Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,36.47,36.47,36.47,36.47,451,0
2005-03-02,36.462,36.47,36.462,36.47,2830,0
2005-03-04,36.854,36.854,36.854,36.854,310,0
2005-03-07,36.26,36.854,36.16,36.687,788,0
2005-03-11,36.26,36.26,36.26,36.26,107,0
2005-03-14,36.27,36.27,36.27,36.27,451,0
2005-03-15,36.26,36.26,36.26,36.26,229,0
2005-03-16,36.091,36.091,36.091,36.091,229,0
2005-03-18,35.923,35.923,35.841,35.841,675,0
2005-03-21,35.833,35.833,35.833,35.833,561,0
2005-03-22,36.047,36.047,36.047,36.047,819,0
2005-03-23,35.833,35.833,35.406,35.469,8751,0
2005-03-24,35.406,35.533,35.283,35.283,2256,0
2005-03-29,35.736,35.736,35.675,35.675,4733,0
2005-03-30,34.857,35.506,34.839,35.506,17863,0
2005-03-31,35.406,35.406,34.982,34.982,1237,0
2005-04-01,34.982,34.982,34.466,34.466,2268,0
2005-04-04,35.006,35.006,35.006,35.006,107,0
2005-04-05,34.466,35.006,34.466,35.006,251,0
2005-04-06,34.485,34.635,34.432,34.432,1677,0
2005-04-07,33.27,35.043,33.27,35.043,250,0
2005-04-08,33.954,34.59,33.954,34.466,1466,0
2005-04-11,33.909,34.866,33.873,33.997,1451,0
2005-04-13,34.131,34.131,33.448,33.481,788,0
2005-04-18,33.979,34.184,33.979,34.184,956,0
2005-04-19,32.933,33.987,32.933,33.987,2931,0
2005-04-22,34.031,37.938,34.031,35.833,9313,0
2005-04-25,38.389,38.389,38.389,38.389,107,0
2005-04-26,35.415,35.415,35.415,35.415,1129,0
2005-04-27,37.112,37.112,36.687,36.687,1421,0
2005-04-28,36.56,36.56,36.56,36.56,107,0
2005-05-04,36.403,36.56,36.403,36.56,1581,0
2005-05-05,36.534,36.534,36.534,36.534,107,0
2005-05-16,36.003,36.003,36.003,36.003,107,0
2005-05-17,36.687,36.687,36.47,36.687,1305,0
2005-05-18,36.687,36.687,36.687,36.687,1056,0
2005-05-19,36.003,36.003,36.003,36.003,284,0
2005-05-20,36.003,36.134,35.406,35.406,1072,0
2005-05-24,35.833,35.833,35.833,35.833,1365,0
2005-06-01,35.363,35.363,35.363,35.363,107,0
2005-06-08,35.443,35.443,35.443,35.443,107,0
2005-06-14,36.687,36.687,36.687,36.687,107,0
2005-06-21,36.26,36.26,36.26,36.26,107,0
2005-06-24,36.687,36.687,36.687,36.687,126,0
2005-06-28,36.003,36.003,36.003,36.003,129,0
2005-07-07,34.848,34.982,34.848,34.982,2253,0
2005-07-08,35.675,35.675,35.675,35.675,107,0
2005-07-11,34.848,34.964,34.848,34.964,561,0
2005-07-12,35.406,35.406,35.406,35.406,229,0
2005-07-13,34.848,35.061,34.848,35.061,229,0
2005-07-14,34.982,35.559,34.982,35.559,451,0
2005-07-15,34.848,34.964,34.848,34.964,452,0
2005-07-18,34.848,34.848,34.848,34.848,107,0
2005-07-22,34.565,34.565,34.565,34.565,107,0
2005-07-26,34.59,34.59,34.59,34.59,290,0
2005-07-27,35.222,35.222,35.222,35.222,107,0
2005-07-29,35.612,35.798,35.612,35.798,338,0
2005-08-01,35.274,35.274,35.274,35.274,107,0
2005-08-02,34.805,35.034,34.805,35.034,1247,0
2005-08-03,35.487,35.487,35.487,35.487,451,0
2005-08-08,35.406,35.753,35.406,35.753,284,0
2005-08-09,35.833,35.833,35.833,35.833,460,0
2005-08-10,35.833,35.833,35.833,35.833,107,0
2005-08-11,35.658,35.658,35.658,35.658,284,0
2005-08-15,34.982,34.982,34.982,34.982,107,0
2005-08-16,35.577,35.577,35.577,35.577,229,0
2005-08-17,35.577,35.577,35.577,35.577,229,0
2005-08-18,35.015,35.195,35.015,35.195,1129,0
2005-08-23,35.833,35.833,35.833,35.833,675,0
2005-08-24,34.999,34.999,34.999,34.999,107,0
2005-08-26,34.982,34.982,34.982,34.982,253,0
2005-08-29,35.577,35.577,35.577,35.577,582,0
2005-08-30,35.195,35.195,35.195,35.195,116,0
2005-09-08,36.047,36.047,36.047,36.047,246,0
2005-09-12,35.833,35.833,35.833,35.833,561,0
2005-09-16,34.982,34.982,34.982,34.982,561,0
2005-09-21,34.556,34.769,34.131,34.769,338,0
2005-09-22,34.7,34.7,34.7,34.7,229,0
2005-09-29,34.982,34.982,34.556,34.769,901,0
2005-10-03,34.209,34.209,34.209,34.209,2029,0
2005-10-04,34.261,34.261,34.261,34.261,107,0
2005-10-06,32.728,32.728,29.48,31.593,3042,0
2005-10-07,35.753,35.753,34.131,34.131,430,0
2005-10-10,34.141,34.141,32.364,33.338,1072,0
2005-10-12,32.56,32.56,32.56,32.56,338,0
2005-10-13,32.417,33.003,32.205,33.003,637,0
2005-10-20,33.056,33.056,33.056,33.056,1352,0
2005-10-25,33.41,33.41,33.41,33.41,107,0
2005-10-26,32.842,33.481,32.842,33.481,1016,0
2005-11-04,33.019,33.019,33.019,33.019,230,0
2005-11-07,32.842,32.842,32.55,32.568,787,0
2005-11-08,32.417,32.675,32.417,32.675,432,0
2005-11-10,32.4,32.417,32.4,32.417,243,0
2005-11-11,33.27,33.27,33.27,33.27,452,0
2005-11-16,32.417,32.417,32.417,32.417,561,0
2005-11-18,32.63,33.261,32.63,32.842,787,0
2005-11-21,33.261,33.261,33.261,33.261,229,0
2005-11-25,33.685,33.685,33.685,33.685,107,0
2005-12-08,33.685,33.685,33.685,33.685,142,0
2005-12-13,32.96,32.96,32.96,32.96,115,0
2005-12-15,32.833,32.842,32.833,32.842,4056,0
2005-12-19,32.852,32.852,32.842,32.842,229,0
2005-12-27,32.842,32.842,32.842,32.842,2283,0
2005-12-28,32.842,32.842,32.842,32.842,1129,0
2005-12-29,33.1,33.1,33.1,33.1,1129,0
2006-01-03,32.435,32.435,32.435,32.435,284,0
2006-01-04,32.55,32.55,32.55,32.55,1237,0
2006-01-06,33.545,33.545,33.306,33.306,675,0
2006-01-11,33.659,33.659,33.659,33.659,229,0
2006-01-12,33.038,33.038,32.833,32.833,338,0
2006-01-24,33.233,33.233,32.852,32.852,338,0
2006-01-25,33.598,33.598,33.598,33.598,107,0
2006-01-26,32.763,32.763,32.763,32.763,561,0
2006-01-27,32.718,33.019,32.718,33.019,1537,0
2006-01-30,32.718,34.235,32.585,33.224,3097,0
2006-01-31,33.448,33.448,33.233,33.233,4289,0
2006-02-01,33.1,33.1,33.1,33.1,1352,0
2006-02-02,33.81,33.81,33.81,33.81,107,0
2006-02-06,33.242,33.242,33.242,33.242,561,0
2006-02-07,33.233,33.233,32.675,32.675,50372,0
2006-02-08,34.297,34.297,34.297,34.297,107,0
2006-02-16,32.943,33.233,32.943,33.233,229,0
2006-02-17,33.694,33.747,33.694,33.747,229,0
2006-02-22,34.209,34.209,34.209,34.209,107,0
2006-02-28,33.357,33.357,32.825,32.825,3474,0
2006-03-10,33.667,33.712,32.621,33.712,3113,0
2006-03-13,32.603,32.647,32.603,32.647,675,0
2006-03-15,33.438,33.438,33.438,33.438,107,0
2006-03-16,32.603,32.63,32.603,32.603,1491,0
2006-03-17,33.091,33.438,33.091,33.438,342,0
2006-03-20,33.438,33.438,33.438,33.438,107,0
2006-03-21,33.011,33.011,33.011,33.011,107,0
2006-03-22,33.011,33.019,32.995,32.995,697,0
2006-03-23,32.718,32.718,32.391,32.391,735,0
2006-03-24,33.011,33.011,33.011,33.011,107,0
2006-03-28,33.011,33.011,33.011,33.011,107,0
2006-03-29,33.011,33.019,33.011,33.019,760,0
2006-03-30,33.438,33.448,33.438,33.448,1352,0
2006-03-31,33.448,33.448,33.448,33.448,107,0
2006-04-03,33.003,34.476,33.003,34.458,1224,0
2006-04-04,33.091,33.297,33.091,33.297,260,0
2006-04-07,33.448,33.448,33.144,33.144,1982,0
2006-04-10,33.144,33.144,33.144,33.144,284,0
2006-04-20,33.144,33.322,33.144,33.322,3721,0
2006-04-24,33.144,33.144,33.144,33.144,339,0
2006-04-25,33.144,33.144,33.144,33.144,2365,0
2006-04-26,33.82,34.664,33.82,34.664,2571,0
2006-04-27,33.135,34.096,33.135,34.096,229,0
2006-05-02,33.1,33.1,33.1,33.1,245,0
2006-05-03,33.019,33.019,33.019,33.019,107,0
2006-05-04,33.9,33.9,33.9,33.9,107,0
2006-05-08,33.456,33.456,33.456,33.456,107,0
2006-05-10,33.019,33.019,33.019,33.019,255,0
2006-05-11,33.028,33.028,33.028,33.028,117,0
2006-05-12,33.357,33.357,33.011,33.011,339,0
2006-05-15,33.011,33.011,33.011,33.011,562,0
2006-05-16,33.011,33.011,33.011,33.011,1129,0
2006-05-25,31.777,31.777,31.777,31.777,229,0
2006-05-26,32.515,32.515,32.515,32.515,229,0
2006-05-30,32.515,32.515,32.515,32.515,1129,0
2006-05-31,32.161,32.161,32.161,32.161,170,0
2006-06-01,32.374,32.374,32.374,32.374,2029,0
2006-06-02,31.388,31.388,31.388,31.388,107,0
2006-06-08,32.417,32.417,31.112,31.112,558,0
2006-06-13,31.947,31.947,31.947,31.947,171,0
2006-06-15,31.308,34.261,31.308,34.261,1129,0
2006-06-16,33.448,33.448,33.448,33.448,107,0
2006-06-20,32.152,32.152,32.152,32.152,142,0
2006-06-26,31.849,32.116,31.849,32.116,350,0
2006-06-28,32.55,32.585,32.55,32.585,229,0
2006-06-29,31.831,31.831,31.831,31.831,294,0
2006-07-10,31.858,31.858,31.858,31.858,179,0
2006-07-12,33.448,33.448,33.448,33.448,107,0
2006-07-13,31.947,31.947,31.947,31.947,1356,0
2006-07-14,33.41,33.41,33.224,33.224,231,0
2006-07-19,33.873,33.873,33.873,33.873,107,0
2006-07-20,33.42,33.448,33.42,33.448,675,0
2006-07-21,33.448,33.448,32.283,32.283,675,0
2006-07-24,32.161,32.161,32.161,32.161,1015,0
2006-07-25,32.808,32.808,32.161,32.161,1032,0
2006-07-31,32.168,32.168,32.168,32.168,107,0
2006-08-01,32.248,32.248,32.161,32.161,675,0
2006-08-02,32.161,32.161,32.161,32.161,901,0
2006-08-04,28.299,32.506,28.299,32.426,13413,0
2006-08-08,32.426,32.426,32.426,32.426,107,0
2006-08-09,32.178,32.178,32.178,32.178,1568,0
2006-08-11,32.248,32.248,32.248,32.248,123,0
2006-08-14,32.248,32.248,32.248,32.248,112,0
2006-08-24,32.248,32.248,32.248,32.248,788,0
2006-08-25,32.248,32.248,31.699,31.699,1015,0
2006-08-28,32.248,32.248,32.248,32.248,1537,0
2006-09-08,31.736,31.736,31.736,31.736,171,0
2006-09-11,31.308,31.308,31.308,31.308,310,0
2006-09-13,32.374,32.374,32.374,32.374,123,0
2006-09-14,32.933,32.933,32.933,32.933,224,0
2006-09-15,32.4,32.4,32.4,32.4,695,0
2006-09-20,32.374,32.374,32.374,32.374,413,0
2006-09-21,32.585,32.585,32.585,32.585,555,0
2006-09-22,32.374,32.374,32.374,32.374,324,0
2006-09-26,32.575,32.575,32.568,32.575,1352,0
2006-09-28,31.736,33.011,31.736,33.011,1015,0
2006-10-09,32.48,33.011,32.48,33.011,1129,0
2006-10-10,32.205,32.205,32.205,32.205,620,0
2006-10-12,32.374,32.374,32.161,32.161,338,0
2006-10-13,32.161,32.248,32.161,32.161,675,0
2006-10-17,32.575,32.575,32.575,32.575,197,0
2006-10-23,32.585,32.585,30.909,31.04,1015,0
2006-10-24,31.992,31.992,31.849,31.876,1189,0
2006-10-27,30.459,30.459,30.459,30.459,107,0
2006-11-01,30.466,30.466,30.466,30.466,107,0
2006-11-08,29.587,29.799,29.587,29.799,1015,0
2006-11-09,28.344,28.736,27.66,28.307,3291,0
2006-11-10,28.299,29.551,27.856,29.551,5857,0
2006-11-13,28.583,29.16,28.583,29.16,1466,0
2006-11-14,28.37,29.117,28.344,29.117,1254,0
2006-11-15,28.389,28.389,28.389,28.389,108,0
2006-11-16,29.117,29.435,29.117,29.435,454,0
2006-11-17,28.753,28.762,28.753,28.762,451,0
2006-11-20,29.605,29.605,28.352,28.352,252,0
2006-11-21,28.736,28.736,28.344,28.344,395,0
2006-11-22,28.344,29.08,28.344,29.08,678,0
2006-11-27,29.071,29.16,29.071,29.16,1581,0
2006-12-01,29.028,29.16,29.028,29.16,2253,0
2006-12-04,29.399,29.399,29.399,29.399,561,0
2006-12-05,29.382,29.382,29.373,29.373,230,0
2006-12-08,29.39,29.39,28.78,28.78,675,0
2006-12-11,28.866,29.284,28.866,29.284,675,0
2006-12-12,29.125,29.125,28.859,28.974,705,0
2006-12-13,28.69,29.16,28.69,29.16,1072,0
2006-12-14,28.991,28.991,28.991,28.991,338,0
2006-12-15,29.01,29.284,28.991,29.284,820,0
2006-12-18,29.587,29.587,29.587,29.587,451,0
2006-12-21,29.578,29.578,29.578,29.578,229,0
2006-12-22,29.071,29.151,29.071,29.071,3723,0
2006-12-27,29.409,29.409,29.409,29.409,107,0
2006-12-28,28.389,29.16,28.389,29.16,788,0
2006-12-29,28.859,29.399,28.859,29.399,1106,0
2007-01-03,29.364,29.364,29.16,29.17,1352,0
2007-01-04,29.16,29.373,29.16,29.373,481,0
2007-01-05,29.364,30.111,29.364,30.111,1554,0
2007-01-08,29.871,29.871,29.871,29.871,127,0
2007-01-09,30.705,30.854,30.084,30.484,5409,0
2007-01-12,30.474,30.705,30.474,30.705,229,0
2007-01-16,29.995,30.387,29.995,30.102,561,0
2007-01-24,30.404,31.388,30.404,31.299,2055,0
2007-01-25,31.876,32.355,31.566,31.566,2708,0
2007-01-29,31.077,31.077,31.077,31.077,107,0
2007-01-30,31.467,31.467,30.917,30.917,229,0
2007-02-02,31.049,31.049,31.049,31.049,107,0
2007-02-05,31.049,31.049,31.049,31.049,107,0
2007-02-07,31.149,32.088,31.149,31.511,2591,0
2007-02-09,31.84,31.84,31.84,31.84,171,0
2007-02-13,30.838,31.049,30.838,31.049,3579,0
2007-02-14,30.795,30.795,30.795,30.795,107,0
2007-02-16,30.795,30.795,30.795,30.795,1129,0
2007-02-20,30.829,30.829,30.795,30.795,1131,0
2007-02-21,30.838,30.838,30.838,30.838,1237,0
2007-02-22,30.838,30.838,30.838,30.838,1129,0
2007-02-23,31.04,31.04,31.04,31.04,294,0
2007-02-28,30.838,32.213,30.838,31.318,2817,0
2007-03-06,30.829,30.829,30.822,30.822,675,0
2007-03-08,31.354,31.354,31.354,31.354,214,0
2007-03-20,31.023,31.345,31.023,31.345,561,0
2007-03-22,30.396,30.396,28.239,29.771,1915,0
2007-03-23,29.844,30.092,29.844,30.092,23944,0
2007-03-26,29.373,29.373,29.373,29.373,452,0
2007-03-27,29.435,29.968,29.409,29.968,677,0
2007-03-28,29.978,29.978,29.345,29.978,2275,0
2007-03-29,29.978,29.978,29.978,29.978,1035,0
2007-04-02,29.355,30.102,29.337,30.102,1129,0
2007-04-03,29.755,29.808,29.755,29.808,229,0
2007-04-05,29.71,29.71,29.71,29.71,107,0
2007-04-09,29.196,30.014,28.771,28.771,561,0
2007-04-11,29.276,29.284,29.276,29.284,263,0
2007-04-19,28.538,28.538,28.538,28.538,107,0
2007-04-20,28.789,28.893,28.771,28.893,1088,0
2007-04-23,28.805,28.805,28.726,28.726,1581,0
2007-04-24,28.824,28.824,28.824,28.824,107,0
2007-04-26,28.495,28.495,28.495,28.495,107,0
2007-04-27,28.893,28.893,28.893,28.893,5119,0
2007-05-01,28.805,28.893,28.805,28.893,4284,0
2007-05-02,28.893,29.932,28.893,29.364,3623,0
2007-05-04,28.53,28.912,28.53,28.912,241,0
2007-05-07,29.117,29.932,28.983,29.329,4957,0
2007-05-10,28.921,28.957,28.921,28.957,229,0
2007-05-16,29.259,29.259,28.893,28.893,400,0
2007-05-17,28.893,28.893,28.726,28.726,463,0
2007-05-18,28.469,28.469,28.469,28.469,107,0
2007-05-21,28.885,28.885,28.469,28.469,2140,0
2007-05-22,28.104,28.248,28.104,28.248,229,0
2007-05-30,28.37,28.37,28.37,28.37,107,0
2007-05-31,28.282,28.282,28.282,28.282,107,0
2007-06-04,28.248,28.274,27.643,27.643,1803,0
2007-06-05,27.598,27.598,27.431,27.431,817,0
2007-06-07,27.679,27.82,27.474,27.82,25333,0
2007-06-08,27.198,27.598,25.779,27.198,9306,0
2007-06-12,27.838,27.838,27.698,27.698,338,0
2007-06-13,27.154,27.207,26.738,27.207,1803,0
2007-06-18,27.536,27.536,26.996,27.527,675,0
2007-06-19,26.897,26.897,26.897,26.897,231,0
2007-06-21,26.87,26.87,26.87,26.87,923,0
2007-06-25,26.88,26.88,26.568,26.568,1518,0
2007-06-26,26.834,26.834,26.834,26.834,107,0
2007-06-27,26.825,27.085,26.825,27.085,691,0
2007-06-28,27.225,27.225,27.225,27.225,338,0
2007-06-29,27.253,27.253,26.958,27.172,1581,0
2007-07-10,26.887,26.887,26.87,26.87,284,0
2007-07-11,26.923,26.923,26.88,26.88,338,0
2007-07-12,26.905,26.905,26.87,26.87,789,0
2007-07-13,27.553,27.598,27.553,27.598,25985,0
2007-07-17,27.51,27.51,27.34,27.34,502,0
2007-07-23,27.172,27.172,27.164,27.164,229,0
2007-07-24,27.553,27.553,27.553,27.553,107,0
2007-07-25,26.949,26.949,26.568,26.577,1507,0
2007-07-26,26.605,26.712,26.577,26.577,561,0
2007-07-27,26.615,27.449,26.577,27.449,338,0
2007-07-30,26.568,27.076,26.568,27.076,229,0
2007-08-01,27.571,27.58,27.571,27.58,229,0
2007-08-02,27.589,27.589,27.589,27.589,107,0
2007-08-06,26.524,26.568,25.041,25.041,1816,0
2007-08-07,26.214,27.129,25.993,26.08,4854,0
2007-08-08,26.355,26.355,26.355,26.355,107,0
2007-08-10,26.49,26.49,26.08,26.08,788,0
2007-08-13,26.09,26.09,26.09,26.09,229,0
2007-08-15,25.672,25.672,25.672,25.672,171,0
2007-08-16,25.876,25.876,25.876,25.876,107,0
2007-08-17,25.876,25.876,25.876,25.876,1183,0
2007-08-22,25.876,25.876,25.876,25.876,338,0
2007-08-23,25.876,26.134,25.094,25.094,1038,0
2007-08-24,25.876,25.876,25.823,25.876,1803,0
2007-08-28,25.876,25.876,25.876,25.876,229,0
2007-09-05,25.876,25.876,25.086,25.193,675,0
2007-09-07,25.442,25.574,25.442,25.574,1689,0
2007-09-10,25.876,26.241,25.876,26.241,456,0
2007-09-19,25.442,25.442,25.442,25.442,243,0
2007-09-28,25.948,26.445,25.948,26.445,12959,0
2007-10-11,26.524,26.524,26.524,26.524,107,0
2007-10-12,27.331,27.331,27.323,27.323,229,0
2007-10-15,26.524,27.023,26.524,27.023,451,0
2007-10-19,27.059,27.689,27.059,27.689,229,0
2007-10-24,26.738,27.457,26.738,27.386,845,0
2007-10-25,26.178,26.551,26.178,26.551,370,0
2007-11-01,26.587,26.587,26.587,26.587,107,0
2007-11-02,26.632,26.632,26.632,26.632,1915,0
2007-11-06,25.948,25.948,25.948,25.948,229,0
2007-11-07,27.598,28.282,26.791,27.198,4056,0
2007-11-08,27.785,27.82,27.785,27.82,1129,0
2007-11-09,27.358,27.358,27.358,27.358,360,0
2007-11-14,27.598,27.598,27.598,27.598,107,0
2007-11-15,27.598,27.598,27.598,27.598,107,0
2007-11-20,26.843,26.843,26.843,26.843,229,0
2007-11-23,27.598,27.598,27.598,27.598,107,0
2007-11-28,26.791,26.791,26.764,26.764,675,0
2007-11-30,26.773,26.773,26.738,26.738,675,0
2007-12-04,26.791,26.791,26.704,26.791,262,0
2007-12-06,27.545,27.545,27.545,27.545,229,0
2007-12-07,27.198,27.198,27.198,27.198,107,0
2007-12-12,25.506,25.77,25.461,25.461,2014,0
2007-12-14,27.465,27.465,27.085,27.085,310,0
2007-12-17,25.239,25.442,25.239,25.442,406,0
2007-12-18,24.92,25.876,24.92,25.876,229,0
2007-12-26,25.885,25.885,25.876,25.876,229,0
2007-12-27,25.876,25.876,25.876,25.876,338,0
2007-12-28,26.515,26.524,26.515,26.524,673,0
2007-12-31,25.876,26.064,25.567,25.567,956,0
2008-01-04,25.29,25.29,25.29,25.29,561,0
2008-01-07,25.29,25.29,25.29,25.29,561,0
2008-01-08,24.475,26.04,24.475,26.011,588,0
2008-01-09,26.011,26.011,25.193,25.193,3281,0
2008-01-14,25.193,25.193,24.369,24.369,284,0
2008-01-17,26.049,26.049,25.76,25.76,338,0
2008-01-22,26.88,26.88,26.064,26.064,451,0
2008-01-24,26.064,27.58,26.064,27.58,2029,0
2008-01-25,27.802,28.662,27.802,28.662,561,0
2008-01-28,27.802,27.802,27.802,27.802,229,0
2008-02-05,27.758,27.758,27.758,27.758,229,0
2008-02-06,27.802,27.802,27.802,27.802,171,0
2008-02-15,27.465,27.465,27.457,27.457,2253,0
2008-02-20,26.515,26.515,26.515,26.515,107,0
2008-02-21,26.498,26.498,26.498,26.498,107,0
2008-02-29,26.498,26.498,25.788,25.788,901,0
2008-03-11,26.064,26.41,26.064,26.41,345,0
2008-03-12,25.69,25.69,25.69,25.69,338,0
2008-03-17,25.506,25.506,25.506,25.506,338,0
2008-03-24,26.021,26.021,26.021,26.021,229,0
2008-03-25,25.193,25.212,25.193,25.193,1581,0
2008-03-26,26.021,26.249,24.669,25.193,2196,0
2008-04-01,24.705,25.193,24.705,25.193,2253,0
2008-04-03,25.193,25.193,25.193,25.193,1581,0
2008-04-04,25.193,25.193,25.193,25.193,1129,0
2008-04-07,25.239,25.239,25.239,25.239,107,0
2008-04-08,25.149,25.149,25.149,25.149,8792,0
2008-04-16,25.239,25.239,25.104,25.104,9636,0
2008-04-18,24.759,24.759,24.732,24.732,451,0
2008-04-21,25.432,25.541,25.432,25.541,451,0
2008-04-23,24.857,24.857,24.848,24.848,107,0
2008-04-24,26.072,26.41,26.056,26.305,1689,0
2008-04-25,26.577,26.932,26.577,26.8,675,0
2008-04-28,26.932,26.932,26.932,26.932,883,0
2008-04-29,26.932,27.367,26.932,27.367,4917,0
2008-04-30,26.134,27.367,26.134,27.367,107,0
2008-05-05,26.524,26.524,25.628,25.628,2895,0
2008-05-07,25.672,25.672,25.672,25.672,171,0
2008-05-09,25.22,25.415,24.777,25.415,901,0
2008-05-14,25.335,25.335,25.335,25.335,107,0
2008-05-19,25.149,25.149,25.149,25.149,255,0
2008-05-29,25.193,25.193,24.981,24.981,739,0
2008-05-30,25.008,25.008,24.981,24.981,1440,0
2008-06-04,25.167,25.167,24.981,24.981,627,0
2008-06-09,27.278,27.367,26.064,27.367,5836,0
2008-06-10,27.367,27.367,27.278,27.358,1296,0
2008-06-11,27.377,27.377,27.367,27.367,1915,0
2008-06-16,27.34,27.367,27.34,27.367,561,0
2008-06-19,27.367,27.367,27.367,27.367,451,0
2008-06-20,25.532,26.932,25.532,26.932,229,0
2008-06-24,25.424,25.424,25.424,25.424,1760,0
2008-06-25,25.638,25.638,25.628,25.628,1237,0
2008-06-27,25.655,25.655,25.424,25.424,338,0
2008-06-30,25.424,25.442,25.424,25.424,561,0
2008-07-01,27.323,27.358,25.415,25.424,1476,0
2008-07-02,25.415,25.415,23.287,23.287,9801,0
2008-07-03,23.454,24.326,23.454,23.454,1577,0
2008-07-07,25.175,25.175,24.759,24.759,1237,0
2008-07-14,23.374,23.374,23.374,23.374,107,0
2008-07-15,23.392,24.705,23.366,24.705,901,0
2008-07-16,24.713,24.713,23.366,23.366,229,0
2008-07-17,23.366,24.144,23.216,24.144,2408,0
2008-07-18,24.11,24.11,24.11,24.11,120,0
2008-07-21,24.154,24.154,24.144,24.154,675,0
2008-07-22,24.705,24.705,23.863,23.872,3042,0
2008-07-23,24.11,24.713,24.11,24.713,3269,0
2008-07-24,22.204,24.713,22.204,24.713,229,0
2008-07-25,24.679,25.203,24.679,25.203,726,0
2008-07-28,25.203,25.203,25.203,25.203,606,0
2008-07-29,25.203,25.203,25.203,25.203,1648,0
2008-07-31,26.064,26.064,26.064,26.064,229,0
2008-08-01,26.064,26.064,26.064,26.064,1015,0
2008-08-05,24.713,25.938,24.713,25.938,799,0
2008-08-06,25.938,25.938,25.938,25.938,338,0
2008-08-07,25.938,25.938,25.938,25.938,688,0
2008-08-08,25.22,25.22,25.212,25.212,675,0
2008-08-12,25.93,25.93,25.93,25.93,112,0
2008-08-14,25.628,25.628,25.628,25.628,609,0
2008-08-20,25.638,26.756,25.628,25.647,3157,0
2008-08-21,25.628,26.887,25.628,26.887,108,0
2008-08-29,26.064,26.064,26.064,26.064,1237,0
2008-09-02,26.677,26.677,25.628,25.628,378,0
2008-09-05,26.49,26.49,26.49,26.49,338,0
2008-09-09,26.498,26.498,25.851,26.498,538,0
2008-09-12,25.859,25.876,25.326,25.326,2028,0
2008-09-16,24.981,24.981,24.981,24.981,2470,0
2008-09-17,24.326,24.326,24.326,24.326,107,0
2008-09-18,23.89,25.326,23.89,24.326,627,0
2008-09-19,25.628,25.628,25.628,25.628,845,0
2008-09-22,23.463,23.497,23.463,23.497,395,0
2008-09-25,24.11,24.11,23.675,23.675,1075,0
2008-09-30,23.463,23.497,23.454,23.454,2380,0
2008-10-01,23.88,23.88,23.88,23.88,107,0
2008-10-02,23.463,23.463,23.463,23.463,537,0
2008-10-06,23.497,23.497,23.497,23.497,107,0
2008-10-07,23.454,23.454,23.454,23.454,1129,0
2008-10-08,22.585,22.585,22.585,22.585,1493,0
2008-10-09,22.585,22.585,22.408,22.408,2591,0
2008-10-10,23.444,23.454,23.303,23.454,1352,0
2008-10-13,22.729,22.729,22.484,22.484,473,0
2008-10-14,23.435,24.271,23.435,24.234,1334,0
2008-10-15,24.28,24.28,23.454,23.454,366,0
2008-10-17,24.28,24.28,24.28,24.28,107,0
2008-10-20,24.28,24.28,22.371,22.371,1237,0
2008-10-21,26.064,26.064,23.454,24.326,1217,0
2008-10-23,24.326,26.064,24.326,26.064,2114,0
2008-10-24,26.064,26.064,24.326,24.326,1247,0
2008-10-27,24.759,25.567,24.326,24.326,1204,0
2008-10-28,23.525,24.759,23.507,24.759,1072,0
2008-10-29,23.497,24.326,23.287,24.326,3042,0
2008-10-30,25.193,25.193,24.326,25.193,787,0
2008-10-31,25.104,25.104,25.104,25.104,107,0
2008-11-03,25.026,25.026,25.026,25.026,107,0
2008-11-05,25.193,25.193,25.193,25.193,107,0
2008-11-06,25.185,25.185,25.185,25.185,115,0
2008-11-07,24.326,24.326,24.326,24.326,170,0
2008-11-10,24.326,24.326,24.326,24.326,172,0
2008-11-12,25.167,25.167,25.167,25.167,107,0
2008-11-13,25.14,25.14,25.14,25.14,128,0
2008-11-17,25.185,25.185,25.185,25.185,107,0
2008-11-20,23.507,23.507,23.497,23.497,268,0
2008-11-21,25.193,25.193,23.801,25.104,3171,0
2008-11-25,24.546,24.546,24.546,24.546,675,0
2008-12-01,25.193,25.193,24.546,25.193,782,0
2008-12-02,25.876,25.876,25.193,25.193,230,0
2008-12-03,23.837,23.837,23.837,23.837,561,0
2008-12-08,23.435,23.435,23.426,23.426,229,0
2008-12-09,23.863,23.863,23.454,23.454,528,0
2008-12-11,23.454,23.454,22.371,22.371,1065,0
2008-12-12,22.371,22.371,22.301,22.371,1810,0
2008-12-15,21.531,21.937,21.504,21.937,1050,0
2008-12-16,23.853,23.853,23.853,23.853,229,0
2008-12-17,23.89,23.89,23.89,23.89,107,0
2008-12-18,23.89,26.056,21.651,26.056,3945,0
2008-12-19,21.91,21.91,21.91,21.91,127,0
2008-12-22,21.874,24.318,21.713,24.318,3235,0
2008-12-30,22.975,23.837,22.585,23.837,338,0
2008-12-31,24.234,24.243,21.787,21.795,451,0
2009-01-02,24.226,24.243,24.182,24.243,1945,0
2009-01-05,23.374,23.374,23.374,23.374,2253,0
2009-01-06,23.242,23.675,23.242,23.675,1129,0
2009-01-07,24.75,24.75,22.711,23.064,3395,0
2009-01-08,24.466,24.466,23.303,23.303,395,0
2009-01-09,22.638,24.511,21.91,22,1237,0
2009-01-13,22,22.781,22,22.781,561,0
2009-01-14,22.781,22.781,22,22,598,0
2009-01-15,21.314,22.755,21.314,22.721,1353,0
2009-01-16,22.755,22.755,22.755,22.755,107,0
2009-01-20,22.781,23.189,22.576,23.172,451,0
2009-01-22,24.049,24.049,22.158,22.158,177,0
2009-01-23,24.777,24.964,22.893,24.964,972,0
2009-01-26,24.955,24.955,19.905,21.901,13812,0
2009-01-27,22.416,22.416,21.991,22.025,1466,0
2009-01-28,22.168,22.339,22.168,22.311,4172,0
2009-01-30,22.339,22.339,22.339,22.339,107,0
2009-02-02,21.991,21.991,21.244,21.695,3063,0
2009-02-03,22.311,22.311,22.311,22.311,229,0
2009-02-04,22.329,26.098,21.394,22.781,17611,0
2009-02-05,21.973,22.859,21.973,22.791,4881,0
2009-02-06,24.573,24.573,24.573,24.573,229,0
2009-02-09,23.783,23.917,23.783,23.917,675,0
2009-02-10,24.607,26.151,24.607,25.185,561,0
2009-02-11,25.397,25.397,25.397,25.397,107,0
2009-02-12,25.362,25.362,25.353,25.353,229,0
2009-02-13,22.983,22.983,22.92,22.957,561,0
2009-02-18,22.912,24.466,22.912,24.466,229,0
2009-02-19,24.511,24.511,24.511,24.511,107,0
2009-02-23,22.912,22.912,21.901,21.901,1633,0
2009-02-24,24.012,24.049,22.781,22.781,338,0
2009-02-26,22.773,22.773,22.773,22.773,107,0
2009-02-27,22.781,22.781,22.773,22.781,828,0
2009-03-02,22.781,22.781,20.448,20.448,2029,0
2009-03-03,20.144,20.197,19.905,20.144,1466,0
2009-03-04,20.144,20.597,19.478,20.597,6136,0
2009-03-05,20.179,20.932,20.179,20.559,788,0
2009-03-06,20.932,21.901,19.365,20.588,6253,0
2009-03-10,22.603,22.603,21.901,21.901,495,0
2009-03-11,21.295,21.295,21.295,21.295,117,0
2009-03-12,22.781,24.964,22.781,23.651,1983,0
2009-03-13,24.964,24.964,24.964,24.964,387,0
2009-03-18,23.737,23.737,23.651,23.651,451,0
2009-03-23,23.497,25.094,23.497,25.094,338,0
2009-03-24,24.528,24.528,23.216,23.216,788,0
2009-03-25,23.234,23.234,23.216,23.216,229,0
2009-03-26,23.641,23.641,22.866,22.866,229,0
2009-03-27,22.866,22.866,22.866,22.866,1915,0
2009-03-31,24.012,24.091,24.012,24.091,788,0
2009-04-01,24.091,24.091,24.091,24.091,450,0
2009-04-02,23.872,23.872,23.872,23.872,229,0
2009-04-03,24.528,24.528,24.528,24.528,277,0
2009-04-06,24.091,24.091,24.091,24.091,229,0
2009-04-13,23.872,23.872,23.872,23.872,451,0
2009-04-14,24.208,24.208,23.872,23.872,901,0
2009-04-16,23.872,23.872,23.872,23.872,181,0
2009-04-20,23.684,23.872,23.684,23.872,935,0
2009-04-21,23.651,23.684,23.651,23.684,394,0
2009-04-24,23.659,23.659,23.659,23.659,107,0
2009-04-30,24.091,24.091,24.091,24.091,2029,0
2009-05-01,23.872,24.528,23.872,23.872,1844,0
2009-05-04,24.528,24.528,24.528,24.528,675,0
2009-05-05,24.537,24.537,24.528,24.528,626,0
2009-05-06,25.497,25.497,24.528,24.528,1015,0
2009-05-07,25.406,25.61,25.406,25.61,324,0
2009-05-08,25.619,25.841,25.619,25.841,1593,0
2009-05-11,25.185,25.185,24.573,24.573,324,0
2009-05-13,24.528,24.528,24.528,24.528,615,0
2009-05-18,24.537,24.537,24.537,24.537,107,0
2009-05-21,24.528,24.528,24.528,24.528,338,0
2009-05-26,24.308,24.308,23.872,23.872,1915,0
2009-05-28,24.308,24.308,24.308,24.308,229,0
2009-05-29,24.308,24.308,24.308,24.308,229,0
2009-06-10,24.573,24.573,24.573,24.573,228,0
2009-06-15,25.975,25.975,24.573,24.573,699,0
2009-06-16,24.573,24.588,24.573,24.573,548,0
2009-06-17,25.984,25.984,24.607,25.966,4303,0
2009-06-19,25.841,25.841,25.672,25.69,788,0
2009-06-24,25.76,25.76,25.753,25.753,561,0
2009-06-25,25.823,25.823,25.805,25.805,561,0
2009-06-29,26.286,26.286,26.249,26.286,3269,0
2009-06-30,26.32,26.32,26.311,26.32,451,0
2009-07-01,26.32,26.72,26.32,26.72,1183,0
2009-07-02,26.32,26.32,24.633,24.633,967,0
2009-07-06,25.619,25.619,25.619,25.619,229,0
2009-07-15,25.406,25.406,25.406,25.406,229,0
2009-07-21,26.587,26.72,26.587,26.72,1352,0
2009-07-22,27.562,27.598,27.377,27.377,562,0
2009-07-23,27.598,28.815,27.598,28.69,1788,0
2009-07-24,28.726,28.726,27.243,27.243,287,0
2009-07-27,27.243,27.243,27.243,27.243,0,0
2009-07-28,27.243,27.243,27.243,27.243,0,0
2009-07-29,26.551,28.762,26.551,28.762,338,0
2009-07-30,28.762,28.762,28.762,28.762,0,0
2009-07-31,29.345,29.658,28.762,28.762,880,0
2009-08-03,29.516,29.737,28.849,29.737,490,0
2009-08-04,27.154,29.728,26.695,27.154,1646,0
2009-08-05,27.154,27.154,27.154,27.154,0,0
2009-08-06,26.977,26.977,26.977,26.977,171,0
2009-08-07,26.977,26.977,26.977,26.977,0,0
2009-08-10,26.977,26.977,26.977,26.977,0,0
2009-08-11,26.977,26.977,26.977,26.977,0,0
2009-08-12,26.977,26.977,26.977,26.977,0,0
2009-08-13,28.033,28.033,28.033,28.033,107,0
2009-08-14,28.033,28.033,28.033,28.033,107,0
2009-08-24,28.033,28.033,28.033,28.033,0,0
2009-08-25,28.033,28.033,28.033,28.033,0,0
2009-08-26,27.626,27.715,27.598,27.598,656,0
2009-08-28,27.617,27.82,27.617,27.811,893,0
2009-08-31,28.38,28.38,27.846,27.846,338,0
2009-09-01,27.838,28.69,27.838,28.69,1015,0
2009-09-02,27.811,27.811,27.811,27.811,129,0
2009-09-03,28.033,28.033,28.033,28.033,338,0
2009-09-09,27.288,28.469,27.288,28.38,1069,0
2009-09-14,27.182,27.182,27.154,27.154,1314,0
2009-09-15,27.154,27.154,27.154,27.154,451,0
2009-09-16,27.358,27.358,27.358,27.358,338,0
2009-09-17,27.377,27.377,27.377,27.377,107,0
2009-09-22,26.825,26.825,26.816,26.816,338,0
2009-09-24,28.68,28.69,27.811,27.811,6764,0
2009-09-25,28.033,28.38,27.051,27.182,936,0
2009-09-28,27.164,27.164,26.782,26.782,586,0
2009-10-01,27.358,27.358,27.358,27.358,442,0
2009-10-07,27.154,27.154,27.154,27.154,171,0
2009-10-09,27.154,27.154,27.154,27.154,107,0
2009-10-13,26.897,27.926,25.406,25.406,1915,0
2009-10-19,25.406,25.406,25.406,25.406,451,0
2009-10-21,26.498,26.524,25.406,25.406,1001,0
2009-10-23,25.841,25.975,25.841,25.975,675,0
2009-10-26,26.064,26.064,26.064,26.064,107,0
2009-10-28,25.655,25.655,25.655,25.655,229,0
2009-10-29,25.406,25.406,24.803,24.964,473,0
2009-11-03,27.154,27.154,27.154,27.154,2163,0
2009-11-04,25.212,25.708,25.212,25.708,229,0
2009-11-06,27.137,27.154,27.137,27.154,451,0
2009-11-09,27.679,28.344,27.598,27.598,1887,0
2009-11-11,27.598,27.598,27.598,27.598,229,0
2009-11-20,27.154,27.182,27.154,27.164,917,0
2009-11-24,27.164,27.164,27.154,27.154,559,0
2009-11-25,26.498,26.498,26.498,26.498,447,0
2009-12-01,26.72,26.72,25.851,25.851,877,0
2009-12-02,25.938,26.295,25.851,25.851,1087,0
2009-12-04,27.972,27.972,27.972,27.972,107,0
2009-12-07,27.598,27.598,27.598,27.598,107,0
2009-12-09,27.598,27.598,27.154,27.154,675,0
2009-12-10,27.589,27.589,27.589,27.589,229,0
2009-12-11,27.598,27.598,27.598,27.598,845,0
2009-12-14,28.017,28.033,27.598,28.033,2879,0
2009-12-16,28.033,28.033,27.944,28.017,615,0
2009-12-17,28.017,28.033,28.017,28.033,229,0
2009-12-18,28.033,28.033,28.033,28.033,229,0
2009-12-21,28.274,28.274,28.274,28.274,107,0
2009-12-22,28.38,28.38,28.38,28.38,107,0
2009-12-28,27.154,28.017,27.069,28.017,675,0
2009-12-29,27.598,27.598,27.598,27.598,179,0
2009-12-31,26.94,26.94,26.887,26.887,229,0
2010-01-04,26.791,27.19,26.773,26.773,2373,0
2010-01-05,26.852,26.852,26.72,26.72,451,0
2010-01-06,27.802,28.671,27.802,28.671,675,0
2010-01-07,28.866,28.875,27.094,28.875,901,0
2010-01-08,27.536,28.938,27.536,28.893,764,0
2010-01-11,28.893,28.893,27.44,27.58,1101,0
2010-01-12,26.747,27.085,26.747,26.905,1159,0
2010-01-14,28.086,28.893,28.086,28.893,1857,0
2010-01-19,28.221,28.221,28.221,28.221,229,0
2010-01-21,28.229,28.229,28.185,28.194,1076,0
2010-01-22,28.229,28.229,28.229,28.229,467,0
2010-01-25,28.229,28.229,28.229,28.229,229,0
2010-01-27,28.257,28.257,28.239,28.257,561,0
2010-01-28,27.216,28.893,27.216,28.893,788,0
2010-01-29,28.832,28.893,28.832,28.893,243,0
2010-02-01,28.893,29.763,27.571,27.571,1750,0
2010-02-02,28.37,28.37,28.361,28.37,561,0
2010-02-03,29.887,29.887,29.117,29.117,675,0
2010-02-04,29.117,29.117,29.117,29.117,561,0
2010-02-05,28.257,28.698,28.257,28.698,229,0
2010-02-08,28.361,29.044,28.248,29.028,788,0
2010-02-10,29.028,29.028,29.028,29.028,338,0
2010-02-11,28.248,29.863,28.248,29.863,338,0
2010-02-12,29.799,29.799,28.929,28.929,451,0
2010-02-16,28.671,28.671,28.671,28.671,561,0
2010-02-17,29.018,29.018,29.018,29.018,107,0
2010-02-22,29.541,29.541,28.849,28.849,561,0
2010-02-25,28.938,29.028,28.893,28.893,959,0
2010-02-26,28.859,28.859,28.849,28.849,1129,0
2010-03-01,28.805,28.805,28.805,28.805,561,0
2010-03-04,28.805,28.805,28.13,28.13,1419,0
2010-03-05,29.551,29.551,29.551,29.551,335,0
2010-03-08,29.541,29.541,29.541,29.541,107,0
2010-03-09,27.802,29.541,27.793,29.541,666,0
2010-03-15,28.671,28.671,28.671,28.671,1216,0
2010-03-16,28.265,28.29,28.229,28.229,788,0
2010-03-17,29,29.061,28.229,28.229,1015,0
2010-03-19,28.646,28.646,28.646,28.646,499,0
2010-03-22,29.117,29.117,29.117,29.117,178,0
2010-03-23,29.107,29.117,29.107,29.117,1905,0
2010-03-24,29.117,29.25,29.117,29.25,1840,0
2010-03-25,28.698,29.117,27.892,28.157,8164,0
2010-03-26,29.462,29.462,29.117,29.435,561,0
2010-03-29,28.662,29.028,28.662,29.028,1237,0
2010-03-30,29.551,30.614,29.551,30.614,371,0
2010-03-31,30.268,30.588,30.268,30.588,1015,0
2010-04-01,30.349,30.349,30.303,30.322,1720,0
2010-04-05,30.658,30.658,30.658,30.658,107,0
2010-04-06,30.268,30.322,29.995,30.039,2152,0
2010-04-07,30.242,30.242,29.871,29.871,788,0
2010-04-09,30.484,30.484,30.128,30.224,1747,0
2010-04-12,30.658,30.658,29.995,29.995,735,0
2010-04-13,30.56,30.56,30.048,30.233,990,0
2010-04-14,30.651,30.881,30.449,30.881,1396,0
2010-04-15,32.568,33.519,30.56,30.56,1689,0
2010-04-16,31.406,31.406,31.318,31.318,561,0
2010-04-19,33.5,33.5,31.548,31.76,8167,0
2010-04-20,31.406,31.804,31.095,31.804,901,0
2010-04-21,31.76,31.76,31.76,31.76,107,0
2010-04-22,32.195,32.195,31.76,31.982,2254,0
2010-04-23,31.763,31.78,31.763,31.78,451,0
2010-04-26,31.769,31.804,31.76,31.804,561,0
2010-04-27,31.76,31.804,31.76,31.76,1015,0
2010-04-28,31.76,32.205,31.76,31.76,1760,0
2010-04-29,31.76,31.76,31.76,31.76,229,0
2010-04-30,31.76,31.769,31.76,31.769,901,0
2010-05-03,31.76,31.813,31.76,31.813,338,0
2010-05-05,31.813,32.043,31.813,32.043,2422,0
2010-05-06,31.894,31.894,31.894,31.894,107,0
2010-05-07,31.76,31.76,31.671,31.717,845,0
2010-05-10,32.078,32.078,32.078,32.078,513,0
2010-05-11,32.205,32.213,31.849,31.849,1040,0
2010-05-13,32.48,33.573,31.849,31.849,1482,0
2010-05-14,31.76,33.306,31.76,32.265,338,0
2010-05-17,31.804,31.804,31.777,31.777,561,0
2010-05-18,31.912,33.083,31.912,32.515,1129,0
2010-05-20,33.083,33.49,32.364,33.366,1001,0
2010-05-21,32.32,32.32,32.32,32.32,107,0
2010-05-25,32.391,32.391,32.391,32.391,123,0
2010-05-26,33.297,33.41,32.355,32.435,786,0
2010-05-28,32.452,33.288,32.452,33.288,284,0
2010-06-01,33.279,33.279,33.279,33.279,107,0
2010-06-03,33.279,33.528,33.279,33.528,912,0
2010-06-04,32.205,33.224,32.205,33.224,229,0
2010-06-07,32.638,32.638,32.638,32.638,107,0
2010-06-14,33.5,33.5,32.257,32.257,561,0
2010-06-15,32.374,32.374,32.374,32.374,140,0
2010-06-18,33.528,33.528,33.528,33.528,107,0
2010-06-25,33.456,33.481,33.456,33.464,338,0
2010-06-28,33.438,33.528,33.438,33.528,1379,0
2010-06-29,33.429,33.528,31.894,32.452,2931,0
2010-06-30,32.726,32.726,32.558,32.573,1352,0
2010-07-01,33.456,33.456,32.728,32.728,338,0
2010-07-06,31.406,31.894,31.406,31.894,901,0
2010-07-07,31.894,31.894,31.894,31.894,229,0
2010-07-08,31.894,31.894,31.894,31.894,107,0
2010-07-12,33.348,33.348,33.348,33.348,788,0
2010-07-13,32.77,32.77,32.77,32.77,107,0
2010-07-14,32.374,32.374,32.374,32.374,171,0
2010-07-16,32.355,32.603,32.346,32.603,1560,0
2010-07-19,32.943,32.995,32.943,32.995,2191,0
2010-07-20,32.995,33.083,32.995,33.083,1129,0
2010-07-21,33.528,33.528,32.906,32.906,1689,0
2010-07-23,33.972,33.972,33.972,33.972,107,0
2010-07-27,33.972,33.972,32.391,32.391,1183,0
2010-07-28,32.409,32.409,32.4,32.4,338,0
2010-08-02,32.489,32.898,32.337,32.337,561,0
2010-08-04,32.524,33.083,32.515,32.898,1408,0
2010-08-10,33.757,33.757,33.757,33.757,338,0
2010-08-11,32.638,33.784,32.638,33.784,451,0
2010-08-16,32.666,32.685,32.666,32.685,229,0
2010-08-17,33.917,33.917,32.675,32.986,746,0
2010-08-18,32.815,33.083,32.685,32.685,2109,0
2010-08-19,33.306,33.882,32.692,33.882,698,0
2010-08-20,32.71,32.71,30.9,30.953,2086,0
2010-08-24,31.777,32.638,31.76,32.638,3207,0
2010-08-25,31.804,31.804,31.804,31.804,107,0
2010-08-26,31.76,33.935,31.76,33.935,1519,0
2010-08-27,31.406,32.986,31.103,32.906,825,0
2010-08-30,33.972,33.972,33.963,33.963,257,0
2010-08-31,33.531,33.531,33.531,33.531,561,0
2010-09-01,33.519,33.519,33.464,33.464,338,0
2010-09-09,33.747,33.747,33.747,33.747,152,0
2010-09-13,32.728,32.78,32.728,32.78,229,0
2010-09-15,33.083,33.083,32.871,33.083,561,0
2010-09-17,34.405,34.405,34.405,34.405,463,0
2010-09-20,34.405,34.848,33.448,34.848,1038,0
2010-09-21,36.614,36.614,35.933,35.933,901,0
2010-09-22,35.727,36.17,35.727,36.17,788,0
2010-09-23,36.151,36.17,35.309,35.309,451,0
2010-09-24,35.291,35.291,34.405,34.405,811,0
2010-09-27,34.964,34.964,34.964,34.964,107,0
2010-09-28,35.291,35.291,33.694,34.005,1421,0
2010-09-29,33.935,33.935,33.615,33.615,1226,0
2010-09-30,33.145,33.316,33.145,33.191,811,0
2010-10-04,33.083,33.42,33.083,33.306,901,0
2010-10-05,33.083,33.091,32.78,32.906,1762,0
2010-10-06,32.71,32.728,32.71,32.728,294,0
2010-10-07,32.728,33.306,32.728,33.306,2253,0
2010-10-08,33.49,33.49,33.49,33.49,154,0
2010-10-12,33.528,33.528,33.438,33.438,451,0
2010-10-13,33.528,33.528,32.735,33.481,14990,0
2010-10-18,32.754,34.76,32.754,33.623,4521,0
2010-10-19,33.642,35.266,33.306,34.848,956,0
2010-10-20,33.306,34.673,33.083,33.997,1466,0
2010-10-21,35.134,35.134,34.723,34.839,760,0
2010-10-26,35.204,35.204,34.492,34.54,1237,0
2010-10-27,35.204,36.083,35.204,35.213,1703,0
2010-10-28,35.291,35.727,35.213,35.506,5985,0
2010-10-29,35.295,36.108,35.295,35.295,2591,0
2010-11-01,35.905,35.905,34.414,35.098,3533,0
2010-11-02,35.291,35.291,35.291,35.291,1129,0
2010-11-03,34.673,34.848,34.582,34.848,675,0
2010-11-05,34.582,36.116,34.582,35.649,620,0
2010-11-08,35.859,36.17,35.859,36.17,1352,0
2010-11-10,36.57,36.57,36.349,36.395,561,0
2010-11-15,36.614,37.005,36.57,37.005,917,0
2010-11-16,37.005,39.348,37.005,37.502,3997,0
2010-11-17,37.058,37.058,37.058,37.058,107,0
2010-11-19,37.094,37.271,37.075,37.271,1915,0
2010-11-22,38.594,38.594,38.594,38.594,132,0
2010-11-23,39.082,39.082,38.062,38.062,506,0
2010-11-26,38.787,38.787,37.67,37.67,451,0
2010-11-29,36.713,37.928,36.614,37.848,1129,0
2010-11-30,37.06,37.06,37.051,37.051,776,0
2010-12-01,37.59,37.599,37.494,37.494,561,0
2010-12-02,38.15,38.15,36.614,37.058,3391,0
2010-12-03,38.078,38.078,38.078,38.078,107,0
2010-12-07,37.92,38.222,37.28,37.28,788,0
2010-12-09,38.159,38.159,37.806,37.938,901,0
2010-12-10,38.381,38.381,37.938,37.938,561,0
2010-12-13,38.024,38.024,38.024,38.024,322,0
2010-12-16,37.938,37.938,37.848,37.938,901,0
2010-12-17,37.429,37.494,37.422,37.494,788,0
2010-12-20,37.563,37.938,37.494,37.494,1466,0
2010-12-21,37.867,38.069,37.867,38.069,1689,0
2010-12-22,39.703,39.703,39.258,39.258,619,0
2010-12-28,37.714,38.815,37.714,38.815,620,0
2010-12-30,39.647,39.699,38.614,39.262,2599,0
2011-01-03,40.581,40.581,37.946,38.024,1077,0
2011-01-04,37.76,37.76,37.76,37.76,107,0
2011-01-06,41.271,41.271,38.424,39.933,7918,0
2011-01-07,41.212,41.212,39.933,39.933,4193,0
2011-01-10,39.933,39.933,39.933,39.933,561,0
2011-01-11,40.403,40.403,40.378,40.378,561,0
2011-01-18,43.97,43.97,40.99,40.99,229,0
2011-01-19,40.962,40.962,40.067,40.076,675,0
2011-01-20,41.176,42.934,40.927,41.965,1246,0
2011-01-21,42.599,42.599,42.017,42.162,1607,0
2011-01-26,45.559,45.559,44.193,44.282,1518,0
2011-01-27,43.04,44.369,43.031,43.368,3331,0
2011-01-31,44.366,44.366,44.366,44.366,229,0
2011-02-01,45.259,45.259,44.585,44.585,408,0
2011-02-03,42.599,44.273,42.599,44.273,673,0
2011-02-07,44.585,45.231,43.97,45.231,530,0
2011-02-09,45.186,45.259,45.167,45.167,709,0
2011-02-10,43.571,43.571,43.571,43.571,107,0
2011-02-14,45.702,45.702,43.393,44.638,454,0
2011-02-15,44.174,44.174,44.15,44.15,229,0
2011-02-16,44.566,44.592,44.566,44.592,338,0
2011-02-18,44.592,45.063,44.459,44.459,979,0
2011-02-22,44.585,44.585,44.585,44.585,107,0
2011-02-23,44.273,44.414,43.935,44.414,1143,0
2011-02-28,45.707,45.707,45.707,45.707,353,0
2011-03-01,44.381,44.818,44.381,44.551,1083,0
2011-03-02,44.371,44.371,44.346,44.346,229,0
2011-03-03,44.364,44.371,44.364,44.371,338,0
2011-03-07,43.402,43.402,43.402,43.402,228,0
2011-03-09,42.65,43.04,42.65,43.04,451,0
2011-03-11,43.316,43.36,43.316,43.36,749,0
2011-03-14,44.353,44.353,44.353,44.353,107,0
2011-03-15,44.328,44.328,44.328,44.328,107,0
2011-03-21,43.704,43.704,43.348,43.348,369,0
2011-03-22,43.331,43.659,43.331,43.659,229,0
2011-03-23,44.369,44.369,44.369,44.369,107,0
2011-03-24,43.925,45.259,43.925,45.259,785,0
2011-03-28,43.501,43.598,43.118,43.118,1915,0
2011-03-31,44.622,45.711,44.622,45.711,561,0
2011-04-01,44.729,45.229,44.729,45.229,229,0
2011-04-04,45.256,45.256,43.49,43.943,338,0
2011-04-08,44.588,44.588,44.588,44.588,337,0
2011-04-11,39.923,45.481,39.923,45.481,1681,0
2011-04-14,44.91,45.034,44.588,44.695,1011,0
2011-04-15,44.588,45.523,44.588,45.523,1451,0
2011-04-18,45.523,45.523,45.523,45.523,559,0
2011-04-19,46.014,46.014,46.014,46.014,228,0
2011-04-20,45.997,46.369,45.879,45.879,360,0
2011-04-21,46.352,46.369,45.926,45.926,1317,0
2011-04-26,46.319,46.325,46.319,46.325,785,0
2011-04-29,45.973,47.174,45.973,47.174,671,0
2011-05-02,45.926,45.926,45.926,45.926,1011,0
2011-05-03,45.926,45.926,45.926,45.926,276,0
2011-05-04,46.369,47.209,45.926,46.602,1915,0
2011-05-06,45.575,45.575,45.575,45.575,108,0
2011-05-09,45.584,46.369,45.584,45.693,1724,0
2011-05-10,47.253,47.253,45.844,46.369,952,0
2011-05-13,45.665,46.19,45.656,46.146,559,0
2011-05-16,46.164,46.593,46.164,46.369,1384,0
2011-05-17,46.369,46.369,45.638,45.665,4340,0
2011-05-18,46.369,46.55,46.369,46.369,8229,0
2011-05-19,45.701,46.369,45.701,46.369,7402,0
2011-05-23,46.55,46.55,46.19,46.19,896,0
2011-05-24,45.879,45.879,45.879,45.879,559,0
2011-05-25,46.369,46.369,46.369,46.369,7510,0
2011-05-27,45.908,46.593,45.908,46.55,896,0
2011-05-31,46.367,46.476,46.34,46.476,1969,0
2011-06-06,46.334,46.334,46.334,46.334,228,0
2011-06-07,45.905,46.208,45.905,46.208,559,0
2011-06-09,46.208,46.808,46.208,46.458,1294,0
2011-06-10,46.413,46.78,46.369,46.369,785,0
2011-06-13,45.908,46.806,45.908,46.228,1907,0
2011-06-15,45.933,46.022,45.917,46.022,337,0
2011-06-16,46.816,46.816,46.283,46.283,1790,0
2011-06-17,46.816,46.816,46.333,46.79,453,0
2011-06-20,46.77,46.814,46.753,46.788,4196,0
2011-06-21,47.261,47.261,46.788,46.788,228,0
2011-06-22,47.257,47.265,46.826,46.826,1945,0
2011-06-27,47.23,47.257,46.541,46.541,1123,0
2011-06-29,46.505,47.052,46.496,47.052,785,0
2011-06-30,46.818,47.202,46.418,47.202,671,0
2011-07-01,47.176,48.995,47.176,48.995,290,0
2011-07-06,48.959,48.959,46.423,46.423,337,0
2011-07-07,48.386,49.04,47.937,48.359,2168,0
2011-07-08,48.377,48.377,48.367,48.367,336,0
2011-07-13,49.272,49.281,49.166,49.281,1294,0
2011-07-18,48.807,49.256,48.807,48.807,226,0
2011-07-19,49.219,49.256,49.219,49.256,226,0
2011-07-20,48.853,48.853,48.834,48.834,1154,0
2011-07-22,48.386,48.386,48.386,48.386,225,0
2011-07-25,47.687,47.687,47.687,47.687,108,0
2011-07-26,48.386,49.281,48.349,49.281,2098,0
2011-07-27,48.502,49.281,48.502,49.281,542,0
2011-07-28,49.281,49.281,49.281,49.281,134,0
2011-08-01,49.281,49.281,49.281,49.281,502,0
2011-08-02,47.583,47.61,47.573,47.61,1007,0
2011-08-03,49.262,49.408,47.928,49.281,10182,0
2011-08-04,49.247,50.087,48.064,49.731,4542,0
2011-08-05,49.272,49.272,48.116,48.906,751,0
2011-08-08,48.745,49.281,48.745,49.281,710,0
2011-08-09,50.179,51.521,48.459,51.074,14047,0
2011-08-10,50.224,50.269,46.997,48.726,21408,0
2011-08-11,49.13,49.21,47.946,49.059,3134,0
2011-08-15,48.083,48.083,48.083,48.083,107,0
2011-08-17,49.166,49.256,47.668,49.194,1285,0
2011-08-18,49.148,49.281,48.61,48.61,447,0
2011-08-19,47.965,48.064,47.937,47.937,1117,0
2011-08-22,48.386,48.386,46.685,46.685,6165,0
2011-08-29,47.568,47.568,46.638,46.702,1659,0
2011-08-30,46.594,46.594,45.699,45.699,447,0
2011-08-31,43.969,45.728,42.131,43.905,2911,0
2011-09-01,43.861,43.861,43.457,43.457,336,0
2011-09-02,43.46,43.46,41.85,42.058,3056,0
2011-09-06,41.216,41.664,40.991,41.664,7980,0
2011-09-07,42.998,42.998,42.384,42.549,682,0
2011-09-09,41.691,42.337,41.682,42.069,1454,0
2011-09-12,42.777,42.777,41.736,42.113,855,0
2011-09-14,41.792,42.354,41.7,42.354,808,0
2011-09-15,41.782,41.961,41.664,41.935,5648,0
2011-09-19,41.682,42.113,41.682,42.113,557,0
2011-09-22,41.664,42.408,41.664,41.891,5133,0
2011-09-23,42.746,42.746,42.746,42.746,447,0
2011-09-26,41.755,42.276,41.736,42.104,557,0
2011-09-27,41.664,42.786,41.664,41.664,495,0
2011-09-29,41.505,42.025,41.44,42.025,1939,0
2011-09-30,41.757,42.727,41.757,42.727,1007,0
2011-10-03,41.628,42.116,41.628,42.116,796,0
2011-10-05,41.691,41.892,41.664,41.664,1369,0
2011-10-06,41.892,41.892,41.892,41.892,1112,0
2011-10-07,42.7,42.7,41.765,41.802,1651,0
2011-10-10,42.793,42.793,42.341,42.341,554,0
2011-10-11,42.199,42.199,41.621,41.621,5579,0
2011-10-12,42.793,42.793,41.979,42.072,456,0
2011-10-13,42.341,42.341,42.341,42.341,112,0
2011-10-17,43.008,43.008,42.313,42.313,533,0
2011-10-19,43.017,43.017,43.017,43.017,234,0
2011-10-20,43.026,43.026,42.313,42.341,1683,0
2011-10-21,42.973,42.973,42.963,42.963,554,0
2011-10-24,43.602,44.999,42.43,42.459,1481,0
2011-10-25,42.793,42.793,42.793,42.793,106,0
2011-10-27,43.017,43.017,42.982,43.017,767,0
2011-10-31,42.792,42.792,42.792,42.792,647,0
2011-11-01,42.367,44.08,42.367,42.367,554,0
2011-11-02,42.35,42.35,42.341,42.341,420,0
2011-11-03,42.341,42.793,42.341,42.43,1112,0
2011-11-04,41.578,45.044,41.578,45.044,503,0
2011-11-08,43.251,43.251,42.827,42.827,333,0
2011-11-09,42.341,42.7,42.341,42.675,1147,0
2011-11-11,42.54,42.54,42.341,42.384,1886,0
2011-11-14,42.54,42.577,42.341,42.577,2105,0
2011-11-17,43.242,43.242,42.793,42.793,665,0
2011-11-18,42.808,42.808,42.793,42.793,554,0
2011-11-21,42.799,42.799,42.341,42.341,341,0
2011-11-22,42.746,42.746,42.341,42.746,928,0
2011-11-25,42.144,42.144,42.144,42.144,106,0
2011-11-28,43.999,43.999,43.917,43.917,554,0
2011-11-30,44.099,44.099,44.099,44.099,106,0
2011-12-02,43.422,43.422,43.422,43.422,167,0
2011-12-05,43.422,43.422,43.422,43.422,444,0
2011-12-06,44.225,45.037,44.225,44.225,333,0
2011-12-07,44.479,44.479,43.325,43.469,888,0
2011-12-08,43.505,43.773,43.242,43.289,1033,0
2011-12-13,43.315,43.315,42.162,42.253,1853,0
2011-12-14,42.973,43.989,42.963,43.989,1556,0
2011-12-15,44.459,44.459,43.646,43.646,2219,0
2011-12-16,43.596,43.596,42.384,42.384,1442,0
2011-12-19,44.359,44.359,43.952,43.952,824,0
2011-12-20,44.927,44.927,42.43,42.43,225,0
2011-12-21,43.197,43.197,43.115,43.115,225,0
2011-12-22,42.523,44.816,42.459,43.187,2947,0
2011-12-23,43.424,44.145,43.424,44.145,444,0
2011-12-27,44.136,44.136,44.136,44.136,178,0
2011-12-29,43.969,43.969,43.869,43.869,333,0
2011-12-30,43.811,43.811,42.522,43.063,1887,0
2012-01-03,43.15,44.507,43.15,44.369,2565,0
2012-01-04,44.28,44.28,43.817,43.817,1084,0
2012-01-05,43.754,44.369,43.479,44.145,1331,0
2012-01-09,44.835,44.835,44.425,44.425,788,0
2012-01-10,45.063,45.063,45.063,45.063,105,0
2012-01-11,45.474,45.474,45.474,45.474,105,0
2012-01-13,46.337,46.418,46.337,46.418,1168,0
2012-01-17,46.428,47.001,46.428,46.884,803,0
2012-01-18,46.428,46.428,46.428,46.428,440,0
2012-01-23,49.115,49.115,46.063,46.063,462,0
2012-01-31,47.299,47.336,46.88,46.88,1042,0
2012-02-01,46.884,47.202,46.428,47.164,2953,0
2012-02-02,49.115,49.115,49.115,49.115,105,0
2012-02-03,49.443,49.707,49.16,49.16,1333,0
2012-02-06,47.874,49.003,47.384,49.003,1116,0
2012-02-08,46.893,47.338,46.884,46.893,769,0
2012-02-09,48.248,48.886,47.884,48.704,572,0
2012-02-10,47.884,47.884,47.839,47.839,223,0
2012-02-16,45.673,49.16,45.673,49.16,683,0
2012-02-17,49.433,49.433,48.53,48.53,845,0
2012-02-21,49.285,49.285,46.444,47.202,2014,0
2012-02-22,47.319,49.478,46.884,47.976,5131,0
2012-02-23,47.957,49.933,47.957,49.514,3186,0
2012-02-24,50.534,50.534,48.704,49.16,4378,0
2012-02-27,48.695,48.695,47.338,47.338,2240,0
2012-02-28,47.874,48.469,47.338,47.338,2517,0
2012-02-29,47.523,47.799,47.514,47.799,330,0
2012-03-02,48.26,48.26,48.16,48.16,552,0
2012-03-05,48.248,49.068,48.248,48.613,330,0
2012-03-06,48.204,49.129,48.204,49.129,330,0
2012-03-09,48.202,49.16,48.202,49.003,3808,0
2012-03-12,48.348,49.16,48.348,49.16,440,0
2012-03-13,48.393,49.16,48.393,49.16,1090,0
2012-03-14,48.895,49.077,48.704,49.077,659,0
2012-03-15,48.704,49.06,48.376,48.376,659,0
2012-03-19,48.976,48.976,48.613,48.704,717,0
2012-03-20,49.05,49.151,48.976,49.151,1101,0
2012-03-21,48.767,48.767,47.795,48.286,4393,0
2012-03-22,48.059,48.248,48.059,48.248,1402,0
2012-03-23,48.177,48.279,48.177,48.25,769,0
2012-03-26,48.34,49.16,48.34,49.16,3715,0
2012-03-27,48.34,51.836,47.893,50.079,7152,0
2012-03-28,49.341,51.445,49.341,50.979,2306,0
2012-03-30,51.208,51.817,50.607,51.381,3282,0
2012-04-02,51.47,52.76,51.379,52.76,2966,0
2012-04-03,51.351,52.052,49.166,49.166,2019,0
2012-04-04,48.963,49.98,48.963,49.841,2402,0
2012-04-05,50.291,53.033,50.291,52.576,875,0
2012-04-09,51.865,51.865,49.66,49.66,2903,0
2012-04-10,49.66,50.682,49.66,50.455,2742,0
2012-04-11,50.575,52.52,50.575,52.52,1094,0
2012-04-12,52.658,54.233,52.31,53.127,4815,0
2012-04-13,52.347,52.998,52.137,52.77,1706,0
2012-04-16,52.631,52.905,52.631,52.905,2079,0
2012-04-17,52.943,53.961,51.434,51.434,4169,0
2012-04-18,52.805,53.858,52.77,52.905,8549,0
2012-04-19,53.583,53.583,52.495,52.905,4921,0
2012-04-20,52.896,53.033,52.411,52.495,2906,0
2012-04-23,52.267,52.495,51.58,51.983,4788,0
2012-04-24,52.998,52.998,51.351,51.991,8548,0
2012-04-25,52.128,53.427,51.991,52.76,9967,0
2012-04-26,52.713,54.361,51.232,52.971,2825,0
2012-04-27,53.043,53.043,52.814,52.896,2407,0
2012-04-30,52.887,52.887,52.128,52.823,2737,0
2012-05-01,53.043,53.719,52.98,53.026,656,0
2012-05-02,52.751,52.76,52.751,52.76,830,0
2012-05-03,52.742,53.043,52.392,52.392,3337,0
2012-05-04,52.392,52.392,51.505,52.146,2486,0
2012-05-07,53.043,53.043,52.267,52.267,2463,0
2012-05-08,52.356,52.486,52.09,52.486,1932,0
2012-05-09,52.015,52.109,51.48,51.48,2068,0
2012-05-10,52.658,52.952,51.826,52.32,2376,0
2012-05-11,52.277,52.277,51.983,51.983,838,0
2012-05-14,51.883,53.904,51.846,53.904,11986,0
2012-05-15,53.646,53.829,53.006,53.829,794,0
2012-05-16,52.584,53.143,52.576,52.77,1935,0
2012-05-17,51.963,51.991,51.963,51.991,222,0
2012-05-21,52.77,53.858,52.77,53.223,2952,0
2012-05-22,52.176,52.952,52.176,52.952,329,0
2012-05-24,53.117,53.117,53.117,53.117,111,0
2012-05-25,53.117,53.223,53.117,53.223,374,0
2012-05-29,53.609,53.609,52.733,53.261,690,0
2012-05-30,53.327,53.327,52.733,52.962,533,0
2012-05-31,51.772,53.719,51.772,53.41,778,0
2012-06-01,53.591,53.591,53.546,53.546,222,0
2012-06-04,53.537,53.537,51.817,51.817,222,0
2012-06-05,51.785,53.412,51.785,53.412,791,0
2012-06-06,53.667,53.667,52.703,52.904,656,0
2012-06-07,56.158,56.158,53.043,53.205,1622,0
2012-06-08,53.913,54.598,53.637,54.533,2767,0
2012-06-11,54.295,55.558,53.446,53.446,1202,0
2012-06-12,53.446,53.923,53.016,53.043,1016,0
2012-06-13,53.006,53.043,52.24,53.033,875,0
2012-06-14,54.214,54.26,52.77,53.043,4707,0
2012-06-15,53.945,53.965,52.711,52.942,3060,0
2012-06-18,53.866,55.265,53.135,55.101,3194,0
2012-06-19,54.981,55.784,54.981,55.714,3060,0
2012-06-20,55.696,55.784,54.981,55.219,6005,0
2012-06-21,55.384,55.784,54.917,55.429,4187,0
2012-06-22,55.321,55.787,53.87,54.787,176956,0
2012-06-25,54.185,55.419,54.185,54.608,991,0
2012-06-26,55.227,55.227,54.461,54.735,1953,0
2012-06-27,54.78,54.78,54.689,54.689,668,0
2012-06-28,54.503,55.218,54.348,54.348,1309,0
2012-06-29,54.717,55.33,54.717,55.302,7923,0
2012-07-02,55.283,56.074,55.283,55.787,2942,0
2012-07-03,55.813,55.813,55.419,55.784,1874,0
2012-07-05,55.607,55.607,54.952,55.256,752,0
2012-07-06,55.303,55.303,54.209,55.303,913,0
2012-07-09,54.797,55.11,53.033,54.641,4289,0
2012-07-10,55.247,55.247,53.965,54.97,1183,0
2012-07-12,54.467,55.191,54.467,54.98,741,0
2012-07-13,54.758,55.732,54.758,55.732,1084,0
2012-07-16,55.787,55.787,54.897,55.559,651,0
2012-07-17,55.138,55.146,54.65,54.65,1979,0
2012-07-18,54.66,55.559,54.66,55.385,750,0
2012-07-19,54.943,55.55,54.484,54.484,547,0
2012-07-20,55.11,55.155,55.11,55.155,1200,0
2012-07-23,55.514,55.66,55.337,55.356,2266,0
2012-07-24,55.66,55.901,55.394,55.615,1491,0
2012-07-26,55.67,56.027,55.402,56.027,1217,0
2012-07-27,55.375,56.027,55.375,55.971,1912,0
2012-07-30,55.787,56.212,55.787,55.826,2202,0
2012-07-31,55.707,56.672,55.707,55.76,3932,0
2012-08-01,55.918,55.918,55.201,55.201,1825,0
2012-08-02,54.797,54.997,54.42,54.484,1997,0
2012-08-03,55.698,55.999,55.218,55.999,1022,0
2012-08-06,55.402,55.806,55.402,55.806,509,0
2012-08-07,55.724,55.724,54.65,55.008,1022,0
2012-08-08,54.787,55.1,54.787,54.87,907,0
2012-08-09,55.091,55.091,54.823,54.943,1090,0
2012-08-10,54.212,54.212,54.212,54.212,157,0
2012-08-13,54.238,55.081,54.238,55.081,224,0
2012-08-14,55.11,55.11,55.11,55.11,796,0
2012-08-15,54.687,55.069,54.687,54.832,1137,0
2012-08-16,55.1,55.11,55.1,55.11,863,0
2012-08-17,55.449,55.724,55.449,55.569,1586,0
2012-08-21,55.303,55.303,54.935,55.12,793,0
2012-08-22,54.935,54.999,54.575,54.999,1151,0
2012-08-27,61.53,61.53,54.897,58.59,517,0
2012-08-28,58.285,58.285,56.781,56.781,1874,0
2012-08-29,57.866,57.866,57.857,57.857,666,0
2012-08-30,57.821,57.866,57.681,57.681,980,0
2012-09-04,57.83,57.83,57.83,57.83,376,0
2012-09-05,57.866,57.866,57.332,57.866,1433,0
2012-09-06,57.128,57.231,57.128,57.231,800,0
2012-09-07,58.736,58.746,58.093,58.746,681,0
2012-09-10,57.407,57.407,56.726,56.726,1048,0
2012-09-11,56.486,56.945,56.486,56.945,1322,0
2012-09-12,56.945,57.37,56.945,57.37,776,0
2012-09-13,57.407,57.857,57.174,57.857,1979,0
2012-09-14,57.821,58.608,57.821,58.608,2177,0
2012-09-17,57.993,58.324,56.984,56.984,5335,0
2012-09-18,58.324,58.553,58.268,58.324,4538,0
2012-09-19,58.563,58.563,58.324,58.324,700,0
2012-09-20,57.848,57.848,57.407,57.407,544,0
2012-09-21,58.553,58.553,58.324,58.525,5202,0
2012-09-24,58.599,59.639,58.599,59.352,2451,0
2012-09-25,59.103,60.573,58.756,59.013,2863,0
2012-09-26,59.151,59.151,58.967,58.967,517,0
2012-09-27,59.316,60.124,59.316,60.05,2226,0
2012-09-28,60.05,60.05,59.16,59.178,502,0
2012-10-01,60.161,60.19,57.866,59.471,4420,0
2012-10-02,59.646,59.646,59.646,59.646,651,0
2012-10-03,59.886,61.079,59.84,59.84,2296,0
2012-10-04,61.337,61.401,61.299,61.299,1911,0
2012-10-05,62.546,62.546,62.369,62.369,327,0
2012-10-08,62.701,62.701,62.701,62.701,105,0
2012-10-09,62.7,63.597,61.871,61.871,1843,0
2012-10-10,61.779,62.663,61.779,62.655,373,0
2012-10-11,63.153,63.881,60.997,63.531,1856,0
2012-10-12,75.923,75.923,63.208,63.208,3721,0
2012-10-15,66.353,66.353,62.012,64.958,2182,0
2012-10-16,64.905,72.246,64.324,64.842,2967,0
2012-10-17,64.931,65.588,64.931,65.588,327,0
2012-10-18,64.544,65.191,63.853,63.853,1636,0
2012-10-19,64.544,64.544,62.267,62.267,1068,0
2012-10-22,63.89,64.454,59.143,61.319,1376,0
2012-10-23,61.319,64.379,61.319,62.491,1632,0
2012-10-24,62.285,63.483,62.238,63.153,1187,0
2012-10-25,63.438,63.438,63.273,63.273,223,0
2012-10-26,63.429,64.481,62.499,62.499,1294,0
2012-10-31,61.409,62.655,60.397,62.655,1585,0
2012-11-01,62.701,65.284,59.916,65.284,12404,0
2012-11-02,64.776,64.776,63.409,63.569,1782,0
2012-11-05,64.27,64.27,62.738,63.569,1587,0
2012-11-06,63.871,64.076,63.871,64.038,1034,0
2012-11-07,62.83,62.97,61.548,62.23,1825,0
2012-11-08,62.816,63.382,57.194,59.934,3558,0
2012-11-09,59.907,60.149,57.167,59.75,4566,0
2012-11-14,60.275,60.275,55.545,56.664,7569,0
2012-11-15,56.707,59.934,56.707,57.068,1418,0
2012-11-16,56.901,57.932,56.477,56.477,2170,0
2012-11-19,57.878,58.183,56.292,57.779,2141,0
2012-11-20,56.664,57.167,56.616,57.167,774,0
2012-11-21,56.607,57.817,56.607,56.707,1735,0
2012-11-23,57.41,57.904,57.41,57.904,637,0
2012-11-26,57.506,57.506,56.302,56.854,1042,0
2012-11-27,56.394,57.185,55.832,56.664,1778,0
2012-11-28,55.593,55.783,55.326,55.765,2970,0
2012-11-29,56.625,57.204,55.334,56.985,1368,0
2012-11-30,55.72,57.4,55.72,56.863,1482,0
2012-12-03,57.14,57.14,55.14,55.326,1751,0
2012-12-04,55.775,55.783,55.676,55.676,3510,0
2012-12-05,55.783,57.4,55.783,56.005,3054,0
2012-12-06,56.22,57.167,55.87,55.87,1317,0
2012-12-07,56.568,56.568,56.468,56.468,981,0
2012-12-10,57.086,57.148,55.968,56.863,1656,0
2012-12-11,57.167,58.073,56.938,57.904,2781,0
2012-12-12,55.555,55.555,55.555,55.555,571,0
2012-12-13,55.574,56.644,55.574,56.292,2091,0
2012-12-14,56.247,56.247,55.832,56.025,1313,0
2012-12-17,55.565,56.495,55.565,56.495,729,0
2012-12-18,56.568,57.167,56.21,57.167,1262,0
2012-12-20,56.375,57.014,55.832,56.634,1846,0
2012-12-21,57.086,57.4,57.059,57.354,4467,0
2012-12-24,57.12,57.12,56.229,56.229,241,0
2012-12-26,57.14,58.247,57.14,57.498,4973,0
2012-12-27,58.035,58.091,57.574,57.574,1073,0
2012-12-28,57.481,57.481,57.177,57.439,1440,0
2012-12-31,57.41,59.014,55.603,57.721,5301,0
2013-01-02,57.751,59.934,57.751,59.179,3296,0
2013-01-03,60.091,61.64,59.898,60.091,3650,0
2013-01-04,59.981,60.848,59.88,60.848,798,0
2013-01-07,60.67,60.67,60.156,60.425,2983,0
2013-01-08,60.609,60.889,58.983,60.479,2274,0
2013-01-09,60.525,60.525,60.525,60.525,104,0
2013-01-11,60.701,61.121,59.308,61.121,4875,0
2013-01-14,60.701,61.864,60.701,61.864,1636,0
2013-01-15,63.203,63.203,61.382,61.382,1776,0
2013-01-17,61.335,62.746,61.335,62.746,414,0
2013-01-18,62.745,62.745,61.696,61.929,3066,0
2013-01-22,62.746,64.605,62.746,64.235,2563,0
2013-01-23,64.588,64.588,63.128,64.142,1281,0
2013-01-24,62.319,62.319,62.319,62.319,480,0
2013-01-25,62.935,62.935,62.283,62.738,1084,0
2013-01-28,63.5,64.319,63.035,64.319,1646,0
2013-01-29,64.364,64.559,64.003,64.559,781,0
2013-01-30,64.532,64.701,64.532,64.701,1882,0
2013-01-31,64.701,64.73,64.401,64.559,2561,0
2013-02-01,65.072,65.072,63.661,63.956,2946,0
2013-02-04,63.956,64.578,63.678,64.541,1617,0
2013-02-05,65.072,66.968,64.588,66.968,1376,0
2013-02-06,66.931,66.931,64.701,65.592,1815,0
2013-02-07,65.258,65.628,64.598,65.628,2500,0
2013-02-08,65.109,65.109,64.142,64.235,2364,0
2013-02-11,65.72,65.72,65.72,65.72,218,0
2013-02-12,65.667,66.233,65.517,66.233,2976,0
2013-02-13,66.978,66.978,66.978,66.978,161,0
2013-02-14,66.921,66.921,66.921,66.921,136,0
2013-02-15,67.162,67.294,66.001,66.112,1390,0
2013-02-19,66.856,66.856,64.41,65.973,1098,0
2013-02-20,65.628,65.628,65.212,65.212,1640,0
2013-02-21,65.025,65.025,64.142,64.142,896,0
2013-02-22,64.477,65.816,64.374,65.816,590,0
2013-02-25,66.001,66.001,63.538,63.538,1322,0
2013-02-26,63.698,64.701,63.698,64.615,562,0
2013-02-27,63.782,65.043,63.782,65.043,350,0
2013-02-28,64.711,65.035,64.392,65.035,1064,0
2013-03-01,65.082,65.35,65.082,65.35,577,0
2013-03-04,65.601,65.601,64.328,64.803,1635,0
2013-03-05,65.09,66.001,65.043,65.248,1029,0
2013-03-06,64.958,67.804,64.958,66.819,3973,0
2013-03-07,66.374,66.865,65.155,66.726,2092,0
2013-03-11,66.14,66.651,65.773,66.076,1723,0
2013-03-12,65.835,66.642,65.835,66.642,785,0
2013-03-13,66.605,66.605,66.094,66.519,430,0
2013-03-14,66.327,66.465,65.638,65.918,643,0
2013-03-15,66.001,66.001,65.676,65.732,2682,0
2013-03-18,65.711,65.711,65.711,65.711,325,0
2013-03-19,65.759,65.759,65.759,65.759,125,0
2013-03-20,66.001,66.001,65.992,66.001,637,0
2013-03-22,64.151,64.151,64.151,64.151,1348,0
2013-03-25,64.514,65.145,64.374,64.374,862,0
2013-03-26,65.258,65.258,64.329,64.746,890,0
2013-03-28,65.052,65.052,64.793,64.793,1131,0
2013-04-01,64.459,65.499,64.29,64.514,1403,0
2013-04-02,64.746,65.072,64.142,64.486,1243,0
2013-04-03,64.41,64.41,64.374,64.392,1009,0
2013-04-04,65.072,65.072,64.374,64.858,1233,0
2013-04-05,64.41,64.41,64.374,64.41,1265,0
2013-04-08,64.383,64.43,64.11,64.43,1102,0
2013-04-09,63.739,64.106,63.613,63.613,1164,0
2013-04-10,64.842,64.86,64.186,64.86,1588,0
2013-04-11,65.252,65.319,65.252,65.319,216,0
2013-04-12,63.739,64.169,63.739,64.169,838,0
2013-04-15,63.554,63.554,63.218,63.218,1430,0
2013-04-16,64.851,65.243,64.345,64.616,1116,0
2013-04-17,63.729,64.477,63.648,63.739,2606,0
2013-04-18,63.668,63.729,61.603,61.64,3224,0
2013-04-19,61.883,63.114,61.883,62.749,1376,0
2013-04-22,62.611,62.611,62.518,62.518,216,0
2013-04-23,63.17,63.592,62.975,63.592,1593,0
2013-04-24,63.142,63.869,63.142,63.869,346,0
2013-04-25,63.658,63.658,63.658,63.658,259,0
2013-04-26,64.359,64.359,63.496,63.888,2304,0
2013-04-29,64.077,64.337,63.448,64.106,1715,0
2013-04-30,64.273,64.273,63.123,63.457,5115,0
2013-05-01,63.739,63.963,60.429,60.716,3692,0
2013-05-02,61.211,62.518,61.211,62.118,1093,0
2013-05-03,61.482,61.482,61.482,61.482,569,0
2013-05-06,62.425,62.425,62.359,62.359,904,0
2013-05-07,62.293,63.384,62.293,63.384,842,0
2013-05-08,63.44,63.496,63.44,63.496,224,0
2013-05-09,64.01,64.01,62.339,62.339,595,0
2013-05-10,62.74,62.74,61.305,61.547,954,0
2013-05-13,61.977,63.658,61.977,63.496,1821,0
2013-05-14,63.935,63.935,61.576,62.1,9092,0
2013-05-15,61.772,62.043,60.649,60.649,6805,0
2013-05-16,60.559,61.705,59.606,59.804,3499,0
2013-05-17,59.979,61.117,59.979,60.232,2287,0
2013-05-20,60.315,60.324,60.09,60.09,612,0
2013-05-21,60.811,62.013,60.603,60.978,2250,0
2013-05-22,61.061,61.061,59.689,59.689,574,0
2013-05-23,59.598,60.195,58.813,59.858,1913,0
2013-05-24,59.503,61.482,59.503,61.295,1764,0
2013-05-28,60.649,60.978,59.951,60.559,2932,0
2013-05-29,60.867,60.867,60.867,60.867,104,0
2013-05-30,60.649,60.667,59.822,60.186,1179,0
2013-05-31,60.128,60.177,59.437,59.465,1765,0
2013-06-03,53.83,60.176,53.83,59.784,5518,0
2013-06-04,57.944,59.626,57.807,58.813,4581,0
2013-06-05,58.253,59.159,58.039,58.039,8087,0
2013-06-06,58.225,59.465,57.571,58.794,6993,0
2013-06-07,58.972,58.972,57.581,58.123,3988,0
2013-06-10,58.299,58.318,57.656,58.019,5546,0
2013-06-11,57.853,57.854,56.766,56.965,4769,0
2013-06-12,57.113,58.029,57.113,57.59,3498,0
2013-06-13,56.918,57.854,56.918,57.807,7043,0
2013-06-14,57.396,57.668,56.452,56.62,7567,0
2013-06-17,57.105,57.656,56.48,57.236,2806,0
2013-06-18,56.994,57.845,56.994,57.542,2385,0
2013-06-19,57.711,57.711,57.207,57.207,1160,0
2013-06-20,56.733,57.197,56.517,56.517,1902,0
2013-06-21,57.024,57.024,56.48,56.825,3710,0
2013-06-24,56.835,57.179,55.314,57.079,3066,0
2013-06-25,57.274,57.788,57.014,57.788,2234,0
2013-06-26,57.854,57.854,56.77,57.619,2384,0
2013-06-27,57.845,58.784,57.75,58.262,4338,0
2013-06-28,58.964,64.786,58.964,64.04,31490,0
2013-07-01,63.265,64.41,62.947,64.383,6666,0
2013-07-02,64.001,64.477,63.218,63.448,5404,0
2013-07-03,63.265,63.658,63.076,63.658,2882,0
2013-07-05,64.309,65.327,64.309,65.327,448,0
2013-07-08,64.922,64.922,64.082,64.24,2235,0
2013-07-09,64.194,64.194,63.295,63.661,854,0
2013-07-10,63.499,64.249,63.499,63.92,731,0
2013-07-11,64.091,66.131,63.286,66.131,1436,0
2013-07-12,64.652,65.111,64.652,65.111,652,0
2013-07-15,65.054,65.234,63.883,64.803,12686,0
2013-07-16,64.456,64.997,64.389,64.812,3426,0
2013-07-17,65.185,65.56,64.603,65.56,7694,0
2013-07-18,65.805,67.367,65.57,67.367,4480,0
2013-07-19,66.769,68.265,66.608,68.265,5375,0
2013-07-22,66.233,66.329,65.166,65.166,2230,0
2013-07-23,65.541,67.031,65.541,66.89,8489,0
2013-07-24,66.497,66.497,65.898,66.253,2863,0
2013-07-25,65.766,66.291,65.766,66.291,1101,0
2013-07-26,65.281,67.256,65.281,66.938,1398,0
2013-07-29,63.679,66.796,63.679,66.121,1447,0
2013-07-30,66.675,67.2,66.121,66.741,4755,0
2013-07-31,67.16,67.453,66.741,67.311,7608,0
2013-08-01,67.715,69.119,66.703,67.807,9785,0
2013-08-02,68.37,68.37,67.489,67.919,6950,0
2013-08-05,67.621,68.09,67.284,67.686,5688,0
2013-08-06,67.528,67.621,66.685,66.825,8456,0
2013-08-07,66.985,67.17,64.632,65.354,4588,0
2013-08-08,65.007,65.56,64.025,65.466,5701,0
2013-08-09,64.314,65.448,64.314,65.148,2368,0
2013-08-12,64.632,65.185,64.623,64.969,2138,0
2013-08-13,64.456,65.073,64.446,65.073,5012,0
2013-08-14,65.119,66.112,64.812,66.112,2912,0
2013-08-15,65.242,66.415,64.493,66.186,3405,0
2013-08-16,65.936,66.627,65.364,65.364,3308,0
2013-08-19,65.58,66.214,65.092,65.344,3691,0
2013-08-20,65.364,65.654,64.774,64.997,5534,0
2013-08-21,65.092,65.242,64.661,64.812,2261,0
2013-08-22,64.959,64.959,63.92,64.764,974,0
2013-08-23,64.502,65.634,64.343,64.821,4336,0
2013-08-26,64.68,65.082,64.249,64.446,3545,0
2013-08-27,63.716,63.92,62.499,62.957,2594,0
2013-08-28,63.295,64.136,63.295,63.359,1015,0
2013-08-29,63.828,64.53,62.939,62.939,1369,0
2013-08-30,64.203,64.637,62.686,62.686,2306,0
2013-09-03,62.901,63.366,62.471,62.74,4858,0
2013-09-04,62.647,63.219,61.822,62.507,1975,0
2013-09-05,62.423,65.654,62.423,65.654,10632,0
2013-09-06,65.234,72.117,65.153,69.738,8415,0
2013-09-09,69.542,69.542,68.275,68.275,1825,0
2013-09-10,67.872,67.9,67.024,67.024,1257,0
2013-09-11,67.433,68.09,65.71,66.076,5646,0
2013-09-12,66.89,66.965,65.281,65.514,5033,0
2013-09-13,66.348,66.348,64.406,64.876,4457,0
2013-09-16,65.327,65.514,64.67,65.185,3542,0
2013-09-17,65.166,65.166,63.689,64.082,2081,0
2013-09-18,63.977,64.314,63.124,63.91,2621,0
2013-09-19,63.332,63.351,62.451,62.574,3005,0
2013-09-20,62.481,65.119,62.481,62.768,3173,0
2013-09-23,62.976,63.85,62.976,63.359,3832,0
2013-09-24,61.832,63.661,61.832,62.423,7367,0
2013-09-25,62.262,63.351,62.262,63.229,2240,0
2013-09-26,63.067,63.314,62.347,63.067,2456,0
2013-09-27,62.583,63.04,62.583,62.874,534,0
2013-09-30,63.141,66.199,62.973,66.199,4849,0
2013-10-01,64.603,64.603,62.414,63.219,2580,0
2013-10-02,62.731,63.271,62.731,62.844,3049,0
2013-10-03,62.731,63.195,62.564,62.786,3244,0
2013-10-04,63.219,65.092,62.947,63.305,6514,0
2013-10-07,63.798,65.114,63.058,64.164,5612,0
2013-10-08,64.203,64.578,64.203,64.457,1491,0
2013-10-09,64.588,64.588,64.588,64.588,322,0
2013-10-10,65.047,65.585,65.047,65.491,638,0
2013-10-11,65.802,65.802,64.598,65.802,1491,0
2013-10-14,65.82,65.895,65.5,65.5,638,0
2013-10-15,64.407,65.782,64.407,65.189,1274,0
2013-10-16,65.773,67.561,65.773,67.561,2108,0
2013-10-17,67.475,68.348,65.82,66.026,744,0
2013-10-18,66.29,68.435,66.29,68.435,4245,0
2013-10-21,68.979,68.979,68.124,68.134,1063,0
2013-10-22,68.838,68.857,68.163,68.163,1194,0
2013-10-23,68.622,69.11,68.622,68.639,1171,0
2013-10-24,67.804,68.189,67.804,68.189,214,0
2013-10-25,68.163,68.163,68.134,68.134,532,0
2013-10-28,69.015,69.015,68.171,68.171,532,0
2013-10-29,67.095,67.095,67.095,67.095,214,0
2013-10-30,67.135,68.782,67.135,68.782,1807,0
2013-10-31,68.502,69.107,68.502,68.862,2216,0
2013-11-01,68.51,69.1,62.069,67.343,2447,0
2013-11-04,69.09,69.09,68.612,68.612,1063,0
2013-11-05,68.171,68.358,68.171,68.358,322,0
2013-11-06,68.639,68.639,68.302,68.31,1254,0
2013-11-07,68.358,68.358,68.358,68.358,201,0
2013-11-11,68.519,68.519,68.519,68.519,104,0
2013-11-12,68.453,68.584,68.405,68.584,987,0
2013-11-13,68.405,69.58,68.405,69.061,5200,0
2013-11-14,69.525,70.361,69.476,70.352,5429,0
2013-11-15,69.9,69.966,69.58,69.58,2231,0
2013-11-18,69.159,69.476,68.667,68.894,1491,0
2013-11-19,68.819,69.466,68.716,69.252,4041,0
2013-11-20,68.97,69.636,68.63,68.639,3907,0
2013-11-21,68.657,69.957,68.649,69.299,4147,0
2013-11-22,68.96,73.343,68.828,72.683,8295,0
2013-11-25,73.155,74.809,72.872,73.867,3084,0
2013-11-26,74.378,74.378,73.764,73.764,2128,0
2013-11-27,74.378,74.378,73.529,73.867,2977,0
2013-11-29,73.889,74.894,73.889,74.894,636,0
2013-12-02,74.047,74.047,72.872,73.499,2977,0
2013-12-03,74.533,74.562,73.352,73.937,13942,0
2013-12-04,74.43,74.694,73.238,74.694,12327,0
2013-12-05,74.487,74.487,73.712,73.852,2889,0
2013-12-06,73.831,73.831,72.683,73.155,4998,0
2013-12-09,72.683,72.902,72.063,72.902,4678,0
2013-12-10,72.619,72.862,72.13,72.553,7764,0
2013-12-11,72.233,72.638,71.951,72.515,2231,0
2013-12-12,72.638,73.231,72.167,73.231,3084,0
2013-12-13,72.844,73.343,72.4,73.324,10637,0
2013-12-16,73.183,73.831,73.183,73.812,2659,0
2013-12-17,73.211,74.262,73.058,73.435,11518,0
2013-12-18,73.739,74.281,73.324,74.019,8295,0
2013-12-19,74.553,74.789,73.898,74.154,9083,0
2013-12-20,73.748,74.914,73.529,74.914,28619,0
2013-12-23,74.876,74.894,74.57,74.894,4117,0
2013-12-24,74.866,74.885,74.562,74.799,2815,0
2013-12-26,74.335,74.809,74.144,74.799,10981,0
2013-12-27,74.636,74.713,74.051,74.43,4117,0
2013-12-30,74.779,74.779,74.126,74.267,2787,0
2013-12-31,74.675,74.904,74.248,74.325,1885,0
2014-01-02,74.317,74.383,73.519,73.985,4172,0
2014-01-03,74.43,74.43,73.614,74.051,1625,0
2014-01-06,72.872,73.529,72.573,73.529,4041,0
2014-01-07,73.105,73.529,72.701,73.529,7164,0
2014-01-08,73.861,73.869,73.548,73.861,4117,0
2014-01-09,73.605,74.051,73.396,73.898,3590,0
2014-01-10,73.814,74.866,73.387,74.335,4331,0
2014-01-13,73.879,74.665,73.748,73.918,3274,0
2014-01-14,74.099,74.543,73.937,74.144,1481,0
2014-01-15,74.069,74.645,74.069,74.645,1266,0
2014-01-16,74.173,74.799,74.051,74.239,1371,0
2014-01-17,74.57,74.57,74.211,74.43,1689,0
2014-01-21,73.861,74.57,73.473,74.553,4436,0
2014-01-22,74.694,74.694,74.003,74.533,2429,0
2014-01-23,73.985,74.421,73.955,74.173,2140,0
2014-01-24,74.109,74.335,74.109,74.183,1852,0
2014-01-27,74.144,74.524,74.069,74.469,5511,0
2014-01-28,74.799,74.799,74.202,74.202,1585,0
2014-01-29,74.221,74.335,73.17,74.099,4751,0
2014-01-30,73.785,74.904,73.785,74.524,6172,0
2014-01-31,74.524,74.524,74.099,74.411,3485,0
2014-02-03,74.344,74.703,73.721,74.479,4792,0
2014-02-04,74.154,74.421,74.051,74.421,4732,0
2014-02-05,73.861,74.106,73.861,74.099,3211,0
2014-02-06,74.099,74.099,73.377,73.377,3659,0
2014-02-07,73.377,73.861,73.377,73.444,3213,0
2014-02-10,73.529,73.757,72.336,73.017,2484,0
2014-02-11,72.575,73.483,71.968,72.839,2905,0
2014-02-13,72.632,73.454,72.632,73.454,6141,0
2014-02-14,72.916,73.824,72.916,72.926,1090,0
2014-02-18,73.483,73.576,73.483,73.529,1945,0
2014-02-19,73.824,73.824,73.312,73.396,3281,0
2014-02-20,73.219,74.421,73.219,74.109,11935,0
2014-02-21,73.814,74.393,73.731,74.277,4779,0
2014-02-24,74.287,74.402,74.144,74.393,2295,0
2014-02-25,74.383,74.402,74.239,74.402,1567,0
2014-02-26,74.402,74.402,74.402,74.402,430,0
2014-02-27,74.421,74.421,74.393,74.393,768,0
2014-02-28,76.701,76.701,74.144,74.144,4149,0
2014-03-03,74.421,74.421,74.003,74.287,1534,0
2014-03-04,74.421,74.421,74.402,74.411,5108,0
2014-03-05,74.402,74.421,74.211,74.211,6931,0
2014-03-06,73.025,74.211,73.007,73.425,5217,0
2014-03-07,74.421,74.421,73.007,74.144,3600,0
2014-03-10,74.307,74.325,74.164,74.164,822,0
2014-03-11,74.164,74.164,73.965,73.965,974,0
2014-03-12,74.335,74.335,73.025,74.239,1704,0
2014-03-13,73.674,74.335,73.674,73.869,2756,0
2014-03-17,73.766,74.421,73.766,74.003,3425,0
2014-03-19,74.421,74.421,74.297,74.307,1288,0
2014-03-20,70.792,74.411,70.792,74.231,1274,0
2014-03-21,74.231,74.231,73.499,73.824,1835,0
2014-03-24,72.062,73.879,72.062,73.861,1838,0
2014-03-25,72.185,74.411,72.185,74.287,1075,0
2014-03-26,73.406,73.576,73.406,73.576,1371,0
2014-03-27,73.576,73.712,73.576,73.605,847,0
2014-03-28,73.683,73.757,73.683,73.757,1168,0
2014-03-31,73.775,74.383,73.775,74.335,2472,0
2014-04-01,73.229,73.229,72.733,73.083,1267,0
2014-04-02,68.493,72.439,68.493,71.626,4626,0
2014-04-03,71.968,72.439,69.156,69.439,2000,0
2014-04-04,69.608,69.608,68.398,68.398,1813,0
2014-04-07,66.826,67.232,62.612,66.703,3037,0
2014-04-08,66.539,67.491,65.086,67.018,5136,0
2014-04-09,70.163,70.163,67.018,68.443,2019,0
2014-04-10,70.294,70.294,66.539,66.731,4656,0
2014-04-11,66.539,67.156,65.685,66.703,5373,0
2014-04-14,74.042,74.042,68.631,71.959,2653,0
2014-04-15,70.344,71.294,70.344,71.007,1377,0
2014-04-16,72.245,72.245,70.447,71.77,1295,0
2014-04-17,70.637,72.141,70.362,70.402,1391,0
2014-04-21,70.344,71.265,68.965,69.86,1816,0
2014-04-22,70.816,70.816,69.156,70.029,3310,0
2014-04-23,70.344,70.344,65.029,69.048,2876,0
2014-04-24,69.107,69.107,65.23,67.424,3603,0
2014-04-25,66.113,66.502,64.649,65.4,4383,0
2014-04-28,67.018,67.018,65.211,65.591,2187,0
2014-04-29,66.122,66.493,66.066,66.449,1933,0
2014-04-30,67.491,68.443,65.704,66.075,26145,0
2014-05-01,65.542,69.943,65.542,66.921,6934,0
2014-05-02,68.434,68.434,66.457,68.203,2341,0
2014-05-05,66.684,67.206,66.684,67.206,1049,0
2014-05-06,68.822,70.344,67.035,68.452,8470,0
2014-05-07,68.613,68.613,66.741,67.672,1562,0
2014-05-08,67.967,68.063,66.568,66.807,1377,0
2014-05-09,67.396,68.434,66.597,67.149,2990,0
2014-05-12,67.967,68.718,67.643,68.718,1920,0
2014-05-13,67.729,69.421,67.729,68.25,3096,0
2014-05-14,67.52,67.52,66.449,66.587,13290,0
2014-05-15,66.874,66.874,65.115,66.304,4821,0
2014-05-16,66.539,67.434,65.326,67.292,3732,0
2014-05-19,65.523,69.279,65.523,68.728,6432,0
2014-05-20,68.452,70.705,68.395,70.163,5885,0
2014-05-21,70.057,70.248,68.918,69.866,7611,0
2014-05-22,69.876,70.286,69.156,69.793,2574,0
2014-05-23,69.194,71.046,69.156,71.046,1629,0
2014-05-27,69.439,70.582,69.439,70.582,2155,0
2014-05-28,68.718,69.962,68.718,69.289,3132,0
2014-05-29,69.457,70.344,69.117,70.344,5785,0
2014-05-30,70.915,70.915,69.117,69.194,1673,0
2014-06-02,69.421,71.247,68.452,69.411,2061,0
2014-06-03,69.344,69.393,68.014,69.364,4177,0
2014-06-04,69.383,71.007,68.918,70.314,6503,0
2014-06-05,68.631,71.712,68.631,70.953,2120,0
2014-06-06,70.953,70.953,70.427,70.427,1578,0
2014-06-09,71.818,71.818,70.544,71.198,1485,0
2014-06-10,70.647,72.044,70.647,71.712,1159,0
2014-06-11,72.044,72.481,71.485,72.481,1932,0
2014-06-12,72.486,73.469,72.481,73.07,2380,0
2014-06-13,73.613,73.613,73.613,73.613,1074,0
2014-06-16,74.144,74.705,71.294,73.994,6465,0
2014-06-17,74.24,74.24,72.255,72.69,2466,0
2014-06-18,71.845,72.054,71.095,71.864,2850,0
2014-06-19,70.963,71.495,70.963,71.485,3302,0
2014-06-20,72.282,73.711,71.15,71.179,10956,0
2014-06-23,71.15,72.197,69.971,70.382,5919,0
2014-06-24,70.382,71.046,67.729,69.097,6505,0
2014-06-25,70.79,70.79,67.796,69.003,8600,0
2014-06-26,68.585,70.816,68.346,69.775,6220,0
2014-06-27,69.866,72.292,68.443,72.292,198290,0
2014-06-30,72.339,76.048,71.77,75.475,13228,0
2014-07-01,75.999,84.497,75.572,78.13,12042,0
2014-07-02,75.276,77.937,75.276,76.902,6206,0
2014-07-07,75.629,76.523,75.629,76.523,2602,0
2014-07-08,78.487,78.487,74.901,75.539,3506,0
2014-07-09,75.712,75.721,75.436,75.721,420,0
2014-07-10,77.229,78.096,76.874,77.629,2969,0
2014-07-14,77.542,79.26,76.533,76.826,3558,0
2014-07-15,75.35,77.639,75.35,76.609,2710,0
2014-07-16,76.085,79.65,76.085,77.258,6364,0
2014-07-17,77.258,78.211,77.258,78.136,3391,0
2014-07-18,78.126,78.211,77.838,78.211,2575,0
2014-07-21,78.211,78.257,77.866,78.087,14056,0
2014-07-22,78.211,80.135,78.211,79.26,10124,0
2014-07-23,79.45,79.497,78.696,79.279,5789,0
2014-07-24,79.106,79.45,78.58,79.164,3966,0
2014-07-25,78.353,79.174,78.211,79.174,3102,0
2014-07-28,79.688,79.688,78.677,79.077,2567,0
2014-07-29,78.677,79.45,78.211,78.658,5463,0
2014-07-30,79.403,79.44,77.782,79.44,2084,0
2014-07-31,78.687,78.765,77.772,78.765,2392,0
2014-08-01,77.782,77.782,76.826,76.826,1801,0
2014-08-04,76.619,79.135,76.619,79.135,884,0
2014-08-06,79.64,79.64,79.422,79.422,343,0
2014-08-07,79.46,79.517,79.067,79.517,2191,0
2014-08-08,79.383,79.88,78.924,79.88,1099,0
2014-08-11,80.127,80.127,79.344,79.344,898,0
2014-08-12,79.44,81.929,79.077,79.64,3011,0
2014-08-13,79.64,79.64,79.213,79.213,1813,0
2014-08-14,79.067,79.067,79.067,79.067,672,0
2014-08-15,79.067,79.067,78.924,78.924,497,0
2014-08-18,77.782,79.813,77.782,79.403,636,0
2014-08-19,78.58,78.982,78.58,78.982,1773,0
2014-08-20,77.782,78.706,77.782,78.706,1149,0
2014-08-21,77.97,79.164,77.782,78.211,5903,0
2014-08-22,77.782,77.782,77.304,77.782,1530,0
2014-08-25,79.055,79.055,77.866,78.888,1003,0
2014-08-26,77.791,78.667,77.782,78.667,1268,0
2014-08-27,78.542,84.211,77.782,79.26,2726,0
2014-08-28,79.289,79.298,79.26,79.269,1244,0
2014-09-02,77.782,77.811,77.782,77.782,3398,0
2014-09-03,77.314,78.211,77.314,77.876,2089,0
2014-09-04,77.876,77.876,77.351,77.351,775,0
2014-09-05,78.192,78.192,77.266,77.782,2266,0
2014-09-08,77.922,77.922,77.782,77.782,677,0
2014-09-10,78.211,78.3,77.791,77.791,6690,0
2014-09-11,77.314,78.305,77.314,77.696,3259,0
2014-09-12,77.885,78.201,77.706,77.706,1865,0
2014-09-15,77.97,77.97,77.715,77.715,770,0
2014-09-16,77.97,78.116,77.782,77.782,1020,0
2014-09-17,77.829,77.838,77.725,77.725,1576,0
2014-09-18,77.639,78.121,77.304,77.922,4675,0
2014-09-22,77.848,77.848,77.351,77.388,3491,0
2014-09-23,77.466,78.106,76.826,76.893,3399,0
2014-09-24,77.763,77.999,77.504,77.504,1609,0
2014-09-26,77.388,77.494,77.388,77.388,597,0
2014-09-29,78.211,78.211,77.782,77.782,462,0
2014-09-30,78.096,78.116,77.782,77.782,1217,0
2014-10-01,77.782,77.782,77.428,77.512,757,0
2014-10-03,77.97,77.97,77.97,77.97,103,0
2014-10-06,77.735,77.885,77.735,77.885,630,0
2014-10-07,78.087,78.087,78.087,78.087,268,0
2014-10-08,78.048,78.344,78.048,78.344,646,0
2014-10-14,77.497,78.335,77.497,77.951,705,0
2014-10-15,77.753,78.326,76.812,78.326,2922,0
2014-10-16,78.601,78.601,77.956,78.335,5857,0
2014-10-17,79.1,79.1,78.478,78.965,1668,0
2014-10-21,78.9,78.9,77.1,77.502,5370,0
2014-10-24,77.569,77.646,77.569,77.646,919,0
2014-10-27,79.197,79.197,79.197,79.197,326,0
2014-10-28,78.469,78.698,78.286,78.478,2495,0
2014-10-29,78.572,78.572,78.344,78.344,2028,0
2014-10-30,79.185,79.185,78.478,78.478,244,0
2014-10-31,79.197,79.197,78.067,78.508,2822,0
2014-11-03,78.048,78.562,78.048,78.048,925,0
2014-11-04,78.057,78.478,77.569,78.478,1224,0
2014-11-05,79.187,79.187,78.239,79.159,2225,0
2014-11-06,77.91,79.177,77.91,79.168,809,0
2014-11-07,79.159,80.078,79.159,80.078,657,0
2014-11-10,81.348,85.943,80.96,83.264,2741,0
2014-11-11,84.555,84.937,82.499,82.499,10930,0
2014-11-12,82.508,84.479,82.499,82.565,573,0
2014-11-13,84.096,84.096,84.096,84.096,513,0
2014-11-14,83.666,83.666,83.666,83.666,618,0
2014-11-17,82.632,82.632,82.632,82.632,277,0
2014-11-18,83.847,86.873,82.623,86.873,1166,0
2014-11-19,84.313,85.187,84.313,84.937,5710,0
2014-11-20,85.169,85.169,84.46,84.633,393,0
2014-11-21,85.141,85.141,84.011,84.011,317,0
2014-11-24,81.828,81.828,81.828,81.828,1601,0
2014-11-25,84.701,85.648,81.876,82.364,6266,0
2014-11-26,82.489,82.489,82.489,82.489,301,0
2014-12-01,81.828,81.828,81.828,81.828,199,0
2014-12-03,82.785,82.785,82.681,82.785,1327,0
2014-12-04,82.785,82.785,79.905,79.905,385,0
2014-12-08,80.394,80.394,80.394,80.394,739,0
2014-12-09,80.365,80.394,80.355,80.394,1287,0
2014-12-10,78.718,78.718,78.718,78.718,348,0
2014-12-11,80.44,80.44,79.004,80.229,1293,0
2014-12-12,78.153,79.104,78.153,78.508,891,0
2014-12-15,80.394,80.394,80.394,80.394,334,0
2014-12-16,80.394,80.394,78.136,79.915,665,0
2014-12-17,78.192,79.1,77.044,78.825,37413,0
2014-12-18,81.329,84.413,79.626,84.413,2473,0
2014-12-19,84.221,84.221,79.636,83.597,1151,0
2014-12-22,86.135,86.135,79.962,80.394,2470,0
2014-12-23,80.632,80.632,80.151,80.151,800,0
2014-12-24,80.21,80.259,80.21,80.259,458,0
2014-12-26,80.402,85.971,80.402,84.171,881,0
2014-12-29,80.394,80.395,80.394,80.395,514,0
2014-12-30,80.546,81.828,79.626,81.828,1926,0
2014-12-31,81.348,83.273,81.348,83.273,391,0
2015-01-05,80.394,80.394,80.394,80.394,450,0
2015-01-06,80.394,81.952,80.394,81.828,2090,0
2015-01-07,82.081,82.081,82.081,82.081,235,0
2015-01-08,82.586,85.851,82.586,85.851,1612,0
2015-01-09,86.824,86.824,82.257,83.596,758,0
2015-01-14,81.616,81.635,81.616,81.635,316,0
2015-01-15,81.819,84.878,81.819,84.878,901,0
2015-01-16,84.888,84.888,79.905,79.905,334,0
2015-01-20,84.725,85.257,83.556,85.257,20380,0
2015-01-21,85.831,85.831,82.596,82.596,2654,0
2015-01-22,85.016,85.462,85.016,85.462,2942,0
2015-01-26,85.363,85.492,84.384,84.49,879,0
2015-01-28,84.976,84.976,84.976,84.976,618,0
2015-01-29,84.976,85.016,84.976,85.016,715,0
2015-01-30,85.453,85.492,84.528,84.528,1215,0
2015-02-02,85.315,85.501,84.744,85.501,569,0
2015-02-03,85.501,85.501,85.501,85.501,2936,0
2015-02-04,84.771,85.501,84.771,85.501,729,0
2015-02-10,85.501,85.501,85.501,85.501,210,0
2015-02-11,84.568,85.403,84.528,85.016,18544,0
2015-02-12,85.501,86.579,84.637,85.696,44558,0
2015-02-13,85.403,87.93,83.76,84.82,21693,0
2015-02-17,85.075,86.473,85.075,86.473,1461,0
2015-02-18,86.957,89.02,85.744,86.171,3972,0
2015-02-19,86.957,89.378,85.744,88.95,8814,0
2015-02-20,89.387,100.8,89.378,97.898,9504,0
2015-02-23,86.309,95.257,86.309,95.257,639,0
2015-02-24,95.208,95.208,95.208,95.208,822,0
2015-02-25,96.188,96.188,94.487,96.188,1364,0
2015-02-26,96.188,96.188,94.722,96.188,2208,0
2015-02-27,96.188,96.188,93.573,94.177,1028,0
2015-03-02,96.227,96.227,92.981,95.12,7512,0
2015-03-03,93.566,96.188,93.497,96.063,21818,0
2015-03-04,95.556,96.188,91.545,93.021,11734,0
2015-03-05,96.664,96.664,94.653,95.169,12865,0
2015-03-06,95.508,95.605,92.962,94.323,8131,0
2015-03-09,96.188,96.916,95.218,96.916,1852,0
2015-03-10,97.064,97.064,96.178,96.188,927,0
2015-03-11,96.188,96.733,95.944,95.944,927,0
2015-03-12,96.188,96.188,95.654,95.654,1030,0
2015-03-13,96.188,96.188,94.45,96.178,2881,0
2015-03-16,96.178,96.178,96.178,96.178,618,0
2015-03-17,96.188,96.188,94.422,94.422,412,0
2015-03-18,94.468,94.468,94.468,94.468,312,0
2015-03-19,96.188,96.188,93.721,93.777,2264,0
2015-03-20,96.188,96.188,93.246,93.246,4839,0
2015-03-23,95.179,95.944,93.031,93.031,2881,0
2015-03-24,94.934,95.218,93.041,95.218,823,0
2015-03-25,95.954,96.188,95.954,96.188,2983,0
2015-03-26,97.257,97.257,94.244,95.944,1336,0
2015-03-27,96.188,96.188,96.188,96.188,1134,0
2015-03-30,97.162,97.162,93.304,95.411,1443,0
2015-03-31,96.188,96.188,96.188,96.188,400,0
2015-04-01,95.218,96.188,95.218,96.119,1336,0
2015-04-02,96.188,97.162,96.188,96.536,1134,0
2015-04-06,97.083,97.083,95.411,95.411,1030,0
2015-04-07,96.664,96.673,96.384,96.673,3178,0
2015-04-08,97.267,97.267,96.451,97.257,1027,0
2015-04-09,96.947,97.248,95.817,97.248,953,0
2015-04-10,96.947,97.248,96.947,97.248,1027,0
2015-04-13,99.135,99.374,96.516,97.19,8929,0
2015-04-14,98.856,98.856,97.346,97.958,2361,0
2015-04-15,98.153,98.796,97.405,97.405,5438,0
2015-04-16,98.407,98.407,97.635,97.635,2261,0
2015-04-17,98.66,99.484,98.407,98.66,7491,0
2015-04-20,100.41,100.61,98.018,100.61,5231,0
2015-04-21,101.76,101.76,98.46,99.59,9660,0
2015-04-22,99.76,107.32,99.115,103.78,11858,0
2015-04-23,104.66,104.66,100.66,102.66,8520,0
2015-04-24,102.32,111.06,101.43,109.86,5759,0
2015-04-27,109.91,110.57,100.45,104.26,6467,0
2015-04-28,107.17,107.17,105.79,106.83,1246,0
2015-04-29,107.93,109.01,105.02,106.19,1847,0
2015-04-30,105.7,107.96,101.33,107.96,3900,0
2015-05-01,106.3,108.23,97.586,104.7,2258,0
2015-05-04,104.7,109.13,104.7,109.13,1231,0
2015-05-05,109.03,109.03,109.03,109.03,924,0
2015-05-06,109.94,111.89,107.32,109.53,1166,0
2015-05-07,111.03,111.03,104.76,110.61,1510,0
2015-05-08,112.05,112.05,104.89,107.41,1231,0
2015-05-11,107.17,110.1,106.67,108.22,5336,0
2015-05-12,107.96,110.21,105.7,110.21,8199,0
2015-05-13,111.33,113.84,109.81,112.02,14368,0
2015-05-14,109.75,112.88,109.75,112.88,17960,0
2015-05-15,112.25,112.83,111.11,112.12,17021,0
2015-05-18,112.78,112.78,109.62,112.32,5187,0
2015-05-19,112.24,113.02,110.46,112.93,5708,0
2015-05-20,111.74,112.85,111.34,112.85,7700,0
2015-05-21,111.37,112.29,110.58,111.5,2156,0
2015-05-22,112.17,112.17,111.44,111.44,1847,0
2015-05-26,109.62,110.85,108.59,110.1,14242,0
2015-05-27,110.43,111.46,110.23,111.06,20013,0
2015-05-28,109.81,111.02,108.72,110.43,12728,0
2015-05-29,110.81,111.06,108.89,109.13,4312,0
2015-06-01,110.1,111.06,109.15,110.44,8687,0
2015-06-02,110.58,110.58,108.79,110.1,4033,0
2015-06-03,109.07,110.1,108.03,108.03,5336,0
2015-06-04,109.13,109.13,107.66,108.85,1642,0
2015-06-05,107.91,109.97,107.91,109.13,2772,0
2015-06-08,107.91,109.88,107.35,108.63,2873,0
2015-06-09,109.13,109.86,106.01,106.35,5231,0
2015-06-10,107.04,109.13,103.64,107.84,6610,0
2015-06-11,105.31,105.45,105.31,105.45,1188,0
2015-06-12,107.03,109.13,105.7,107.91,2873,0
2015-06-15,106.66,107.9,105.9,105.99,2772,0
2015-06-16,107.1,108.98,105.02,106.38,2873,0
2015-06-17,104.33,104.33,103.51,103.63,3079,0
2015-06-18,104.95,105.57,103,103,2054,0
2015-06-19,104.26,104.26,101.53,103.52,5747,0
2015-06-22,101.85,104.26,101.01,101.01,4105,0
2015-06-23,102,102.31,98.728,102.31,10282,0
2015-06-24,104.55,107.17,102.31,103.3,6158,0
2015-06-25,102.67,106.7,100.36,106.65,6158,0
2015-06-26,104.53,108.96,99.025,107.28,155489,0
2015-06-29,107.83,110.89,107.42,110.56,8520,0
2015-06-30,110.56,112.16,108.72,112.16,4770,0
2015-07-01,111.68,111.68,109.06,111.11,2975,0
2015-07-02,112.54,112.54,107.61,109.77,3079,0
2015-07-06,110.05,110.05,106.87,109.13,4105,0
2015-07-07,106.98,110.24,106.98,109.13,7700,0
2015-07-08,108.09,111.64,108.09,109.4,6654,0
2015-07-09,108.55,108.55,106.95,108.22,7575,0
2015-07-10,108.44,109.66,101.82,108.44,3993,0
2015-07-13,108.44,108.44,102.57,108.27,3276,0
2015-07-14,108.44,109.88,102.57,109.22,3703,0
2015-07-15,110.36,111.09,107.53,107.54,3991,0
2015-07-16,102.57,112.35,102.57,110.42,5426,0
2015-07-17,109.65,114.19,106.25,113.67,3480,0
2015-07-20,111.33,111.33,107.51,110.11,5835,0
2015-07-21,108.88,113.57,108.79,110.68,22113,0
2015-07-22,111.33,111.33,108.84,110.28,21703,0
2015-07-23,110.46,115.6,110.08,113.89,34501,0
2015-07-24,112.64,115.01,110.3,115.01,24161,0
2015-07-27,112.65,112.81,111.34,111.99,18633,0
2015-07-28,112.68,121.11,110.64,116.81,10852,0
2015-07-29,110.42,123.22,110.42,118.93,17199,0
2015-07-30,117.21,121.35,117.21,117.25,2049,0
2015-07-31,116.71,118.97,116.71,118.2,7883,0
2015-08-03,119.35,119.91,111.82,113.4,4456,0
2015-08-04,113.65,113.65,111.86,112.37,2765,0
2015-08-05,112.48,114.28,112.48,114.02,5835,0
2015-08-06,113.64,115.15,111.35,113.51,18605,0
2015-08-07,113.26,119.3,112.93,117.26,28256,0
2015-08-10,117.43,117.43,115.28,116.02,8906,0
2015-08-11,115.6,115.6,111.96,114.19,16326,0
2015-08-12,113.59,115.11,112.37,114.31,10340,0
2015-08-13,113.79,117.2,113.79,114.25,1945,0
2015-08-14,114.44,119.13,114.44,117.01,1228,0
2015-08-17,116.71,116.91,114.18,116.43,2354,0
2015-08-18,114.93,117.89,112.39,114.74,2968,0
2015-08-19,114.72,117.86,112.85,114.5,19554,0
2015-08-20,115.61,117.76,115.61,116.14,29178,0
2015-08-21,115.07,117.88,115.07,115.37,14026,0
2015-08-24,115.84,115.84,110.89,110.95,6533,0
2015-08-25,112.77,113.54,110.89,112.03,4915,0
2015-08-26,113.01,114.72,111.55,114.15,5323,0
2015-08-27,114.62,118.18,113.59,115.24,11773,0
2015-08-28,114.5,114.5,113.22,113.22,1435,0
2015-08-31,113.54,114.27,113.54,114.27,3687,0
2015-09-01,112.87,114.77,112.54,113.29,4709,0
2015-09-02,114.06,119.16,110.38,112.14,17199,0
2015-09-03,112.64,113.3,111.01,111.21,922,0
2015-09-04,110.57,110.57,107.45,109.97,5017,0
2015-09-08,107.67,111.34,106.61,109.99,8292,0
2015-09-09,109.5,109.5,109.5,109.5,614,0
2015-09-11,111.28,111.32,109.4,110.36,1741,0
2015-09-14,109.55,109.55,109.55,109.55,819,0
2015-09-15,110.18,111.54,110.18,111.03,4812,0
2015-09-16,111.99,111.99,110.97,110.97,1638,0
2015-09-17,110.85,110.85,109.78,110.36,1643,0
2015-09-18,109.4,112.33,108.78,110.08,6346,0
2015-09-21,112.34,112.34,110.43,110.43,1329,0
2015-09-22,109.4,111.72,109.4,109.91,2866,0
2015-09-23,111.51,111.57,109.99,109.99,1056,0
2015-09-24,109.89,119.29,109.89,113.5,10392,0
2015-09-25,115.25,116.71,112.83,114.29,5426,0
2015-09-28,113.76,116.45,108.34,115.17,7963,0
2015-09-29,114.78,116.23,111.98,113.59,9213,0
2015-09-30,113.25,114.29,112.58,113.33,23854,0
2015-10-01,113.3,115.08,113.3,114.6,1638,0
2015-10-02,112.4,114.24,112.4,113.3,2049,0
2015-10-05,113.79,113.79,112.59,112.59,2542,0
2015-10-06,112.34,112.34,109.78,110.88,2151,0
2015-10-07,111.25,111.97,110.12,111.84,1940,0
2015-10-08,111.64,114.06,111.64,114.06,1326,0
2015-10-09,113.74,113.74,113.74,113.74,409,0
2015-10-12,110.46,114.1,110.46,114.1,931,0
2015-10-13,112.29,112.64,112.29,112.64,920,0
2015-10-14,111.24,111.24,111.24,111.24,409,0
2015-10-15,112.54,119.6,112.54,119.6,11946,0
2015-10-16,119.46,126.33,116.5,122.07,5921,0
2015-10-19,121.44,121.44,116.54,119.48,4561,0
2015-10-20,119.98,120.62,119.98,120.62,2554,0
2015-10-21,120.96,121.52,120.96,121.52,1634,0
2015-10-22,123.71,123.71,123.71,123.71,309,0
2015-10-23,126.35,126.35,124.53,124.63,1534,0
2015-10-26,124.93,126.34,121.92,126.34,1430,0
2015-10-27,122.41,125.15,122.41,122.73,1736,0
2015-10-28,124.39,124.71,124.39,124.71,1534,0
2015-10-29,125.36,125.36,120.48,123.19,1020,0
2015-10-30,122.41,124.79,122.41,124.79,4696,0
2015-11-02,124.87,126.53,124.21,126.53,2677,0
2015-11-03,127.32,129.75,127.32,128.29,4902,0
2015-11-04,127.4,128.56,127.32,127.32,2422,0
2015-11-05,126.35,128.25,126.34,127.27,1736,0
2015-11-06,129.25,129.25,127.34,129.25,1430,0
2015-11-09,132.21,132.23,130.27,130.43,4812,0
2015-11-10,128.3,131.25,128.3,131.25,1430,0
2015-11-11,131.64,131.72,129.28,130.28,4696,0
2015-11-12,131.07,131.07,127.32,129.26,1940,0
2015-11-13,129.25,130.27,127.27,127.7,1940,0
2015-11-16,127.73,129.12,127.73,129.12,817,0
2015-11-17,129.87,132.11,129.34,129.34,1225,0
2015-11-18,130.75,130.75,129.37,130.07,1634,0
2015-11-19,130.07,130.45,129.07,130.16,1634,0
2015-11-20,130.69,131.17,129.73,131.17,2044,0
2015-11-23,129.55,129.76,120.99,127.15,6943,0
2015-11-24,125.13,128.24,125.13,128.24,611,0
2015-11-25,126.35,129.59,126.35,129.59,1225,0
2015-11-27,130.75,131.24,128.98,129.02,11845,0
2015-11-30,129.05,130.95,127.49,127.49,2758,0
2015-12-01,127.8,128.65,126.83,127.26,4843,0
2015-12-02,125.37,125.37,125.35,125.35,838,0
2015-12-03,125.37,127.32,125.37,126.35,1573,0
2015-12-04,127.95,127.95,127.46,127.46,1225,0
2015-12-07,123.44,127.76,123.39,127.76,3062,0
2015-12-08,127.32,128.78,126.82,127.41,1061,0
2015-12-09,127.42,127.42,127.42,127.42,817,0
2015-12-10,126.82,126.82,125.66,125.66,1634,0
2015-12-11,125.21,127.16,124.62,124.62,1836,0
2015-12-14,127.1,127.1,127.1,127.1,593,0
2015-12-15,126.44,127.32,126.44,127.32,1020,0
2015-12-16,126.73,128.06,126.35,128.06,920,0
2015-12-17,128.97,129.27,128.26,128.3,3370,0
2015-12-18,127.63,131.73,127.63,129.28,13580,0
2015-12-21,126.78,126.78,126.78,126.78,611,0
2015-12-22,125.89,125.89,125.88,125.88,1553,0
2015-12-23,127.2,127.2,127.2,127.2,202,0
2015-12-24,126.08,126.08,121.29,123.14,7470,0
2015-12-28,120.8,122.44,118.38,119.01,5068,0
2015-12-29,119.48,119.48,112.68,113.36,6338,0
2015-12-30,113.5,122.02,113.5,118.62,2718,0
2015-12-31,117.05,119.85,113.84,117.32,21222,0
2016-01-04,118.08,119.11,115.57,115.57,3063,0
2016-01-05,118.51,118.51,117.51,117.51,911,0
2016-01-06,119.11,120.42,117.19,120.42,4559,0
2016-01-07,121.31,121.31,117.99,118.31,6546,0
2016-01-08,119.61,121.08,117.5,120.76,2825,0
2016-01-11,120.74,120.77,120.02,120.14,1663,0
2016-01-12,119.06,120.09,118.31,119.28,1345,0
2016-01-13,119.2,119.2,117.55,117.55,1333,0
2016-01-14,119.14,119.14,117.92,118.07,562,0
2016-01-15,118.44,118.44,114.18,116.24,4087,0
2016-01-19,119.12,124.98,118.12,121.27,5689,0
2016-01-20,121.12,124.22,119.59,123.9,5164,0
2016-01-21,123.03,125.01,119.63,120.89,6987,0
2016-01-22,123.24,123.24,121.11,122.5,3126,0
2016-01-25,122.83,124.01,121.62,124.01,4675,0
2016-01-26,123.08,125.71,122.98,124.7,2844,0
2016-01-27,119.77,122.48,116.93,119.67,5586,0
2016-01-28,121.93,121.93,118.17,120.41,4965,0
2016-01-29,120.6,121.09,119.12,121.09,5546,0
2016-02-01,121.66,121.66,118.04,120.72,725,0
2016-02-02,122.55,122.55,119.54,119.54,768,0
2016-02-03,121.69,121.69,117.64,118.13,1697,0
2016-02-04,120.59,120.59,120.59,120.59,422,0
2016-02-05,120.51,120.51,118.13,118.13,1412,0
2016-02-08,117.64,120.93,117.64,118.16,538,0
2016-02-09,118.11,118.12,118.11,118.11,663,0
2016-02-10,115.13,119.99,114.45,119.99,1361,0
2016-02-11,116.58,116.58,114.03,114.18,3064,0
2016-02-12,115.18,118.84,113.98,116.14,2257,0
2016-02-16,117.31,117.56,117.31,117.56,502,0
2016-02-17,118.11,118.11,115.45,117.03,1189,0
2016-02-18,114.43,117.79,114.23,114.68,4902,0
2016-02-19,115.32,115.44,114.25,114.93,1634,0
2016-02-22,120.89,120.89,115.91,115.91,721,0
2016-02-23,118.66,118.69,115.18,117.85,1604,0
2016-02-24,116.15,116.15,116.14,116.14,351,0
2016-02-25,116.71,118.56,116.14,117.13,1722,0
2016-02-26,116.13,116.13,116.13,116.13,367,0
2016-02-29,116.49,116.5,115.61,115.61,696,0
2016-03-01,117.03,117.03,117.03,117.03,286,0
2016-03-02,117.11,117.11,115.52,115.52,443,0
2016-03-03,116.14,116.61,114.21,114.4,1353,0
2016-03-04,114.85,114.85,114.29,114.29,330,0
2016-03-07,114.92,115.29,114.59,115.29,1382,0
2016-03-08,115.04,115.7,114.22,114.62,1161,0
2016-03-09,114.7,114.7,114.7,114.7,130,0
2016-03-10,114.6,114.6,114.6,114.6,574,0
2016-03-11,120.09,120.09,119.11,119.11,415,0
2016-03-14,120.08,120.08,116.16,118.7,800,0
2016-03-15,117.66,117.66,117.66,117.66,622,0
2016-03-16,117.22,117.22,115.99,115.99,1594,0
2016-03-17,115.39,116.41,115.39,116.41,902,0
2016-03-18,117.13,118.61,115.66,117.98,16709,0
2016-03-21,117,117,115.98,116.53,3329,0
2016-03-22,115.93,117.13,115.93,116.57,4670,0
2016-03-23,116.58,116.64,116.58,116.63,1949,0
2016-03-24,116.97,119.37,116.97,118.15,6483,0
2016-03-28,118.22,118.51,116.27,117.56,3635,0
2016-03-29,117.31,117.99,117.31,117.71,4340,0
2016-03-30,117.81,118.11,117.43,117.76,2053,0
2016-03-31,117.71,117.96,117.24,117.24,930,0
2016-04-01,117.35,119.69,117.35,118.59,5322,0
2016-04-04,120.09,120.74,119.95,119.95,1338,0
2016-04-05,120.1,120.1,116.14,117.95,4542,0
2016-04-06,118.06,119.31,117.16,119.31,2225,0
2016-04-07,118.41,119.11,118.41,118.44,1866,0
2016-04-08,117.54,118.16,117.54,118.16,320,0
2016-04-11,118.66,118.71,118.61,118.61,591,0
2016-04-12,117.07,120.89,117.07,120.89,5216,0
2016-04-13,118.31,123.34,118.31,122.28,7163,0
2016-04-14,121.85,123.4,121.85,122.15,998,0
2016-04-15,120.39,121.35,120.39,121.3,1470,0
2016-04-18,123.08,123.08,121.18,121.18,1221,0
2016-04-20,123.34,123.34,122.25,122.25,365,0
2016-04-21,121.37,121.37,121.37,121.37,222,0
2016-04-22,122.35,122.35,121.64,121.64,460,0
2016-04-25,121.37,123.34,121.37,123.31,577,0
2016-04-26,123.14,123.14,123.14,123.14,118,0
2016-04-27,126.82,126.82,123.43,123.43,257,0
2016-04-28,124.5,124.5,124.5,124.5,321,0
2016-04-29,124.33,126.82,124.33,126.3,983,0
2016-05-02,126.31,128.17,124.33,128.17,1259,0
2016-05-03,128.17,128.17,126.19,126.19,1124,0
2016-05-04,127.67,127.67,127.67,127.67,229,0
2016-05-05,127.67,127.67,126.31,126.37,2573,0
2016-05-06,126.78,128.27,126.31,126.7,1561,0
2016-05-09,124.97,126.79,123.46,126.59,1661,0
2016-05-10,126.59,127.88,126.56,127.88,1104,0
2016-05-11,126.59,127.29,124.19,126.58,1416,0
2016-05-12,126.6,126.6,126.59,126.6,810,0
2016-05-13,125.82,126.59,125.82,126.59,418,0
2016-05-16,126.61,129.06,126.61,127.29,1842,0
2016-05-17,127.97,128.27,127.3,128.27,2628,0
2016-05-18,128.88,129.62,128.88,129.62,201,0
2016-05-19,128.7,128.7,128.38,128.45,533,0
2016-05-20,129.62,132.21,128.27,129.07,1844,0
2016-05-23,128.27,128.27,128.27,128.27,102,0
2016-05-24,128.97,131.22,128.27,131,1515,0
2016-05-25,131,131.25,130.97,131.25,1828,0
2016-05-26,131.64,131.64,129.38,130.16,406,0
2016-05-27,131.2,131.24,129.43,130.98,990,0
2016-05-31,129.01,132.11,129.01,132.11,1650,0
2016-06-01,129.72,133.2,129.72,132.92,793,0
2016-06-02,134.02,134.02,130.61,133.89,2374,0
2016-06-03,135.62,135.62,132.19,133.26,3042,0
2016-06-06,133.16,133.26,128.77,133.2,3583,0
2016-06-07,130.28,132.42,130.28,131.36,487,0
2016-06-08,131.9,131.9,131.9,131.9,286,0
2016-06-09,129.87,131.96,129.87,131.96,1345,0
2016-06-13,129.56,129.56,128.57,128.57,917,0
2016-06-14,128.27,128.27,124.03,125.21,2051,0
2016-06-15,121.27,123.46,121.27,123.46,221,0
2016-06-16,123.78,123.78,121.11,122.36,725,0
2016-06-17,123.26,128.23,123.2,123.2,6163,0
2016-06-20,124.03,124.03,122.84,123.24,2234,0
2016-06-21,123.34,123.34,122.43,122.78,2143,0
2016-06-22,123.28,123.33,123.04,123.3,779,0
2016-06-23,123.33,123.34,122.23,122.45,1053,0
2016-06-24,123.93,125.82,120.39,120.39,11043,0
2016-06-27,120.69,123.38,120.69,122.05,1639,0
2016-06-28,122.43,123.34,121.49,122.49,3069,0
2016-06-29,123.34,123.34,119.82,120.33,2240,0
2016-06-30,121.62,121.62,120.27,121.29,1432,0
2016-07-01,120.79,120.79,119.84,119.84,349,0
2016-07-05,118.96,119.5,118.66,119.21,5049,0
2016-07-06,119.72,124.4,119.72,121.37,1272,0
2016-07-08,122.93,124.74,122.93,124.74,650,0
2016-07-11,124.74,124.74,123.66,123.66,543,0
2016-07-12,124.64,125.14,124.64,125.07,1252,0
2016-07-13,126.6,126.6,124.35,125.78,705,0
2016-07-14,126.12,126.12,126.12,126.12,521,0
2016-07-15,127.08,127.08,124.18,124.67,2751,0
2016-07-18,125.93,125.93,125.63,125.63,211,0
2016-07-19,127.34,127.36,124.72,125.63,1132,0
2016-07-20,124.94,126.17,124.65,126.17,649,0
2016-07-21,124.84,126.12,124.64,125.15,1116,0
2016-07-22,125.98,128.28,124.64,128.28,3060,0
2016-07-25,127.77,128.28,127.73,128.28,717,0
2016-07-26,127.5,127.59,125.63,127.05,3563,0
2016-07-29,136.38,136.38,128.35,129.58,2473,0
2016-08-01,127.31,131.05,127.31,131.05,1759,0
2016-08-02,128.83,128.83,125.64,127.45,2393,0
2016-08-03,127.3,131.17,127.3,130.8,4145,0
2016-08-05,130.72,132.73,130.72,132.44,2977,0
2016-08-09,133.03,133.03,132.45,132.45,530,0
2016-08-10,131.28,131.28,131.28,131.28,100,0
2016-08-11,130.79,130.79,130.79,130.79,107,0
2016-08-12,129.58,130.67,129.58,130.67,5539,0
2016-08-15,131.41,131.41,131.41,131.41,135,0
2016-08-16,131.46,131.56,131.46,131.56,698,0
2016-08-17,129.85,131.36,128.8,131.36,943,0
2016-08-19,131.57,132.05,130.57,131.62,4006,0
2016-08-22,132.03,132.04,131.98,131.98,371,0
2016-08-23,132.05,132.05,130.95,132.02,460,0
2016-08-24,131.84,132.03,129.09,129.09,2792,0
2016-08-25,129.3,129.93,128.58,128.83,16823,0
2016-08-26,127.99,128.83,127.79,127.92,1660,0
2016-08-29,128.58,128.68,126.68,128.63,1189,0
2016-08-30,128.19,128.19,128.18,128.19,372,0
2016-08-31,128.17,128.17,128.17,128.17,105,0
2016-09-01,128.19,128.19,128.14,128.19,4005,0
2016-09-02,128.14,129.03,128.14,129.03,2725,0
2016-09-06,130.57,130.57,130.54,130.54,389,0
2016-09-07,131.98,132.01,131.98,131.98,512,0
2016-09-08,129.58,132.05,129.58,131.67,1465,0
2016-09-09,132.05,132.05,131.08,131.08,624,0
2016-09-12,133.33,134.53,133.33,133.43,543,0
2016-09-13,131.65,134.53,131.08,134.53,1272,0
2016-09-14,134.49,135.31,133.53,134.44,1118,0
2016-09-15,133.73,136.49,133.33,136.19,2456,0
2016-09-16,136.94,138.38,133.71,133.71,10435,0
2016-09-19,133.75,136.11,133.68,134.48,2100,0
2016-09-20,136.58,136.58,136.58,136.58,144,0
2016-09-21,133.23,138.36,133.23,133.73,2360,0
2016-09-22,134.08,134.32,134.05,134.23,1981,0
2016-09-23,133.38,134.87,133.38,134.24,1486,0
2016-09-26,133.28,134.52,133.28,134.52,795,0
2016-09-27,133.48,135.91,133.48,135.91,1796,0
2016-09-28,133.83,136.69,133.57,136.59,2065,0
2016-09-29,137.07,137.1,135.5,135.81,2202,0
2016-09-30,135.01,137.22,135.01,137.01,3628,0
2016-10-03,137.02,137.72,134.66,134.66,1372,0
2016-10-04,136.01,138.05,136.01,136.75,710,0
2016-10-05,136.38,136.83,135.45,135.45,2492,0
2016-10-06,135.53,138,135.14,135.14,3665,0
2016-10-07,136.44,137.59,135.83,135.83,5326,0
2016-10-10,135.58,137.87,135.58,137.67,3807,0
2016-10-11,137.72,137.72,133.89,135.76,3133,0
2016-10-12,132.88,138.78,130.88,136.63,1117,0
2016-10-13,135.73,136.43,135.33,135.63,3407,0
2016-10-14,136.03,139.24,136.03,138.21,6391,0
2016-10-17,137.87,137.87,136.93,137.13,1415,0
2016-10-18,136.53,137.56,135.13,136.73,1428,0
2016-10-19,136.63,140.69,136.63,138.79,3110,0
2016-10-20,138.79,140.46,138.79,139.79,3415,0
2016-10-21,140.79,142.03,140.79,141.13,522,0
2016-10-24,140.29,142.08,140.29,142.08,1779,0
2016-10-25,142.07,143.71,141.17,142.41,2206,0
2016-10-26,140.84,140.89,139.3,140.59,3112,0
2016-10-27,139.84,140.79,139.3,139.64,2480,0
2016-10-28,142.08,142.08,140.84,140.84,529,0
2016-10-31,141.26,142.38,140.53,142.23,5050,0
2016-11-01,139.52,142.27,139.52,141.08,1989,0
2016-11-02,140.38,140.75,139.8,139.8,2572,0
2016-11-03,141.24,144.73,141.1,143.23,2897,0
2016-11-04,142.86,145.78,142.86,145.78,3500,0
2016-11-07,146.96,148.72,143.18,144.74,3765,0
2016-11-08,144.33,145.74,144.33,145.74,964,0
2016-11-09,144.99,147.53,144.99,147.53,2056,0
2016-11-10,148.6,153.04,147.14,150.44,7705,0
2016-11-11,151.49,159.42,150.81,159.42,7037,0
2016-11-14,161.08,163.29,152.58,162.4,3642,0
2016-11-15,155.75,162.34,155.75,160.51,5665,0
2016-11-16,160.25,165.79,160.02,164.24,2799,0
2016-11-17,164.67,165.36,161.6,164.79,3780,0
2016-11-18,159.34,163.35,159.33,163.35,5411,0
2016-11-21,163.84,169.54,163.34,166.16,4751,0
2016-11-22,162.66,168.14,162.66,167.63,3673,0
2016-11-23,166.56,168.15,165.87,166.9,2241,0
2016-11-25,167.22,167.22,166.88,166.88,410,0
2016-11-28,164.29,168.09,163.19,163.19,2593,0
2016-11-29,163.39,163.39,163.39,163.39,167,0
2016-11-30,167.3,167.3,163.89,166.08,3163,0
2016-12-01,167.73,168.28,161.4,166.81,2078,0
2016-12-02,166.47,174.3,166.47,174.3,4109,0
2016-12-05,168.3,173,168.3,173,3077,0
2016-12-06,172.66,178.37,164.32,175.53,27585,0
2016-12-07,175.87,182.05,174.48,176.96,28860,0
2016-12-08,176.87,181.93,175.47,181.25,6610,0
2016-12-09,181.28,187.39,181.28,186.01,4591,0
2016-12-12,185.87,190.72,183.64,185.7,5176,0
2016-12-13,187.88,188.2,183.35,183.35,3648,0
2016-12-14,185.4,185.4,177.49,182.89,5124,0
2016-12-15,182.55,183.42,179.13,181.05,7359,0
2016-12-16,182.15,183.42,177.51,183.42,31783,0
2016-12-19,188.27,190.78,182.43,186.15,9412,0
2016-12-20,184.87,188.36,177.72,185.5,6558,0
2016-12-21,188.37,201.27,188.35,191.34,21825,0
2016-12-22,191.24,191.3,188.47,189.94,4088,0
2016-12-23,190.82,195.28,190.36,193.09,8019,0
2016-12-27,192.6,192.6,190.83,191.89,2303,0
2016-12-28,192.4,199.28,188.47,196.7,19264,0
2016-12-29,195.84,199.66,192.04,193.39,10171,0
2016-12-30,195.32,197.37,192.74,195.1,3421,0
2017-01-03,193.95,198.29,193.45,198.29,7206,0
2017-01-04,198.13,199.82,194.95,199.82,13079,0
2017-01-05,199.38,199.47,196.88,196.88,4398,0
2017-01-06,194.38,198.73,194.38,196.34,4486,0
2017-01-09,196.04,196.96,193.16,193.47,7510,0
2017-01-10,193.96,193.96,187.16,188.97,6096,0
2017-01-11,189.48,189.67,186.79,188.98,9254,0
2017-01-12,188.18,188.18,184.58,186.99,2762,0
2017-01-13,186.61,189.91,184.07,185.99,3785,0
2017-01-17,187.43,188.33,185.56,186.99,4713,0
2017-01-18,184.61,194.23,184,188.27,14044,0
2017-01-19,186.55,190.9,186.55,187.22,2969,0
2017-01-20,187.73,193.34,187.73,189.33,1891,0
2017-01-23,197.65,197.65,189.97,191.99,2167,0
2017-01-24,192.39,193.95,191.91,193.95,1325,0
2017-01-25,193.96,194.44,189.97,191.96,2759,0
2017-01-26,190.92,191.53,187.99,188.98,5537,0
2017-01-27,189.97,193.33,188.74,189.83,2000,0
2017-01-30,190.62,190.62,189.22,189.22,756,0
2017-01-31,189.46,192.36,187.6,192.35,3276,0
2017-02-01,189.21,193.56,188.29,193.56,2625,0
2017-02-02,190.76,191.19,185.48,186.99,9158,0
2017-02-03,184.97,189.28,184.97,189.28,4590,0
2017-02-06,189.27,189.38,188.72,188.72,712,0
2017-02-07,189.54,190.55,188.27,188.4,5115,0
2017-02-08,189.15,189.15,185.3,186.39,1212,0
2017-02-09,188.95,189.48,186.41,188.19,7706,0
2017-02-10,189.47,189.92,186.02,187.21,919,0
2017-02-13,186.54,188.97,186.54,188.97,2630,0
2017-02-14,186.78,188.12,185.31,187.04,2283,0
2017-02-15,187.23,189.97,187.23,189.97,589,0
2017-02-16,189.61,189.61,188,188,4762,0
2017-02-17,189.14,189.14,185.02,187.79,8850,0
2017-02-21,190.97,190.97,188.28,188.96,2722,0
2017-02-22,187.44,189.92,187.44,187.46,2719,0
2017-02-23,188.98,192.43,188.88,189.97,3461,0
2017-02-24,185.44,188.98,185.44,188.88,1124,0
2017-02-27,188.98,190.76,186.34,188.4,3235,0
2017-02-28,188.99,189.96,186.5,186.53,2200,0
2017-03-01,188.95,188.98,188.79,188.79,1758,0
2017-03-02,187.03,188.98,187.03,188.98,1149,0
2017-03-03,187.58,189.77,185.92,189.77,2853,0
2017-03-06,188.81,188.81,185.02,186.42,2850,0
2017-03-07,187.8,187.8,185.09,187.67,1696,0
2017-03-08,186.99,188.87,185.04,185.79,8775,0
2017-03-09,186.38,186.49,185.21,185.21,3288,0
2017-03-10,187.35,187.35,182.02,182.63,5594,0
2017-03-13,188.98,188.98,182.02,182.03,803,0
2017-03-14,182.02,183.73,181.68,183.73,2582,0
2017-03-15,183.83,183.83,183.83,183.83,889,0
2017-03-16,185.2,185.2,185.2,185.2,743,0
2017-03-17,184.02,184.02,147.23,175.04,55131,0
2017-03-20,177.54,178.92,176.05,178.92,6364,0
2017-03-21,178.53,178.53,172.28,172.28,4093,0
2017-03-22,172.07,175.01,169.09,173.86,3185,0
2017-03-23,172.39,172.39,169.4,171.55,2095,0
2017-03-24,171.09,174.49,171.08,172.65,758,0
2017-03-27,174.83,174.83,170.07,170.28,2101,0
2017-03-28,167.49,174.28,167.49,172.27,4775,0
2017-03-29,173.16,176.72,172.66,175.05,1376,0
2017-03-30,174.1,175.05,174.06,174.88,2552,0
2017-03-31,173.56,176.03,172.09,175.9,1966,0
2017-04-03,171.87,177.34,171.87,175.57,3275,0
2017-04-04,174.1,174.96,172.11,174.86,2586,0
2017-04-05,174.06,179.02,172.27,172.27,4174,0
2017-04-06,170.59,173.24,170.1,171.4,3251,0
2017-04-07,171.4,173.08,171.4,172,1681,0
2017-04-10,170.5,172.19,170.5,172.19,1116,0
2017-04-11,170.5,172.52,168.36,168.7,11243,0
2017-04-12,172.79,172.79,165.87,168.46,8071,0
2017-04-13,167.4,173.63,167.4,170.03,16917,0
2017-04-17,169.51,172.88,168.85,171.35,2937,0
2017-04-18,169.39,172.73,168.52,170.42,1943,0
2017-04-19,171.22,172.88,168.9,170.5,10072,0
2017-04-20,171.89,174.12,171,174.12,2823,0
2017-04-21,174.21,174.21,171.7,172.63,2593,0
2017-04-24,174.35,180.1,172.4,180.01,5316,0
2017-04-25,174.31,182.96,171.94,182.07,3635,0
2017-04-26,182.06,185.3,182.05,183.54,4924,0
2017-04-27,185.07,185.07,176.6,177.48,5661,0
2017-04-28,179.36,180.84,178.65,178.85,2485,0
2017-05-01,176.39,176.68,174.14,176.18,4975,0
2017-05-02,176.9,176.9,174.4,174.4,804,0
2017-05-03,174.18,174.84,174.18,174.84,2018,0
2017-05-04,174.82,178.01,172.9,178.01,6924,0
2017-05-05,179.35,181.61,178.53,179.96,2103,0
2017-05-08,183.4,183.4,179.85,183.14,2224,0
2017-05-09,182.98,182.98,182.98,182.98,809,0
2017-05-10,180.37,180.37,179.51,179.73,1087,0
2017-05-11,176.64,176.64,173.45,173.45,1509,0
2017-05-12,173.38,174.99,172.03,174.99,806,0
2017-05-15,182.85,182.85,172.01,178.68,1250,0
2017-05-16,184.12,184.12,177.67,178.51,2512,0
2017-05-17,175.63,181.45,173.19,175.14,2100,0
2017-05-18,175.63,179.27,174.88,178.36,2644,0
2017-05-19,177.09,179.43,172.68,174.18,4247,0
2017-05-22,176.38,176.38,176.38,176.38,205,0
2017-05-23,175.39,176.25,173.25,173.25,2378,0
2017-05-24,175.11,177.96,175.11,177.96,1386,0
2017-05-25,178.16,178.16,175.19,175.19,1986,0
2017-05-26,177.67,178.08,175.79,177.13,1762,0
2017-05-30,177.14,177.14,173.79,174.93,1652,0
2017-05-31,174.39,174.39,173.78,173.78,1989,0
2017-06-01,174.4,175.33,174.4,175.33,1718,0
2017-06-02,173.68,177.36,173.68,177.05,2548,0
2017-06-05,174.78,175.95,174.64,174.64,2941,0
2017-06-06,175.68,175.68,175.68,175.68,738,0
2017-06-07,174.42,177.59,174.39,175.98,1292,0
2017-06-08,177.61,177.61,177.61,177.61,201,0
2017-06-09,177.59,179.36,177.57,179.36,2881,0
2017-06-12,178.84,181.87,177.98,177.98,4116,0
2017-06-13,177.98,178.4,177.9,177.9,1643,0
2017-06-14,175.29,178.09,175.29,178.09,1438,0
2017-06-15,176.78,178.38,176.78,178.38,1146,0
2017-06-16,176.38,178.36,176.38,177.26,8669,0
2017-06-19,177.62,177.62,175.78,177.37,1580,0
2017-06-20,176.95,177.48,176.38,177.48,3392,0
2017-06-21,177.29,177.36,175.64,175.64,1838,0
2017-06-22,174.98,176.37,174.98,176.37,1045,0
2017-06-23,176.5,177.9,176.5,177.9,8442,0
2017-06-26,174.3,176.96,174.3,176.96,1383,0
2017-06-27,178.35,178.35,178.35,178.35,588,0
2017-06-28,178.36,178.36,175.89,176.56,3286,0
2017-06-29,177.18,181.17,177.18,178.97,12272,0
2017-06-30,179.34,181.29,179.11,181.29,3477,0
2017-07-03,182.38,182.38,180.99,180.99,639,0
2017-07-05,179.96,179.96,179.96,179.96,1289,0
2017-07-06,180.47,180.48,178.03,178.03,1504,0
2017-07-07,180.43,180.48,178.73,179.08,4380,0
2017-07-10,180.17,184.62,180.17,181.79,3738,0
2017-07-11,183.88,185.76,181.39,181.39,3642,0
2017-07-12,182.33,182.83,181.7,181.7,884,0
2017-07-13,181.2,184.17,179.28,183.97,4984,0
2017-07-17,180.18,182.65,180.18,182.65,1849,0
2017-07-18,180.68,181.68,180.68,181.64,1786,0
2017-07-19,181.21,181.47,179.68,180.65,2831,0
2017-07-20,175.46,178.43,175.46,178.43,1724,0
2017-07-21,180.47,180.47,177.05,177.05,2040,0
2017-07-24,181.18,181.18,176.89,176.89,1137,0
2017-07-25,179.68,179.68,179.65,179.65,1335,0
2017-07-26,174.17,180.03,174.17,178.2,1961,0
2017-07-27,180.43,180.43,177.3,177.3,1763,0
2017-07-28,177.98,178.86,177.94,178.83,1800,0
2017-07-31,178.09,178.09,176.59,176.59,2189,0
2017-08-01,177.11,178.68,176.9,178.68,2457,0
2017-08-02,175.75,178.18,175.75,178.18,1393,0
2017-08-03,177.89,177.89,177.89,177.89,1074,0
2017-08-04,175.31,176.36,175.31,176.28,1706,0
2017-08-08,175.38,178.38,175.38,175.4,3310,0
2017-08-09,175.19,176.2,175.19,175.25,4305,0
2017-08-10,174.95,176.48,174.95,176.48,2312,0
2017-08-11,174.76,175.17,174.39,175.17,597,0
2017-08-14,175.61,176.18,174.69,175.19,7985,0
2017-08-15,175.69,175.7,175.02,175.02,2686,0
2017-08-16,175.63,175.63,174.69,174.95,2640,0
2017-08-17,176.2,177.18,176.19,176.67,1855,0
2017-08-18,176.19,177.66,176.19,177.66,1370,0
2017-08-21,176.37,176.37,176.37,176.37,221,0
2017-08-22,176.94,177.11,176.94,177.11,1179,0
2017-08-23,176.69,177.24,175.77,177.24,1370,0
2017-08-25,174.68,177.03,174.68,177.03,644,0
2017-08-28,177.48,177.89,176.83,177.89,2700,0
2017-08-29,177.49,178.02,177.49,177.92,2388,0
2017-08-30,179.68,184.11,179.68,181.79,2446,0
2017-08-31,182.24,184.14,182.24,183.69,3801,0
2017-09-01,182.7,185.97,182.7,184.95,6708,0
2017-09-05,181.29,185.8,181.29,185.8,2930,0
2017-09-06,184.82,189.91,184.82,188.97,6818,0
2017-09-07,187.68,189.91,187.67,189.91,4650,0
2017-09-08,186.68,196.36,186.68,196.36,10390,0
2017-09-11,195.74,195.74,192.11,194.38,6224,0
2017-09-12,191.39,191.68,188.85,188.85,3948,0
2017-09-13,188.42,189.66,188.42,188.6,2754,0
2017-09-14,186.99,188.25,186.99,187.67,1696,0
2017-09-15,188.15,190.08,186.57,188.08,9900,0
2017-09-18,187.69,190.19,187.69,189.72,1907,0
2017-09-19,187.92,189.19,186.92,188.89,3148,0
2017-09-20,187.67,187.67,185.89,185.89,3673,0
2017-09-21,185.92,185.92,182.99,184.78,1640,0
2017-09-22,183.23,183.45,179.65,183.08,4991,0
2017-09-25,184.67,185.56,183.92,183.94,2609,0
2017-09-26,185.41,185.91,185.41,185.91,912,0
2017-09-27,187.83,188.18,184.65,187.67,6183,0
2017-09-28,189.67,189.67,189.67,189.67,606,0
2017-09-29,186.73,192.05,186.73,189.93,2211,0
2017-10-02,192.41,194.4,192.16,192.76,4890,0
2017-10-03,194.47,198.54,194.47,195.36,2981,0
2017-10-04,195.65,195.94,192.44,192.44,4706,0
2017-10-05,193,195,193,195,5847,0
2017-10-06,193,195,193,195,747,0
2017-10-09,193.25,193.25,193.25,193.25,650,0
2017-10-10,194.84,194.84,194.84,194.84,1630,0
2017-10-11,193.24,195,193.24,194.99,687,0
2017-10-12,192.99,192.99,192.99,192.99,174,0
2017-10-13,194.98,194.98,192.74,192.74,740,0
2017-10-16,193.103,194.19,193.103,193.4,1854,0
2017-10-17,191.91,193.2,191.91,192.75,8314,0
2017-10-18,193.02,194.99,193.02,194.5,3105,0
2017-10-19,193.404,193.404,192.75,193.24,3888,0
2017-10-20,192.91,197.76,192.91,197.76,3702,0
2017-10-23,197.52,199,196.51,198.03,9823,0
2017-10-24,199.8,199.99,198,198,1496,0
2017-10-25,197.75,200,197.75,198.5,5958,0
2017-10-26,198.198,199.3,197.75,199.3,1049,0
2017-10-27,197.35,198.85,195,198.85,1263,0
2017-10-30,193.05,200.04,193.05,195.53,2012,0
2017-10-31,196.985,197.45,193.65,194.7,3831,0
2017-11-01,196.78,196.78,194,194,1154,0
2017-11-02,195.98,195.98,195.98,195.98,1249,0
2017-11-03,195.489,195.54,195.2,195.2,1911,0
2017-11-07,193.86,195.85,193.86,195.16,2751,0
2017-11-08,192.56,196.249,192.56,194.84,1758,0
2017-11-09,194.59,196.15,192,195.39,3173,0
2017-11-10,194.06,196.22,194.06,194.8,2532,0
