,139.42,0,0
2013-05-03,139.14,139.59,138.02,138.87,0,0
2013-05-06,139.25,139.5,137.07,139.11,0,0
2013-05-07,136.8,139.14,136.8,137.84,0,0
2013-05-08,137.68,139.52,137.68,139.2,0,0
2013-05-09,138.18,139.52,138.18,138.41,0,0
2013-05-10,138.56,138.58,137.21,138.24,0,0
2013-05-13,137.63,138.58,136.92,138.21,0,0
2013-05-14,138.55,138.58,137.22,138.39,0,0
2013-05-15,138.53,138.53,137.3,137.94,0,0
2013-05-16,137.83,138.58,137.83,138.3,0,0
2013-05-17,138.28,138.46,137.63,138.02,0,0
2013-05-20,138.23,139.31,137.84,139.25,0,0
2013-05-21,138.55,139.16,137.77,137.78,0,0
2013-05-22,137.75,139.39,137.17,137.6,0,0
2013-05-23,136.68,138.17,134.43,137.6,0,0
2013-05-24,136.47,137.91,136.47,137.84,0,0
2013-05-28,138.58,138.72,136.9,138.5,0,0
2013-05-29,138.05,138.05,137.65,137.69,0,0
2013-05-30,137.56,137.88,136.8,137.63,0,0
2013-05-31,136.68,137.91,135.19,137.91,0,0
2013-06-03,135.55,139.39,135.55,138.39,0,0
2013-06-04,138.02,138.43,136.73,137.65,0,0
2013-06-05,137.63,137.99,135.8,137.17,0,0
2013-06-06,137.34,137.98,133.42,137.91,0,0
2013-06-07,137.46,137.75,137.3,137.71,0,0
2013-06-10,137.43,137.59,135.2,137.25,0,0
2013-06-11,136.31,137.6,135.52,136.94,0,0
2013-06-12,136.69,137.41,136.69,136.78,0,0
2013-06-13,136.94,137.23,132.91,137.07,0,0
2013-06-14,136.73,136.75,130.11,136.45,0,0
2013-06-17,137.25,137.25,135.26,136.45,0,0
2013-06-18,134.73,136.68,134.73,136.26,0,0
2013-06-19,135.77,136.45,134.8,135.32,0,0
2013-06-20,135.75,135.75,132.17,134.82,0,0
2013-06-21,135.43,135.55,132.78,135.55,0,0
2013-06-24,134.53,135.34,133.09,133.11,0,0
2013-06-25,134.45,134.72,132.19,134.72,0,0
2013-06-26,135.28,135.28,132.36,133.53,0,0
2013-06-27,135.41,135.68,133.21,134.8,0,0
2013-06-28,134.45,135.74,133.72,134.8,0,0
2013-07-01,135.55,135.66,133.03,134.99,0,0
2013-07-02,135.09,136.41,133.96,135.77,0,0
2013-07-03,134.99,137.41,134.99,136.69,0,0
2013-07-05,137.25,138.21,135.78,136.9,0,0
2013-07-09,136.81,136.81,134.87,135.28,0,0
2013-07-10,135.94,136.05,132.96,133.05,0,0
2013-07-11,133.64,133.83,130.96,132.36,0,0
2013-07-12,131.58,133.21,131.55,132.33,0,0
2013-07-15,132.6,134.22,131.86,132.89,0,0
2013-07-16,132.19,133.42,131.78,133.24,0,0
2013-07-17,133.86,134.62,133.33,133.5,0,0
2013-07-18,133.86,134.33,132.74,134.33,0,0
2013-07-19,133.86,133.91,132.26,133.13,0,0
2013-07-22,133.86,134.25,132.89,133.07,0,0
2013-07-23,133.66,133.76,132.74,133.17,0,0
2013-07-24,133.68,133.86,132.63,133.42,0,0
2013-07-25,133.3,133.49,132.78,132.85,0,0
2013-07-26,132.71,133.35,132.19,132.21,0,0
2013-07-29,133.25,133.25,132.49,132.49,0,0
2013-07-30,133.37,134.12,132.74,133.11,0,0
2013-07-31,133.11,133.33,132.74,133.05,0,0
2013-08-01,133.66,133.82,132.26,132.26,0,0
2013-08-02,132.6,133.66,132.55,133.49,0,0
2013-08-05,133.3,134.62,132.19,134.62,0,0
2013-08-06,134.06,134.72,133.17,134.14,0,0
2013-08-07,133.79,134.45,133.6,133.86,0,0
2013-08-08,134.4,134.4,133.61,133.68,0,0
2013-08-09,133.86,134.73,132.91,134.73,0,0
2013-08-12,133.86,134.14,133.4,133.54,0,0
2013-08-13,133.86,133.86,132.94,132.94,0,0
2013-08-14,133.53,133.53,132.68,132.89,0,0
2013-08-15,132.57,132.91,130.63,132.9,0,0
2013-08-16,132.21,135.49,132.21,134.97,0,0
2013-08-19,134.01,134.72,132.94,134.12,0,0
2013-08-20,134.75,135.75,133.33,134.53,0,0
2013-08-21,134.67,137.6,133.49,135.07,0,0
2013-08-22,134.53,135.75,133.94,134.91,0,0
2013-08-23,134.91,135.75,134.35,134.49,0,0
2013-08-26,134.43,134.8,132.94,133.5,0,0
2013-08-27,133.49,134.8,132.63,133.21,0,0
2013-08-28,133.92,134.8,132.69,133.21,0,0
2013-08-29,133.24,134.8,132.97,132.97,0,0
2013-08-30,134.33,135.47,132.84,133.68,0,0
2013-09-03,134.66,135.26,133.31,133.31,0,0
2013-09-04,134.01,134.53,132.79,133.98,0,0
2013-09-05,134.2,134.2,133.49,133.91,0,0
2013-09-06,133.81,135.36,133.81,134.93,0,0
2013-09-09,134.8,136.82,134.8,135.83,0,0
2013-09-10,135.15,135.75,134.8,134.84,0,0
2013-09-11,134.89,136.68,134.72,135.13,0,0
2013-09-12,136.11,136.11,133.53,133.53,0,0
2013-09-13,134.8,134.96,133.92,133.92,0,0
2013-09-16,147,150.9,141.36,144.33,0,0
2013-09-17,144.8,146.1,141.68,141.68,0,0
2013-09-18,141.5,141.5,137.69,141.39,0,0
2013-09-19,141.36,141.36,137.65,139.5,0,0
2013-09-20,139.52,141.39,139.47,141.39,0,0
2013-09-23,138.5,141,138.5,140.32,0,0
2013-09-24,139.52,140.45,139.35,139.52,0,0
2013-09-25,139.52,141.39,139.52,140.88,0,0
2013-09-26,140.94,140.94,139.95,140.74,0,0
2013-09-27,139.53,140.47,137.71,139.93,0,0
2013-09-30,139.52,141.98,139.52,141.22,0,0
2013-10-01,143.3,144.04,142.08,142.08,0,0
2013-10-02,143.23,146.09,143.21,143.83,0,0
2013-10-03,144.24,144.24,143.57,143.74,0,0
2013-10-04,143.3,144.4,143.21,144.4,0,0
2013-10-07,144.22,144.9,144.22,144.24,0,0
2013-10-08,144.11,144.24,142.37,143.25,0,0
2013-10-09,142.67,144.22,142.67,144.22,0,0
2013-10-10,144.61,144.61,143.33,143.64,0,0
2013-10-11,143.39,143.76,142.84,143.28,0,0
2013-10-14,143.16,143.28,143.1,143.28,0,0
2013-10-15,143.23,143.25,142.91,142.91,0,0
2013-10-16,143.18,143.25,142.84,143.15,0,0
2013-10-17,143.04,143.3,143.04,143.3,0,0
2013-10-18,143.2,143.2,142.88,142.91,0,0
2013-10-21,142.53,143.28,141.88,143.1,0,0
2013-10-22,143.2,144.55,139.88,141.17,0,0
2013-10-23,142.34,142.36,139.42,140.82,0,0
2013-10-24,139.71,141.42,137.65,138.77,0,0
2013-10-25,137.96,140.71,137.96,139.05,0,0
2013-10-28,139.52,140.61,138.58,140.18,0,0
2013-10-29,139.58,140.78,139.58,139.62,0,0
2013-10-30,137.5,139.9,137.36,139.47,0,0
2013-10-31,139.53,140.85,138.98,140.85,0,0
2013-11-01,140.95,143.28,140.47,141.42,0,0
2013-11-04,142.08,143.35,141.95,141.95,0,0
2013-11-05,142.27,143.28,139.92,141.02,0,0
2013-11-06,140.16,143.21,139.71,142.08,0,0
2013-11-07,142.82,142.84,139.99,141.67,0,0
2013-11-08,141.59,141.59,140.65,141.32,0,0
2013-11-11,139.62,141.22,139.62,140.9,0,0
2013-11-12,139.73,140.57,136.9,137.34,0,0
2013-11-13,136.9,137.23,135.94,136.68,0,0
2013-11-14,136.03,137.63,136.03,136.92,0,0
2013-11-15,136.31,137.01,135.45,136.58,0,0
2013-11-18,135.81,136.22,134.87,135.41,0,0
2013-11-19,136.07,136.07,135.28,135.28,0,0
2013-11-20,136.15,137.07,135.19,136.15,0,0
2013-11-21,136.51,136.51,135.28,135.77,0,0
2013-11-22,136.03,136.81,135.57,136.05,0,0
2013-11-25,137.27,137.63,136.01,136.31,0,0
2013-11-26,135.94,136.42,135.41,135.57,0,0
2013-11-27,136.14,136.69,135.66,136.03,0,0
2013-11-29,137.07,137.07,135.02,135.57,0,0
2013-12-02,136.9,137.63,135.91,136.6,0,0
2013-12-03,137.27,137.37,135.3,136.6,0,0
2013-12-04,137.25,137.25,135.07,135.75,0,0
2013-12-05,136.69,138.89,136.14,136.71,0,0
2013-12-06,137.54,139.52,137.54,139.49,0,0
2013-12-09,138.81,139.5,137.69,139.47,0,0
2013-12-10,138.66,139.52,138.58,138.58,0,0
2013-12-11,139.7,139.71,138.62,138.87,0,0
2013-12-12,139.52,139.58,138.05,138.05,0,0
2013-12-13,138.85,138.85,136.69,137.56,0,0
2013-12-16,138.24,139.05,137.44,137.91,0,0
2013-12-17,137.63,137.63,134.91,135.69,0,0
2013-12-18,135.75,135.91,135.38,135.57,0,0
2013-12-19,135.28,135.28,134.43,134.51,0,0
2013-12-20,134.14,136.69,133.13,136.69,0,0
2013-12-23,136.69,136.69,135.09,135.75,0,0
2013-12-24,135.75,138.58,135.75,136.98,0,0
2013-12-26,137.22,139.29,137.19,137.75,0,0
2013-12-27,133.86,135.74,129.71,129.71,0,0
2013-12-30,129.15,130.55,117.38,119.48,0,0
2013-12-31,94.845,103.92,84.815,86.729,744315,0
2014-01-02,78.128,87.001,77.787,81.129,236162,0
2014-01-03,78.467,78.467,73.008,73.626,153429,0
2014-01-06,67.895,68.778,53.224,53.906,233382,0
2014-01-07,49.47,56.635,48.105,53.36,118635,0
2014-01-08,52.882,57.932,52.882,56.635,38749,0
2014-01-09,58.546,60.933,56.908,60.455,47688,0
2014-01-10,60.388,61.276,57.044,58.614,29340,0
2014-01-13,57.044,57.317,54.86,55.27,21236,0
2014-01-14,54.655,55.338,47.287,51.995,48774,0
2014-01-15,51.176,51.654,49.47,50.904,15422,0
2014-01-16,49.675,50.494,48.652,49.812,13058,0
2014-01-17,51.176,51.176,48.992,49.197,5584,0
2014-01-21,49.88,51.108,48.242,48.652,11196,0
2014-01-22,48.72,50.084,48.583,49.06,7592,0
2014-01-23,49.06,49.88,49.06,49.539,8380,0
2014-01-24,49.539,49.88,48.105,48.72,8223,0
2014-01-27,49.129,50.084,48.174,48.72,4291,0
2014-01-28,48.378,48.447,46.741,46.946,11046,0
2014-01-29,47.56,48.447,46.059,46.4,5599,0
2014-01-30,47.355,47.355,44.83,45.512,4719,0
2014-01-31,44.42,45.377,44.352,44.762,3473,0
2014-02-03,44.694,46.741,42.715,42.715,4758,0
2014-02-04,42.647,43.533,41.145,41.418,9560,0
2014-02-05,41.555,42.237,40.94,41.691,5376,0
2014-02-06,41.828,43.192,41.351,41.555,2319,0
2014-02-07,41.282,42.305,41.282,42.305,2122,0
2014-02-10,41.623,42.988,41.555,41.965,2538,0
2014-02-11,42.035,46.264,42.035,44.217,8076,0
2014-02-12,44.489,44.489,42.647,42.715,1900,0
2014-02-13,42.237,44.284,41.282,43.944,2169,0
2014-02-14,44.217,46.059,43.807,45.512,3139,0
2014-02-18,44.83,49.948,44.83,47.218,7289,0
2014-02-19,47.629,49.3,45.512,45.922,6936,0
2014-02-20,45.038,47.355,45.038,46.468,1401,0
2014-02-21,45.991,46.468,45.172,45.377,1950,0
2014-02-24,45.309,45.374,43.602,43.67,1661,0
2014-02-25,43.534,44.209,42.647,42.783,1172,0
2014-02-26,41.965,43.261,41.829,42.783,1302,0
2014-02-27,43.056,43.67,42.715,43.329,2576,0
2014-02-28,43.336,43.616,42.715,42.715,3485,0
2014-03-03,42.852,45.376,42.169,43.807,4530,0
2014-03-04,45.237,45.512,43.193,44.626,2914,0
2014-03-05,43.332,44.351,43.329,44.217,1212,0
2014-03-06,43.465,45.24,43.125,43.125,2755,0
2014-03-07,43.261,44.217,42.988,44.217,377,0
2014-03-10,44.284,44.351,42.989,43.772,729,0
2014-03-11,43.33,44.694,43.33,44.217,2557,0
2014-03-12,44.217,45.035,43.671,44.012,1379,0
2014-03-13,44.182,45.221,43.67,44.012,3587,0
2014-03-14,44.899,45.103,43.67,44.094,3102,0
2014-03-17,44.012,44.96,43.67,43.67,1120,0
2014-03-18,43.67,45.035,43.329,43.602,2700,0
2014-03-19,43.397,44.284,43.397,44.284,213,0
2014-03-20,44.694,44.966,43.67,43.67,2622,0
2014-03-21,43.67,43.738,43.329,43.67,1653,0
2014-03-24,44.261,44.261,43.329,43.738,1832,0
2014-03-25,43.397,43.67,43.125,43.397,1131,0
2014-03-26,43.261,44.284,41.623,41.691,5057,0
2014-03-27,42.1,42.647,41.623,42.17,3554,0
2014-03-28,41.76,42.237,40.94,41.282,2426,0
2014-03-31,41.76,42.305,41.146,41.555,1280,0
2014-04-01,41.214,41.691,40.94,41.351,3371,0
2014-04-02,41.418,41.828,41.282,41.828,490,0
2014-04-03,41.282,41.828,40.94,41.214,7811,0
2014-04-04,40.94,41.216,40.395,40.464,4903,0
2014-04-07,40.258,40.464,40.122,40.326,804,0
2014-04-08,40.258,40.395,40.192,40.395,695,0
2014-04-09,40.6,41.351,40.592,40.592,1748,0
2014-04-10,40.326,40.94,40.326,40.326,1067,0
2014-04-11,40.6,40.872,40.326,40.326,2258,0
2014-04-14,40.326,40.326,39.576,39.712,2814,0
2014-04-15,40.258,40.258,39.644,39.644,1283,0
2014-04-16,39.644,39.652,39.644,39.652,339,0
2014-04-17,39.644,39.644,38.212,38.218,1753,0
2014-04-21,38.095,39.235,38.095,39.235,640,0
2014-04-22,38.894,39.16,38.556,39.16,1164,0
2014-04-23,39.167,39.167,38.423,38.552,147,0
2014-04-24,38.894,38.961,38.212,38.212,589,0
2014-04-25,38.212,38.28,37.939,38.006,411,0
2014-04-28,38.245,38.961,38.052,38.212,2803,0
2014-04-29,38.688,38.688,37.597,37.597,1469,0
2014-04-30,38.688,38.688,37.863,37.87,315,0
2014-05-01,37.87,38.825,37.597,38.825,1143,0
2014-05-02,37.597,38.28,36.369,36.574,2041,0
2014-05-05,36.847,37.46,36.505,36.574,1386,0
2014-05-06,36.505,36.505,35.277,35.413,3893,0
2014-05-07,35.345,35.427,34.391,34.391,2186,0
2014-05-08,34.461,35.823,34.459,34.937,2605,0
2014-05-09,35.005,35.141,34.391,34.937,1603,0
2014-05-12,34.458,35.14,34.391,34.391,2370,0
2014-05-13,34.466,35.822,34.458,34.595,5378,0
2014-05-14,34.595,35.823,34.391,34.731,1957,0
2014-05-15,35.482,35.482,34.458,34.595,117,0
2014-05-16,34.458,35.14,34.458,35.14,3158,0
2014-05-19,34.8,35.073,34.8,34.8,411,0
2014-05-20,34.595,34.632,34.458,34.458,232,0
2014-05-21,34.731,35.14,34.391,34.937,522,0
2014-05-22,34.461,34.641,34.461,34.595,209,0
2014-05-23,34.527,34.8,34.117,34.595,1863,0
2014-05-27,34.527,34.527,34.527,34.527,237,0
2014-05-28,34.527,34.595,34.527,34.595,304,0
2014-05-29,34.663,35.243,34.117,34.8,726,0
2014-05-30,35.407,35.407,34.527,34.595,149,0
2014-06-02,35.345,37.052,34.8,34.8,1957,0
2014-06-03,35.877,36.096,34.8,34.868,856,0
2014-06-04,35.073,35.209,34.937,35.209,777,0
2014-06-05,35.892,36.232,35.55,35.755,1493,0
2014-06-06,35.96,37.119,35.96,36.574,437,0
2014-06-09,37.392,38.143,35.823,35.823,1003,0
2014-06-10,37.734,37.87,36.437,36.437,601,0
2014-06-12,35.96,36.028,33.913,34.8,1946,0
2014-06-13,34.8,35.046,34.8,35.046,39,0
2014-06-16,35.209,35.482,34.8,34.8,366,0
2014-06-17,35.96,36.949,34.868,34.868,554,0
2014-06-18,35.892,35.96,35.005,35.482,464,0
2014-06-19,35.839,35.839,35.005,35.073,94,0
2014-06-20,35.005,36.165,34.8,36.165,1552,0
2014-06-23,36.232,36.232,34.868,35.277,568,0
2014-06-24,35.687,35.755,34.937,35.413,897,0
2014-06-25,35.619,36.028,35.619,36.028,37,0
2014-06-26,36.165,36.165,35.005,35.687,291,0
2014-06-27,35.073,35.236,34.937,34.937,2280,0
2014-06-30,35.345,36.143,34.937,35.005,952,0
2014-07-01,35.005,35.413,34.868,34.868,1077,0
2014-07-02,34.458,35.277,34.322,34.868,893,0
2014-07-03,34.458,35.822,34.458,34.868,695,0
2014-07-07,35.14,35.243,34.868,35.226,244,0
2014-07-08,34.937,34.937,31.514,34.657,4220,0
2014-07-09,34.186,34.458,34.186,34.458,2539,0
2014-07-10,33.435,34.391,33.23,33.366,1145,0
2014-07-11,33.504,34.391,33.504,34.322,980,0
2014-07-14,34.527,34.731,34.253,34.322,234,0
2014-07-15,36.165,36.165,33.783,34.663,821,0
2014-07-16,34.117,34.458,34.117,34.322,508,0
2014-07-17,34.117,34.527,33.776,34.2,1994,0
2014-07-18,34.117,36.096,33.98,34.853,629,0
2014-07-21,34.458,35.279,34.117,34.458,5132,0
2014-07-22,34.458,35.413,34.458,35.413,4673,0
2014-07-23,34.117,35.073,33.845,34.254,18486,0
2014-07-24,34.117,35.14,34.117,34.117,3462,0
2014-07-25,34.731,35.14,34.117,34.8,1841,0
2014-07-28,34.8,34.937,34.8,34.8,593,0
2014-07-29,35.14,35.14,34.8,34.868,541,0
2014-07-30,34.833,34.916,34.8,34.868,589,0
2014-07-31,34.999,34.999,34.458,34.506,253,0
2014-08-01,34.117,34.254,33.913,33.913,238,0
2014-08-04,34.048,34.527,33.845,34.527,795,0
2014-08-05,34.663,35.005,33.913,34.868,663,0
2014-08-06,33.98,34.786,33.776,33.776,1002,0
2014-08-07,33.845,33.913,33.845,33.913,104,0
2014-08-08,34.458,34.458,34.458,34.458,283,0
2014-08-11,35.462,35.462,34.117,34.254,710,0
2014-08-12,34.458,35.21,34.254,35.21,4363,0
2014-08-13,34.527,35.413,34.117,34.322,10886,0
2014-08-14,34.458,35.14,34.322,35.14,678,0
2014-08-15,34.391,35.14,34.391,34.731,1039,0
2014-08-18,34.391,34.391,34.048,34.048,1130,0
2014-08-19,34.458,34.997,33.776,34.731,472,0
2014-08-20,34.186,34.663,34.186,34.595,44,0
2014-08-21,34.458,34.458,33.845,33.98,875,0
2014-08-22,34.186,34.186,34.117,34.137,279,0
2014-08-25,34.527,34.527,33.98,34.117,442,0
2014-08-26,34.117,34.145,33.98,34.117,664,0
2014-08-27,34.115,34.254,34.115,34.254,428,0
2014-08-28,33.845,35.005,33.845,34.052,801,0
2014-08-29,33.845,34.527,33.845,34.527,146,0
2014-09-02,34.868,34.937,34.527,34.937,808,0
2014-09-03,34.595,35.482,34.458,35.482,2941,0
2014-09-04,35.14,36.165,34.595,35.619,1283,0
2014-09-05,35.823,36.778,35.005,36.437,146,0
2014-09-08,35.892,36.915,35.005,36.915,2973,0
2014-09-09,36.664,38.075,36.664,36.983,4954,0
2014-09-10,37.338,37.801,36.642,37.801,483,0
2014-09-11,37.529,37.529,36.028,36.778,197,0
2014-09-15,36.505,37.12,35.619,36.504,2298,0
2014-09-16,36.369,36.369,34.527,36.165,1277,0
2014-09-17,35.14,36.983,35.14,36.847,702,0
2014-09-18,37.46,37.46,34.8,35.687,2553,0
2014-09-19,35.823,36.165,35.14,36.096,1859,0
2014-09-22,36.165,36.847,35.619,36.505,1830,0
2014-09-23,35.14,36.165,35.14,35.823,1790,0
2014-09-24,34.8,36.151,34.8,35.14,1080,0
2014-09-25,36.158,36.158,34.664,34.8,451,0
2014-09-26,34.322,34.395,34.321,34.391,1094,0
2014-09-29,35.413,35.413,31.934,33.845,340,0
2014-09-30,32.411,34.048,32.411,34.048,272,0
2014-10-01,35.96,35.96,32.07,32.488,354,0
2014-10-02,32.48,35.509,32.48,35.482,645,0
2014-10-03,32.889,33.98,32.753,33.353,426,0
2014-10-06,32.957,33.435,32.957,33.435,44,0
2014-10-07,32.957,33.435,32.889,33.435,259,0
2014-10-08,33.093,33.797,32.889,32.889,460,0
2014-10-09,32.957,33.225,32.957,32.957,98,0
2014-10-10,33.026,33.23,32.889,32.889,337,0
2014-10-13,32.889,33.093,31.458,32.344,871,0
2014-10-14,32.998,32.998,31.457,32.548,267,0
2014-10-15,33.572,34.117,31.457,31.525,743,0
2014-10-16,31.797,33.64,31.797,31.797,37,0
2014-10-17,31.865,33.572,31.865,31.865,259,0
2014-10-20,31.729,31.797,31.388,31.388,1094,0
2014-10-21,32.07,32.07,31.525,31.525,242,0
2014-10-22,31.593,31.593,31.047,31.319,321,0
2014-10-23,31.319,31.593,31.047,31.115,970,0
2014-10-24,31.183,31.183,31.069,31.121,277,0
2014-10-27,31.047,31.388,31.047,31.319,107,0
2014-10-28,31.115,33.366,31.115,31.593,274,0
2014-10-29,31.675,31.675,31.388,31.388,125,0
2014-10-30,31.388,31.389,31.388,31.388,470,0
2014-10-31,31.593,32.344,31.457,32.344,98,0
2014-11-03,31.865,31.865,31.592,31.592,245,0
2014-11-04,31.389,31.389,30.705,31.047,632,0
2014-11-05,30.774,30.774,29.887,30.023,972,0
2014-11-06,30.023,30.454,29.887,29.969,655,0
2014-11-07,30.023,31.797,29.545,30.975,2839,0
2014-11-10,29.813,29.813,29.478,29.478,98,0
2014-11-12,29.75,30.705,29.478,29.954,524,0
2014-11-13,30.365,31.183,30.365,31.183,65,0
2014-11-14,29,31.252,29,31.252,144,0
2014-11-17,30.535,30.535,28.181,30.535,51,0
2014-11-18,29,29,28.658,28.659,365,0
2014-11-19,28.932,30.279,28.932,29.136,181,0
2014-11-20,30.433,30.433,29.341,29.341,318,0
2014-11-21,28.932,29.954,28.932,29.136,330,0
2014-11-24,30.432,30.432,29.198,29.341,1774,0
2014-11-25,29.478,29.478,28.727,29.068,846,0
2014-11-26,28.734,28.734,28.727,28.727,128,0
2014-11-28,29.204,29.204,29.204,29.204,44,0
2014-12-01,29.136,29.683,27.908,27.908,1145,0
2014-12-02,28.795,28.795,27.909,28.046,588,0
2014-12-03,28.317,28.796,28.249,28.796,410,0
2014-12-04,28.385,28.727,28.114,28.385,1681,0
2014-12-05,28.317,28.727,28.114,28.114,991,0
2014-12-08,27.976,28.132,27.976,28.114,268,0
2014-12-09,28.114,28.567,27.976,28.437,2886,0
2014-12-10,28.656,28.658,27.954,28.236,2041,0
2014-12-11,28.114,28.727,28.114,28.114,1036,0
2014-12-12,28.114,28.385,28.114,28.385,288,0
2014-12-15,28.114,28.249,28.114,28.249,2626,0
2014-12-16,28.79,28.79,28.249,28.249,193,0
2014-12-17,28.317,29,28.317,28.522,735,0
2014-12-18,28.317,28.856,28.114,28.114,494,0
2014-12-19,28.114,28.385,26.953,26.953,3366,0
2014-12-22,27.157,27.84,27.157,27.362,1134,0
2014-12-23,27.635,27.635,27.362,27.431,1013,0
2014-12-24,27.437,28.249,27.437,28.249,366,0
2014-12-26,27.431,27.976,27.431,27.431,1131,0
2014-12-29,27.431,27.908,27.431,27.703,1145,0
2014-12-30,27.635,27.635,27.431,27.628,1333,0
2014-12-31,27.635,28.317,27.362,27.976,2379,0
2015-01-02,28.181,28.317,27.976,28.093,498,0
2015-01-05,27.498,27.498,27.498,27.498,15,0
2015-01-06,27.293,27.431,26.475,26.475,172,0
2015-01-07,26.339,26.953,26.339,26.953,209,0
2015-01-08,26.339,27.021,26.339,26.406,102,0
2015-01-09,27.362,27.362,27.352,27.352,37,0
2015-01-12,26.339,26.749,26.339,26.68,274,0
2015-01-13,26.611,27.226,26.611,26.611,377,0
2015-01-14,26.27,26.816,26.27,26.816,1651,0
2015-01-15,26.611,27.431,26.611,27.431,957,0
2015-01-16,26.763,27.976,26.763,27.152,208,0
2015-01-20,26.82,27.293,26.816,27.157,205,0
2015-01-21,28.045,28.181,28.045,28.181,279,0
2015-01-22,28.31,28.31,27.104,28.249,197,0
2015-01-23,28.317,28.317,28.317,28.317,44,0
2015-01-26,27.035,27.514,27.035,27.514,89,0
2015-01-27,27.021,27.021,27.021,27.021,102,0
2015-01-29,27.021,27.021,27.021,27.021,252,0
2015-01-30,27.021,28.249,27.021,28.249,172,0
2015-02-02,26.953,28.249,26.953,28.249,254,0
2015-02-03,26.611,26.749,25.928,25.928,502,0
2015-02-04,26.066,27.293,26.066,27.293,125,0
2015-02-05,25.997,26.611,25.928,26.611,225,0
2015-02-06,28.045,28.317,25.997,25.997,559,0
2015-02-09,26.868,28.045,26.868,27.088,84,0
2015-02-10,28.248,28.248,26.066,26.066,102,0
2015-02-11,26.406,26.816,26.339,26.816,187,0
2015-02-12,26.406,27.293,26.066,27.293,376,0
2015-02-17,26.339,26.339,26.202,26.27,621,0
2015-02-18,26.133,27.416,26.066,27.416,289,0
2015-02-19,28.658,28.658,26.912,26.912,333,0
2015-02-23,26.475,26.475,26.475,26.475,15,0
2015-02-24,26.406,26.406,26.27,26.27,66,0
2015-02-25,26.68,27.361,25.928,26.952,2147,0
2015-02-26,26.339,26.544,26.339,26.544,256,0
2015-02-27,27.157,27.226,26.544,26.544,88,0
2015-03-02,26.406,26.406,26.406,26.406,15,0
2015-03-04,26.749,26.749,26.749,26.749,73,0
2015-03-05,26.611,26.611,26.611,26.611,250,0
2015-03-06,26.611,26.885,26.611,26.611,542,0
2015-03-09,27.226,27.226,26.611,26.68,2638,0
2015-03-10,27.157,27.976,26.27,27.908,5496,0
2015-03-11,27.976,28.522,27.635,27.635,4719,0
2015-03-12,28.317,28.317,27.293,27.703,2037,0
2015-03-13,27.635,27.908,27.635,27.703,1921,0
2015-03-16,27.362,27.976,27.362,27.976,645,0
2015-03-17,27.498,27.908,27.498,27.567,455,0
2015-03-18,27.635,28.114,27.635,27.84,645,0
2015-03-19,27.84,28.045,27.84,28.045,44,0
2015-03-20,27.771,27.771,27.567,27.567,88,0
2015-03-23,27.567,27.567,27.226,27.567,176,0
2015-03-24,27.635,27.976,27.635,27.84,425,0
2015-03-25,27.567,27.567,27.567,27.567,15,0
2015-03-27,27.908,28.114,27.908,27.976,981,0
2015-03-30,27.976,28.114,27.976,27.976,937,0
2015-03-31,27.498,27.498,27.498,27.498,15,0
2015-04-01,27.703,27.976,27.703,27.976,250,0
2015-04-02,28.045,30.91,28.045,30.023,1817,0
2015-04-07,30.705,30.705,29.682,29.682,442,0
2015-04-08,30.023,30.092,30.023,30.023,322,0
2015-04-09,29.682,29.682,28.658,28.671,892,0
2015-04-10,28.658,28.658,28.658,28.658,73,0
2015-04-13,29.205,30.705,29.205,30.705,322,0
2015-04-15,30.365,30.705,30.365,30.699,897,0
2015-04-16,30.705,30.705,30.705,30.705,113,0
2015-04-17,30.636,30.636,29.887,30.569,73,0
2015-04-20,29.75,30.357,29.75,30.297,84,0
2015-04-21,30.705,30.705,29.989,29.989,212,0
2015-04-22,30.705,30.705,30.705,30.705,18,0
2015-04-23,29.682,29.818,29.682,29.818,88,0
2015-04-24,29.818,29.818,29,29,158,0
2015-04-28,30.365,31.046,28.317,29.818,18712,0
2015-04-29,32.344,32.344,30.228,31.047,1803,0
2015-04-30,31.729,33.572,31.729,33.572,4617,0
2015-05-01,33.572,33.776,32.411,33.366,3825,0
2015-05-04,26.611,26.816,24.292,24.905,22817,0
2015-05-05,24.428,24.428,22.176,22.381,3839,0
2015-05-06,22.654,23.541,22.654,22.705,637,0
2015-05-07,22.654,23.541,22.518,22.518,2116,0
2015-05-08,22.585,22.585,22.04,22.04,527,0
2015-05-11,22.176,22.176,21.425,21.63,1025,0
2015-05-12,21.221,21.767,20.471,20.948,1817,0
2015-05-13,21.154,21.221,21.154,21.154,470,0
2015-05-14,21.154,21.154,21.154,21.154,601,0
2015-05-15,21.154,21.159,21.154,21.159,191,0
2015-05-18,21.63,21.63,21.154,21.221,1352,0
2015-05-19,21.154,21.357,20.811,21.289,765,0
2015-05-20,20.811,21.289,20.471,21.289,1759,0
2015-05-21,20.948,20.948,20.811,20.811,102,0
2015-05-22,20.743,20.88,20.743,20.88,59,0
2015-05-26,20.471,21.085,20.471,21.085,795,0
2015-05-27,20.88,20.88,20.471,20.607,5964,0
2015-05-28,20.612,21.154,20.612,20.743,623,0
2015-05-29,21.085,21.085,20.607,20.811,2755,0
2015-06-01,20.594,20.852,20.538,20.675,687,0
2015-06-02,20.607,20.607,20.607,20.607,332,0
2015-06-03,20.538,20.675,20.538,20.538,850,0
2015-06-04,20.675,20.675,20.607,20.675,250,0
2015-06-05,20.675,21.016,20.675,20.811,59,0
2015-06-08,20.811,20.811,20.538,20.538,3724,0
2015-06-09,20.756,20.756,20.538,20.538,2826,0
2015-06-10,20.538,20.648,20.538,20.538,3810,0
2015-06-11,20.88,20.88,19.31,20.129,6217,0
2015-06-12,20.061,20.061,19.515,19.515,1657,0
2015-06-15,19.446,19.789,19.446,19.446,3048,0
2015-06-16,19.789,19.789,19.446,19.583,1745,0
2015-06-17,19.583,19.651,19.446,19.446,4075,0
2015-06-18,19.651,19.925,19.106,19.446,3737,0
2015-06-19,20.129,20.129,19.446,19.515,439,0
2015-06-22,19.515,20.471,19.515,20.129,1889,0
2015-06-23,20.129,20.566,20.129,20.566,1376,0
2015-06-24,20.811,20.811,20.743,20.811,455,0
2015-06-25,20.471,21.016,20.471,20.811,7592,0
2015-06-26,20.538,20.675,20.471,20.538,4690,0
2015-06-29,20.471,20.471,19.515,19.925,2594,0
2015-06-30,20.129,20.471,20.129,20.402,1324,0
2015-07-01,20.471,20.471,20.129,20.129,6640,0
2015-07-02,20.265,20.402,19.72,19.925,14830,0
2015-07-06,19.789,19.789,19.446,19.72,1113,0
2015-07-07,19.72,20.061,19.651,19.925,4763,0
2015-07-08,19.925,19.993,19.583,19.583,2345,0
2015-07-09,19.72,19.993,19.72,19.789,146,0
2015-07-10,19.925,20.061,19.651,19.925,439,0
2015-07-13,19.651,20.061,19.651,20.061,1259,0
2015-07-14,19.789,20.607,19.72,20.129,18580,0
2015-07-15,20.061,20.333,19.583,19.651,11679,0
2015-07-16,20.197,20.265,19.651,19.72,1861,0
2015-07-17,19.789,19.789,19.651,19.651,864,0
2015-07-20,19.925,19.925,19.651,19.651,2125,0
2015-07-21,19.72,19.856,19.651,19.651,688,0
2015-07-22,19.651,20.061,19.651,20.061,351,0
2015-07-23,19.856,19.856,19.651,19.651,307,0
2015-07-24,19.651,19.789,19.446,19.789,542,0
2015-07-27,19.446,19.72,19.446,19.72,2331,0
2015-07-28,19.651,19.789,19.651,19.72,1730,0
2015-07-29,19.515,19.583,19.446,19.515,1451,0
2015-07-30,19.446,19.789,19.446,19.72,4353,0
2015-07-31,19.651,19.651,19.446,19.446,366,0
2015-08-03,19.583,19.583,19.446,19.446,2378,0
2015-08-04,19.515,19.72,19.446,19.515,571,0
2015-08-05,19.651,19.789,19.651,19.789,59,0
2015-08-06,19.789,19.993,19.583,19.993,1174,0
2015-08-07,19.72,19.789,19.651,19.651,102,0
2015-08-10,19.789,19.789,19.446,19.515,688,0
2015-08-11,19.719,19.719,19.719,19.719,149,0
2015-08-12,19.72,19.72,19.446,19.446,4690,0
2015-08-13,19.515,19.515,19.515,19.515,3649,0
2015-08-14,19.515,19.856,19.515,19.72,1335,0
2015-08-17,19.515,19.856,19.446,19.651,673,0
2015-08-18,19.72,20.197,19.72,20.197,2462,0
2015-08-19,20.471,20.471,20.471,20.471,191,0
2015-08-20,20.402,20.88,19.583,19.651,5964,0
2015-08-21,19.789,19.856,19.242,19.446,19037,0
2015-08-24,19.789,19.789,18.969,19.379,185,0
2015-08-25,19.72,19.789,19.106,19.446,3018,0
2015-08-26,19.31,19.515,19.31,19.515,29,0
2015-08-27,19.379,19.379,19.379,19.379,15,0
2015-08-28,19.31,19.446,19.106,19.446,981,0
2015-08-31,18.901,19.379,18.901,19.106,615,0
2015-09-01,18.34,19.044,16.889,18.766,264772,0
2015-09-02,18.279,18.945,18.279,18.791,9911,0
2015-09-03,18.384,19.421,18.384,19.421,8745,0
2015-09-04,19.39,19.39,18.841,19.285,2591,0
2015-09-08,19.39,20.686,19.321,20.193,32550,0
2015-09-09,19.211,19.724,19.174,19.63,7611,0
2015-09-10,20.069,20.846,20.069,20.842,52200,0
2015-09-11,20.248,20.798,20.248,20.378,2752,0
2015-09-14,20.378,20.409,20.254,20.254,2591,0
2015-09-15,19.452,19.736,19.205,19.229,15385,0
2015-09-16,19.452,19.452,19.044,19.155,4696,0
2015-09-17,19.279,19.279,18.587,18.587,16863,0
2015-09-18,18.525,18.532,18.254,18.525,15709,0
2015-09-21,18.247,18.377,18.062,18.062,20567,0
2015-09-22,17.982,18.093,17.784,17.784,44048,0
2015-09-23,17.895,17.908,17.796,17.828,6869,0
2015-09-24,17.784,18.035,17.784,17.784,8617,0
2015-09-25,17.784,17.815,17.784,17.803,4372,0
2015-09-28,17.784,17.784,17.661,17.661,3142,0
2015-09-29,17.63,17.698,17.291,17.291,15222,0
2015-09-30,17.291,17.655,17.259,17.321,11013,0
2015-10-01,17.229,17.291,17.173,17.173,5829,0
2015-10-02,17.167,17.167,17.106,17.135,22186,0
2015-10-05,17.142,17.449,17.043,17.074,46655,0
2015-10-06,17.037,17.241,16.994,16.994,1781,0
2015-10-07,17.198,17.198,17.013,17.106,12955,0
2015-10-08,17.179,17.179,17.142,17.142,3239,0
2015-10-09,17.062,17.167,17.043,17.049,4696,0
2015-10-12,17.03,17.198,17.019,17.03,11668,0
2015-10-13,17.019,17.106,17.019,17.106,11013,0
2015-10-14,17.135,17.154,17.043,17.043,13117,0
2015-10-15,17.129,17.129,17.129,17.129,161,0
2015-10-16,17.291,17.291,17.055,17.055,4696,0
2015-10-19,17.043,17.129,17.013,17.019,5985,0
2015-10-20,17.278,17.278,17.013,17.013,2268,0
2015-10-21,17.013,17.272,17.013,17.272,2105,0
2015-10-22,17.142,17.142,16.987,16.987,4048,0
2015-10-23,17.074,17.074,16.926,16.926,6802,0
2015-10-26,16.92,17.093,16.92,17.062,2105,0
2015-10-27,16.864,16.895,16.858,16.895,1296,0
2015-10-28,16.889,16.975,16.889,16.963,3077,0
2015-10-29,16.882,16.975,16.673,16.716,13603,0
2015-10-30,16.673,16.963,16.673,16.673,8420,0
2015-11-02,16.617,16.975,16.617,16.963,1302,0
2015-11-03,16.957,16.957,16.957,16.957,324,0
2015-11-04,16.95,16.95,16.611,16.642,1680,0
2015-11-05,16.678,16.87,16.5,16.87,14737,0
2015-11-06,16.914,16.914,16.895,16.895,324,0
2015-11-09,16.5,16.569,16.493,16.55,1735,0
2015-11-11,16.506,16.666,16.506,16.666,648,0
2015-11-12,16.754,16.754,16.685,16.685,486,0
2015-11-13,16.5,16.5,16.493,16.493,486,0
2015-11-16,16.488,16.488,16.37,16.377,9878,0
2015-11-17,16.37,16.406,16.302,16.394,24615,0
2015-11-18,16.326,16.389,16.326,16.389,3077,0
2015-11-19,16.383,16.394,16.383,16.394,3400,0
2015-11-20,16.365,16.902,16.365,16.512,3725,0
2015-11-23,16.37,16.802,16.37,16.802,648,0
2015-11-24,16.84,16.982,16.84,16.889,6964,0
2015-11-25,16.365,16.846,16.365,16.846,1133,0
2015-11-30,16.53,16.673,16.525,16.525,10202,0
2015-12-01,16.661,16.673,16.525,16.605,9418,0
2015-12-02,16.586,16.613,16.457,16.482,15623,0
2015-12-03,16.5,16.518,16.488,16.518,2227,0
2015-12-04,16.482,16.482,16.482,16.482,486,0
2015-12-07,16.482,16.482,16.482,16.482,809,0
2015-12-08,16.488,16.605,16.488,16.58,6340,0
2015-12-09,16.314,16.512,16.314,16.482,1133,0
2015-12-10,16.475,16.482,16.475,16.475,3239,0
2015-12-11,16.365,16.469,16.284,16.365,8583,0
2015-12-14,16.365,16.365,16.191,16.308,5168,0
2015-12-15,16.191,16.246,16.191,16.221,10365,0
2015-12-16,16.21,16.265,16.055,16.179,7288,0
2015-12-17,16.018,16.018,15.722,15.846,21538,0
2015-12-18,15.84,15.87,15.684,15.691,15061,0
2015-12-21,15.684,15.789,15.499,15.499,16355,0
2015-12-22,15.499,15.623,15.45,15.469,3311,0
2015-12-23,15.487,15.746,15.469,15.746,11497,0
2015-12-24,15.666,15.746,15.666,15.746,591,0
2015-12-28,15.654,15.901,15.654,15.87,3218,0
2015-12-29,15.556,15.808,15.556,15.592,114339,0
2015-12-30,15.629,15.87,15.592,15.592,10124,0
2015-12-31,15.716,15.777,15.598,15.777,2764,0
2016-01-04,15.556,16.018,15.556,15.793,3325,0
2016-01-05,15.691,15.697,15.691,15.691,972,0
2016-01-06,15.684,16.5,15.679,16.406,10351,0
2016-01-07,16.274,16.424,16.221,16.365,8767,0
2016-01-08,16.21,16.518,16.21,16.518,836,0
2016-01-12,16.518,16.518,16.21,16.37,80071,0
2016-01-13,16.525,16.55,16.148,16.296,3546,0
2016-01-14,16.055,16.574,16.055,16.574,524,0
2016-01-15,16.141,16.493,16.141,16.488,905,0
2016-01-19,16.302,16.55,16.179,16.506,7288,0
2016-01-20,16.543,16.605,16.365,16.574,2063,0
2016-01-21,16.154,16.488,16.154,16.488,708,0
2016-01-22,16.163,16.163,16.163,16.163,161,0
2016-01-25,16.185,16.598,16.185,16.191,564,0
2016-01-26,16.55,16.55,16.512,16.512,486,0
2016-01-29,16.58,16.586,16.383,16.383,685,0
2016-02-03,16.285,16.285,16.253,16.253,3476,0
2016-02-04,16.259,16.259,16.259,16.259,1781,0
2016-02-08,16.198,16.426,16.191,16.191,1131,0
2016-02-09,16.198,16.198,16.191,16.191,782,0
2016-02-11,16.105,16.259,16.055,16.179,3981,0
2016-02-12,16.271,16.666,16.204,16.666,30816,0
2016-02-16,16.907,18.13,16.907,17.315,6009,0
2016-02-17,17.026,17.648,16.982,17.476,3996,0
2016-02-18,17.599,17.716,17.155,17.716,2752,0
2016-02-19,17.58,17.58,17.58,17.58,164,0
2016-02-22,17.81,17.828,17.661,17.704,8445,0
2016-02-23,17.677,17.704,17.673,17.704,2459,0
2016-02-24,17.81,17.834,17.766,17.766,10999,0
2016-02-25,17.691,17.691,17.691,17.691,1314,0
2016-02-26,17.691,17.691,17.691,17.691,161,0
2016-02-29,17.883,17.883,17.883,17.883,324,0
2016-03-01,17.89,17.89,17.707,17.71,1772,0
2016-03-02,17.661,17.661,17.589,17.661,4906,0
2016-03-04,17.89,18.13,17.563,17.723,9536,0
2016-03-07,17.618,17.618,17.618,17.618,190,0
2016-03-08,17.568,17.568,17.568,17.568,286,0
2016-03-09,17.688,17.691,17.679,17.691,1006,0
2016-03-10,17.644,17.644,17.644,17.644,360,0
2016-03-11,17.58,17.778,17.563,17.563,1094,0
2016-03-14,17.571,17.618,17.568,17.618,868,0
2016-03-15,17.563,17.563,17.563,17.563,291,0
2016-03-16,17.635,17.635,17.635,17.635,161,0
2016-03-17,17.597,17.902,17.563,17.902,1702,0
2016-03-21,17.784,17.908,17.784,17.908,6274,0
2016-03-22,17.669,17.673,17.669,17.673,1359,0
2016-03-28,17.655,17.902,17.655,17.902,486,0
2016-03-30,17.643,17.643,17.643,17.643,830,0
2016-03-31,17.643,17.643,16.642,16.642,15082,0
2016-04-01,16.982,16.982,16.923,16.982,2186,0
2016-04-04,16.982,17.538,16.982,17.135,2676,0
2016-04-05,17.067,17.067,17.067,17.067,244,0
2016-04-13,16.982,17.062,16.982,17.062,1296,0
2016-04-14,17.293,17.293,17.284,17.292,1943,0
2016-04-19,17.266,17.266,17.106,17.106,324,0
2016-04-21,17,17,16.982,16.982,1113,0
2016-04-22,17.032,17.032,17.032,17.032,324,0
2016-04-26,17.114,17.114,17.114,17.114,337,0
2016-04-29,17.043,17.135,17.043,17.135,2268,0
2016-05-03,17.167,17.167,17.167,17.167,1637,0
2016-05-04,17.113,17.179,17.106,17.167,3201,0
2016-05-06,17.252,17.291,17.215,17.215,5418,0
2016-05-09,17.445,17.547,17.291,17.433,8438,0
2016-05-10,17.302,17.352,17.291,17.352,4858,0
2016-05-11,17.074,17.284,17.074,17.284,1215,0
2016-05-12,17.135,17.291,17.135,17.291,4072,0
2016-05-13,17.156,17.294,17.156,17.291,3900,0
2016-05-16,17.352,17.574,17.291,17.568,1416,0
2016-05-17,17.302,17.458,17.302,17.458,651,0
2016-05-18,17.336,17.336,17.305,17.305,426,0
2016-05-19,17.297,17.426,17.297,17.426,1862,0
2016-05-20,17.297,17.426,17.291,17.426,1398,0
2016-05-23,17.308,17.308,17.308,17.308,226,0
2016-05-26,17.666,18.519,17.605,18.34,41680,0
2016-05-27,18.679,19.452,18.525,19.347,67610,0
2016-05-31,19.384,20.101,19.02,19.71,48144,0
2016-06-01,19.501,19.749,19.452,19.628,18677,0
2016-06-02,19.39,19.649,19.149,19.649,30790,0
2016-06-03,19.649,19.649,19.575,19.637,34915,0
2016-06-06,19.686,19.686,19.549,19.549,13688,0
2016-06-07,17.728,19.321,17.655,18.711,72499,0
2016-06-08,18.927,19.05,18.485,19.05,11750,0
2016-06-09,19.008,19.008,18.488,18.532,26304,0
2016-06-10,19.112,19.112,19.112,19.112,1018,0
2016-06-13,18.835,18.835,18.445,18.835,50216,0
2016-06-14,18.667,18.812,18.551,18.772,11859,0
2016-06-15,18.605,18.76,18.605,18.618,10347,0
2016-06-16,18.11,18.617,17.638,18.555,20069,0
2016-06-17,18.493,18.699,18.286,18.574,6562,0
2016-06-20,18.574,18.689,18.484,18.689,6402,0
2016-06-21,18.6,18.6,18.039,18.262,9931,0
2016-06-22,18.173,18.447,18.173,18.28,3240,0
2016-06-23,18.208,18.208,17.825,17.95,3231,0
2016-06-24,17.825,18.173,17.603,17.95,5330,0
2016-06-27,17.843,18.333,17.816,18.093,3828,0
2016-06-28,17.816,17.935,17.683,17.683,2506,0
2016-06-29,17.763,17.763,17.691,17.691,2433,0
2016-06-30,17.891,17.985,17.825,17.985,696,0
2016-07-01,17.878,17.878,17.683,17.683,1826,0
2016-07-05,17.683,17.728,17.683,17.728,319,0
2016-07-06,17.723,17.754,17.709,17.754,2358,0
2016-07-07,17.683,17.753,17.683,17.711,4837,0
2016-07-08,17.737,17.754,17.706,17.706,1696,0
2016-07-11,17.683,17.695,17.683,17.683,1861,0
2016-07-12,17.638,17.754,17.638,17.691,6154,0
2016-07-13,17.683,17.771,17.683,17.771,1320,0
2016-07-14,17.691,17.73,17.683,17.73,1543,0
2016-07-15,17.816,18.012,17.691,17.79,18590,0
2016-07-18,17.745,18.262,17.745,17.999,1703,0
2016-07-19,18.128,18.253,17.995,18.003,1343,0
2016-07-20,18.253,18.253,17.995,18.012,2465,0
2016-07-21,18.012,18.195,18.012,18.086,2727,0
2016-07-22,18.048,18.253,18.021,18.038,6647,0
2016-07-25,18.2,18.234,18.2,18.234,561,0
2016-07-26,18.057,18.244,18.038,18.038,2443,0
2016-07-27,18.038,18.235,18.038,18.235,1347,0
2016-07-28,18.048,18.114,18.038,18.114,1481,0
2016-07-29,18.083,18.083,18.083,18.083,673,0
2016-08-01,18.151,18.151,18.151,18.151,192,0
2016-08-02,18.048,18.057,17.995,18.038,2397,0
2016-08-03,18.262,18.262,18.021,18.021,786,0
2016-08-05,17.995,17.995,17.995,17.995,359,0
2016-08-08,18.083,18.235,18.057,18.208,561,0
2016-08-09,18.262,18.262,18.262,18.262,112,0
2016-08-10,18.003,18.003,18.003,18.003,112,0
2016-08-15,18.003,18.03,18.003,18.03,2037,0
2016-08-16,18.083,18.101,17.995,17.995,3586,0
2016-08-18,18.128,18.128,18.004,18.004,415,0
2016-08-19,17.995,17.995,17.995,17.995,224,0
2016-08-22,18.075,18.075,18.075,18.075,1684,0
2016-08-23,18.201,18.201,17.995,18.082,854,0
2016-08-24,18.007,18.021,17.771,17.771,11440,0
2016-08-25,18.226,18.253,18.173,18.173,337,0
2016-08-29,18.038,18.734,18.038,18.707,8602,0
2016-08-30,18.707,18.859,18.707,18.774,3033,0
2016-08-31,18.859,18.929,18.707,18.827,6765,0
2016-09-01,19.91,19.91,19.064,19.144,9746,0
2016-09-02,19.153,19.58,19.153,19.482,19026,0
2016-09-06,19.58,20.399,19.541,20.23,48726,0
2016-09-07,21.413,21.413,19.153,19.563,18745,0
2016-09-08,19.935,19.935,19.219,19.448,4145,0
2016-09-09,19.238,19.534,19.238,19.238,3168,0
2016-09-12,19.057,19.534,18.838,19.086,9505,0
2016-09-13,19.06,19.06,18.218,18.285,4760,0
2016-09-14,18.492,18.494,18.265,18.275,944,0
2016-09-15,18.323,18.638,18.313,18.313,1209,0
2016-09-16,18.358,18.393,18.275,18.313,2574,0
2016-09-19,18.265,18.599,18.265,18.265,4834,0
2016-09-20,18.488,18.625,17.646,18.123,9157,0
2016-09-21,18.52,18.52,18.017,18.056,8970,0
2016-09-22,17.674,18.017,17.645,17.822,7990,0
2016-09-23,17.951,18.22,17.836,17.836,944,0
2016-09-26,17.684,17.684,17.665,17.665,1208,0
2016-09-28,17.684,17.789,17.674,17.684,1887,0
2016-09-30,17.798,17.798,17.665,17.684,4781,0
2016-10-03,17.684,17.684,17.684,17.684,419,0
2016-10-04,17.665,18.023,17.665,17.665,2464,0
2016-10-05,17.693,17.693,17.693,17.693,315,0
2016-10-06,17.693,17.693,17.693,17.693,105,0
2016-10-07,17.922,17.922,17.665,17.693,1017,0
2016-10-10,17.729,18.109,17.703,17.703,3460,0
2016-10-11,17.777,17.934,17.693,17.693,1424,0
2016-10-12,17.741,17.931,17.674,17.674,524,0
2016-10-13,17.674,17.899,17.674,17.693,524,0
2016-10-14,17.722,17.895,17.722,17.722,419,0
2016-10-17,17.722,17.722,17.665,17.665,3671,0
2016-10-18,17.75,17.75,17.645,17.693,3252,0
2016-10-19,17.695,17.76,17.588,17.588,10904,0
2016-10-20,17.588,17.645,17.588,17.645,317,0
2016-10-21,17.985,17.985,17.617,17.617,429,0
2016-10-24,17.665,17.693,17.588,17.693,629,0
2016-10-25,17.665,17.802,17.665,17.802,355,0
2016-10-26,17.588,17.588,17.588,17.588,105,0
2016-10-27,17.617,17.741,17.588,17.588,535,0
2016-10-28,17.617,17.641,17.588,17.641,524,0
2016-10-31,17.607,17.645,17.598,17.615,2995,0
2016-11-01,17.598,17.804,17.588,17.588,3060,0
2016-11-03,17.598,17.598,17.588,17.588,1286,0
2016-11-04,17.598,17.598,17.598,17.598,200,0
2016-11-07,17.598,17.63,17.598,17.63,1618,0
2016-11-08,17.696,17.884,17.588,17.626,10241,0
2016-11-09,17.836,17.901,17.693,17.693,9901,0
2016-11-10,17.693,17.942,17.588,17.618,2911,0
2016-11-11,17.588,17.615,17.588,17.615,1485,0
2016-11-14,17.588,17.615,17.588,17.615,759,0
2016-11-15,17.645,17.645,17.588,17.598,826,0
2016-11-16,17.607,17.607,17.607,17.607,105,0
2016-11-17,17.626,17.626,17.626,17.626,210,0
2016-11-18,17.617,17.645,17.617,17.645,2182,0
2016-11-21,17.645,17.655,17.55,17.55,2361,0
2016-11-22,17.55,17.55,17.55,17.55,105,0
2016-11-23,17.55,17.775,17.55,17.775,2722,0
2016-11-25,17.598,17.598,17.598,17.598,309,0
2016-11-29,17.64,18.122,17.64,18.122,7198,0
2016-11-30,17.865,17.884,17.684,17.684,988,0
2016-12-01,17.693,17.693,17.55,17.55,1818,0
2016-12-02,17.645,17.758,17.598,17.598,2187,0
2016-12-05,17.598,17.617,17.55,17.55,1372,0
2016-12-07,17.579,17.579,17.55,17.55,4028,0
2016-12-08,17.563,17.563,17.563,17.563,210,0
2016-12-13,17.55,17.55,17.378,17.378,5729,0
2016-12-14,17.407,17.41,17.378,17.378,1672,0
2016-12-16,17.388,17.405,17.378,17.378,734,0
2016-12-19,17.388,17.451,17.378,17.378,4562,0
2016-12-20,17.378,17.417,17.378,17.382,1164,0
2016-12-21,17.378,17.388,17.359,17.377,4717,0
2016-12-22,17.359,17.359,17.321,17.321,749,0
2016-12-23,17.312,17.346,17.312,17.312,8900,0
2016-12-28,17.321,17.373,17.321,17.321,430,0
2016-12-29,17.385,17.385,17.385,17.385,909,0
2016-12-30,17.436,17.455,17.388,17.388,2079,0
2017-01-03,17.55,17.645,17.55,17.637,12417,0
2017-01-04,17.723,17.723,17.693,17.693,2097,0
2017-01-06,17.672,18.032,17.669,18.013,3390,0
2017-01-09,17.645,17.86,17.632,17.645,2198,0
2017-01-10,17.908,17.979,17.908,17.979,210,0
2017-01-11,17.743,17.743,17.743,17.743,221,0
2017-01-12,17.693,17.884,17.655,17.731,1468,0
2017-01-13,18.075,18.075,17.798,17.798,442,0
2017-01-17,17.674,17.913,17.674,17.674,3855,0
2017-01-18,17.741,17.741,17.569,17.693,5700,0
2017-01-19,17.765,17.765,17.693,17.765,830,0
2017-01-20,17.842,17.842,17.842,17.842,326,0
2017-01-23,17.693,17.845,17.693,17.76,9841,0
2017-01-26,17.693,17.84,17.693,17.84,240,0
2017-01-27,17.809,17.884,17.803,17.836,6060,0
2017-01-30,17.884,18.103,17.884,18.103,1511,0
2017-01-31,17.885,18.065,17.884,18.065,1575,0
2017-02-01,17.884,17.884,17.865,17.884,8517,0
2017-02-06,17.893,18.056,17.884,18.056,2603,0
2017-02-07,18.017,18.082,18.001,18.082,7015,0
2017-02-09,19.028,19.028,18.189,18.571,4024,0
2017-02-10,18.189,18.571,18.189,18.285,1860,0
2017-02-13,19.029,19.029,19.029,19.029,105,0
2017-02-14,18.227,18.227,18.227,18.227,325,0
2017-02-15,18.237,18.237,18.237,18.237,619,0
2017-02-16,18.79,19.009,18.79,19.009,374,0
2017-02-17,19.048,19.048,19.048,19.048,215,0
2017-02-21,19.219,19.763,19.219,19.763,556,0
2017-02-22,19.715,19.715,19.715,19.715,105,0
2017-02-23,19.76,19.763,19.668,19.668,558,0
2017-02-24,19.553,19.553,19.553,19.553,105,0
2017-02-27,19.095,19.534,19.086,19.534,1359,0
2017-03-02,19.725,19.725,19.725,19.725,105,0
2017-03-03,19.076,19.076,19.076,19.076,687,0
2017-03-06,19.076,19.164,19.076,19.143,670,0
2017-03-07,19.143,19.143,19.143,19.143,568,0
2017-03-08,19.324,19.324,19.076,19.076,405,0
2017-03-10,19.553,19.553,19.553,19.553,1019,0
2017-03-13,19.553,19.553,19.076,19.076,2305,0
2017-03-14,19.076,19.076,19.076,19.076,320,0
2017-03-15,19.505,19.505,19.124,19.124,818,0
2017-03-16,19.076,19.357,19.076,19.076,2893,0
2017-03-17,19.349,19.349,19.124,19.124,714,0
2017-03-24,19.076,19.076,19.076,19.076,302,0
2017-03-27,19.138,19.138,19.138,19.138,142,0
2017-03-31,19.496,19.763,19.496,19.763,1965,0
2017-04-03,19.753,19.753,19.563,19.563,330,0
2017-04-04,19.792,20.068,19.792,19.792,930,0
2017-04-05,20.03,20.03,19.792,20.03,2870,0
2017-04-06,20.497,20.497,20.078,20.097,941,0
2017-04-07,20.237,20.512,20.03,20.03,510,0
2017-04-10,20.03,20.268,20.03,20.03,570,0
2017-04-11,20.04,20.04,20.04,20.04,233,0
2017-04-13,20.04,20.04,20.04,20.04,182,0
2017-04-19,19.811,20.04,19.811,19.903,836,0
2017-04-21,19.677,19.677,19.648,19.648,815,0
2017-04-24,19.553,19.553,19.553,19.553,215,0
2017-04-25,19.706,19.949,19.629,19.629,1564,0
2017-04-27,19.553,19.572,19.553,19.572,443,0
2017-04-28,19.582,19.601,19.563,19.582,499,0
2017-05-01,19.636,19.74,19.429,19.429,6467,0
2017-05-02,19.505,19.792,19.458,19.792,3961,0
2017-05-03,19.839,19.839,19.839,19.839,418,0
2017-05-04,19.601,19.773,19.601,19.773,745,0
2017-05-05,20.159,20.159,19.792,19.792,2805,0
2017-05-08,19.794,19.83,19.792,19.792,587,0
2017-05-09,19.792,19.892,19.792,19.892,630,0
2017-05-10,20.265,20.268,19.996,20.26,2086,0
2017-05-11,20.23,20.316,20.23,20.316,1746,0
2017-05-16,20.316,20.422,19.867,19.867,991,0
2017-05-22,19.704,19.704,19.602,19.602,1258,0
2017-05-25,19.572,19.992,19.553,19.792,1602,0
2017-05-26,19.792,19.949,19.792,19.83,5314,0
2017-05-31,19.83,19.833,19.83,19.83,2806,0
2017-06-01,19.889,20.39,19.792,19.986,4359,0
2017-06-02,19.84,19.84,19.84,19.84,105,0
2017-06-05,19.877,19.877,19.83,19.83,210,0
2017-06-06,19.83,20.137,19.83,20.137,2202,0
2017-06-07,19.839,19.839,19.839,19.839,497,0
2017-06-09,19.858,19.858,19.858,19.858,261,0
2017-06-13,20.066,20.066,20.066,20.066,986,0
2017-06-14,20.125,20.125,20.096,20.096,622,0
2017-06-16,19.839,19.839,19.839,19.839,161,0
2017-06-20,19.839,20.421,19.839,20.268,1950,0
2017-06-22,20.249,20.65,20.249,20.65,5040,0
2017-06-23,19.79,20.484,19.79,20.25,2926,0
2017-06-26,20.26,20.26,20.25,20.25,289,0
2017-06-27,20.28,20.515,20.28,20.515,1460,0
2017-06-28,20.31,20.31,20.31,20.31,200,0
2017-06-30,20.5785,20.5785,20.49,20.5025,3600,0
2017-07-03,21,21,20.97,20.97,494,0
2017-07-07,20.23,20.23,20.23,20.23,266,0
2017-07-10,20.27,20.27,20.04,20.04,1029,0
2017-07-12,20.11,20.11,20.11,20.11,214,0
2017-07-13,20.2,20.2,20.2,20.2,100,0
2017-07-17,20.6,20.6,20.6,20.6,1500,0
2017-07-18,20.5206,20.6,20.5206,20.5992,710,0
2017-07-19,20.45,20.45,20.45,20.45,314,0
2017-07-20,20.3,20.3,20.0159,20.0159,323,0
2017-07-21,20.05,20.05,20.01,20.01,614,0
2017-07-24,20.499,20.5,20.21,20.3508,7150,0
2017-07-25,20.35,20.75,20.26,20.28,8257,0
2017-07-26,20.3,20.63,20.24,20.6,9037,0
2017-07-27,20.49,20.775,20.4,20.4,4440,0
2017-07-31,20.23,20.23,20.23,20.23,400,0
2017-08-03,20.2,20.2,20.15,20.15,500,0
2017-08-04,20.18,20.23,20.17,20.23,381,0
2017-08-07,20.2,20.2,20.2,20.2,167,0
2017-08-08,20.2508,20.2508,20.2,20.2,696,0
2017-08-10,20.15,20.15,20.15,20.15,131,0
2017-08-14,20.06,20.06,20.05,20.06,337,0
2017-08-15,20.01,20.45,20.01,20.45,1177,0
2017-08-18,20.4499,20.45,20.4499,20.45,1031,0
2017-08-22,20.2501,20.27,20.14,20.14,2900,0
2017-08-24,20.14,20.5,20.14,20.5,2010,0
2017-08-28,20.35,20.35,20.35,20.35,389,0
2017-08-30,20.1,20.25,20.01,20.0108,4085,0
2017-08-31,20.02,20.1075,20.01,20.01,5501,0
2017-09-01,20,20.45,20,20.25,5207,0
2017-09-11,20.02,20.38,20.02,20.38,1076,0
2017-09-12,20.2322,20.2322,20.2,20.2,1000,0
2017-09-14,20.07,20.07,20.07,20.07,100,0
2017-09-20,20.35,20.35,20.35,20.35,351,0
2017-09-26,20.74,20.94,20.74,20.91,2750,0
2017-09-27,20.87,20.91,20.87,20.91,200,0
2017-09-28,20.91,22.84,20.4978,21.88,3918,0
2017-09-29,21.7572,21.7572,21.7572,21.7572,130,0
2017-10-02,21.6774,21.7,21.676,21.676,2450,0
2017-10-04,21.5645,21.5645,21.5,21.5,794,0
2017-10-06,21.49,21.54,21.49,21.54,438,0
2017-10-16,21.4,21.4,21.4,21.4,769,0
2017-10-23,21.21,21.2569,21.21,21.2569,672,0
2017-10-25,21.19,21.21,21.19,21.21,337,0
2017-10-26,21.178,21.178,21.178,21.178,200,0
2017-11-03,21.2245,21.251,21.2,21.2099,7021,0
2017-11-06,21.12,21.2,21.1099,21.1099,938,0
2017-11-07,21.004,21.0446,21,21.001,947,0
2017-11-08,21.105,21.105,21.0025,21.0025,632,0
2017-11-09,21.0943,21.0943,21,21.06,610,0
2017-11-10,21,21,21,21,331,0
