Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,37.758,38.132,37.643,37.643,1246,0
2005-02-28,35.52,38.879,35.52,37.24,7526,0
2005-03-01,37.431,37.663,37.431,37.441,730,0
2005-03-02,37.431,37.691,37.431,37.48,1314,0
2005-03-03,37.893,37.893,37.461,37.663,1874,0
2005-03-07,37.845,37.845,37.845,37.845,126,0
2005-03-08,37.461,37.461,37.461,37.461,1143,0
2005-03-09,37.663,37.663,37.566,37.663,3058,0
2005-03-11,37.777,37.777,37.777,37.777,200,0
2005-03-14,37.48,37.48,37.48,37.48,100,0
2005-03-15,37.431,37.431,37.431,37.431,200,0
2005-03-16,37.431,37.431,37.402,37.402,1143,0
2005-03-18,37.421,37.421,37.421,37.421,1773,0
2005-03-21,36.461,36.461,36.461,36.461,528,0
2005-03-22,36.461,36.675,36.423,36.577,4794,0
2005-03-23,35.655,35.655,35.655,35.655,311,0
2005-03-24,35.655,35.655,35.501,35.501,6565,0
2005-03-30,37.326,37.326,37.277,37.326,528,0
2005-04-05,36.461,36.461,36.461,36.461,2081,0
2005-04-06,35.032,37.326,35.032,35.982,2859,0
2005-04-07,35.684,35.684,35.186,35.215,2186,0
2005-04-08,35.118,35.118,35.118,35.118,100,0
2005-04-11,36.261,36.367,34.784,34.784,1727,0
2005-04-12,36.224,36.224,36.07,36.148,946,0
2005-04-13,34.543,35.186,34.543,35.186,1143,0
2005-04-14,34.543,35.362,34.12,34.12,3963,0
2005-04-15,34.401,34.533,34.073,34.073,1411,0
2005-04-18,35.714,35.733,33.614,34.496,4924,0
2005-04-19,34.458,34.543,34.458,34.543,836,0
2005-04-20,34.974,34.974,34.543,34.543,3176,0
2005-04-21,34.401,34.401,34.401,34.401,414,0
2005-04-25,35.023,35.465,35.023,35.465,311,0
2005-04-26,34.168,34.496,34.168,34.496,278,0
2005-04-27,34.831,34.831,34.831,34.831,311,0
2005-04-28,35.407,35.407,35.407,35.407,100,0
2005-04-29,33.594,33.594,33.594,33.594,200,0
2005-05-02,35.023,35.023,35.023,35.023,1298,0
2005-05-03,34.552,34.974,34.401,34.401,6357,0
2005-05-06,33.594,33.594,33.594,33.594,200,0
2005-05-09,33.824,35.023,33.584,33.861,3019,0
2005-05-10,33.584,33.594,32.883,33.584,2334,0
2005-05-11,33.614,34.543,33.614,34.524,6236,0
2005-05-12,33.967,34.083,33.833,34.083,3783,0
2005-05-13,37.346,37.346,34.552,34.927,3751,0
2005-05-16,33.824,35.127,33.824,35.127,1264,0
2005-05-17,34.88,35.314,34.88,35.304,3020,0
2005-05-18,35.352,35.352,34.552,34.552,528,0
2005-05-19,34.562,34.562,34.562,34.562,200,0
2005-05-20,34.58,34.58,34.543,34.543,415,0
2005-05-23,34.543,34.638,33.824,33.89,2955,0
2005-05-26,34.543,34.543,34.543,34.543,100,0
2005-05-31,33.795,33.795,33.795,33.795,100,0
2005-06-01,34.158,34.158,34.158,34.158,8860,0
2005-06-02,34.158,34.411,34.158,34.411,17801,0
2005-06-06,34.411,34.411,34.411,34.411,1727,0
2005-06-07,34.524,34.524,34.524,34.524,100,0
2005-06-08,34.543,34.543,34.543,34.543,100,0
2005-06-09,34.543,34.543,34.524,34.543,2977,0
2005-06-13,36.461,36.461,34.496,34.774,765,0
2005-06-14,34.571,34.86,34.543,34.86,1992,0
2005-06-15,34.735,34.735,34.496,34.496,1143,0
2005-06-16,34.505,35.09,34.505,35.09,1032,0
2005-06-22,34.735,34.735,34.735,34.735,311,0
2005-06-24,34.486,34.486,34.486,34.486,311,0
2005-06-28,34.543,34.543,34.543,34.543,100,0
2005-06-29,35.023,35.023,35.023,35.023,200,0
2005-06-30,34.543,34.543,34.276,34.543,3339,0
2005-07-01,34.619,35.013,34.063,34.276,7773,0
2005-07-05,34.324,34.468,34.324,34.401,512,0
2005-07-06,34.449,34.449,34.449,34.449,3547,0
2005-07-07,34.256,34.449,33.527,34.449,3215,0
2005-07-12,34.063,34.266,34.063,34.266,7606,0
2005-07-15,34.533,34.533,34.533,34.533,100,0
2005-07-18,33.777,34.449,33.777,33.957,772,0
2005-07-19,34.543,35.877,33.967,33.967,1351,0
2005-07-20,34.725,34.725,34.401,34.401,200,0
2005-07-22,34.073,35.1,34.073,35.1,643,0
2005-07-25,35.473,35.473,35.473,35.473,100,0
2005-07-27,35.501,35.501,35.501,35.501,311,0
2005-07-28,35.323,35.323,34.667,34.667,311,0
2005-07-29,34.609,34.609,34.609,34.609,100,0
2005-08-01,34.207,34.344,34.207,34.344,311,0
2005-08-02,35.042,35.225,34.648,35.09,528,0
2005-08-05,36.451,37.392,35.982,37.392,2320,0
2005-08-09,37.363,37.363,36.702,36.702,311,0
2005-08-11,36.461,36.461,35.838,35.838,338,0
2005-08-12,35.501,35.743,35.501,35.743,1314,0
2005-08-15,35.743,35.743,35.54,35.54,2665,0
2005-08-17,35.838,38.285,35.838,38.007,8260,0
2005-08-18,37.913,38.142,37.903,38.142,5029,0
2005-08-19,37.999,40.289,37.999,40.289,4378,0
2005-08-24,38.976,39.649,38.38,38.956,1622,0
2005-08-25,39.157,40.299,39.157,40.299,2915,0
2005-08-26,40.78,41.096,40.11,40.377,8483,0
2005-08-29,41.252,41.252,39.369,39.907,3854,0
2005-08-30,37.796,38.305,37.796,38.285,1884,0
2005-08-31,39.398,39.398,37.913,37.913,6222,0
2005-09-01,38.457,38.622,37.181,37.952,4586,0
2005-09-02,37.441,37.903,37.441,37.903,730,0
2005-09-06,35.481,38.729,35.481,38.729,1856,0
2005-09-07,37.392,37.392,37.392,37.392,100,0
2005-09-08,37.816,37.816,37.23,37.23,817,0
2005-09-12,37.421,37.421,37.421,37.421,100,0
2005-09-13,38.18,38.18,38.18,38.18,311,0
2005-09-14,39.177,39.34,39.177,39.34,617,0
2005-09-15,39.053,39.053,39.043,39.043,311,0
2005-09-16,38.38,38.429,37.903,38.429,415,0
2005-09-19,38.38,38.38,38.189,38.189,416,0
2005-09-21,37.421,37.421,37.421,37.421,1291,0
2005-09-22,37.7,37.71,37.7,37.71,200,0
2005-09-23,38.132,38.132,37.519,37.519,1351,0
2005-09-26,37.363,37.5,36.943,36.943,1885,0
2005-09-28,37.316,37.537,37.316,37.48,2401,0
2005-09-29,37.258,37.258,35.323,37.23,5550,0
2005-09-30,37.471,37.471,37.471,37.471,100,0
2005-10-03,38.333,38.333,38.285,38.285,628,0
2005-10-04,38.448,38.486,38.448,38.486,1535,0
2005-10-05,38.486,38.486,38.38,38.38,200,0
2005-10-06,38.995,38.995,38.995,38.995,125,0
2005-10-07,38.38,38.38,37.402,37.402,2295,0
2005-10-10,37.059,37.059,37.059,37.059,100,0
2005-10-11,36.711,36.711,36.702,36.702,200,0
2005-10-12,36.675,37.421,36.242,36.242,5919,0
2005-10-13,37.068,37.068,37.068,37.068,730,0
2005-10-17,37.633,37.633,37.633,37.633,100,0
2005-10-24,37.614,37.864,37.614,37.864,311,0
2005-10-25,37.883,37.883,37.883,37.883,100,0
2005-10-26,37.623,37.623,37.519,37.519,594,0
2005-10-27,37.574,37.643,37.471,37.643,939,0
2005-10-28,37.903,37.903,37.451,37.451,200,0
2005-10-31,37.451,37.451,37.431,37.431,730,0
2005-11-01,38.38,38.815,38.132,38.815,2815,0
2005-11-02,38.815,38.889,38.815,38.889,836,0
2005-11-03,38.861,38.861,38.38,38.38,2186,0
2005-11-04,38.39,38.861,38.39,38.861,1175,0
2005-11-07,39.313,39.35,39.313,39.35,792,0
2005-11-08,39.34,39.34,38.825,38.825,363,0
2005-11-10,38.825,38.825,38.689,38.709,1027,0
2005-11-11,38.768,39.706,38.768,38.768,415,0
2005-11-14,38.777,38.777,38.738,38.768,943,0
2005-11-15,39.34,39.34,39.34,39.34,528,0
2005-11-17,39.388,39.486,39.388,39.447,4862,0
2005-11-18,38.843,40.491,38.843,39.81,3325,0
2005-11-21,39.829,39.877,39.829,39.877,571,0
2005-11-22,39.819,39.819,39.819,39.819,504,0
2005-11-23,40.743,40.743,40.743,40.743,100,0
2005-11-25,41.262,41.262,41.262,41.262,361,0
2005-11-28,41.262,41.836,41.262,41.502,3878,0
2005-11-29,41.262,41.262,41.252,41.252,1272,0
2005-11-30,41.252,41.252,41.252,41.252,1985,0
2005-12-01,41.492,42.938,40.923,41.741,3637,0
2005-12-02,41.397,41.397,41.397,41.397,203,0
2005-12-05,40.377,41.643,40.377,41.643,1882,0
2005-12-06,41.575,41.741,41.444,41.741,707,0
2005-12-07,41.262,41.262,41.262,41.262,3187,0
2005-12-08,41.347,41.347,41.347,41.347,100,0
2005-12-09,41.741,41.741,41.741,41.741,415,0
2005-12-12,40.676,41.593,40.299,41.115,18381,0
2005-12-13,40.397,40.397,40.299,40.299,628,0
2005-12-15,40.599,40.599,39.582,40.031,1432,0
2005-12-16,39.582,40.609,39.582,40.54,2998,0
2005-12-19,40.972,40.972,40.734,40.743,939,0
2005-12-20,40.78,41.741,40.78,41.741,1982,0
2005-12-21,41.019,41.262,40.933,41.115,2006,0
2005-12-22,39.35,40.53,39.35,40.53,1462,0
2005-12-27,40.318,40.358,40.318,40.348,489,0
2005-12-28,40.348,40.348,40.216,40.348,742,0
2005-12-30,40.358,40.482,40.348,40.464,528,0
2006-01-03,39.388,40.83,39.388,40.83,2409,0
2006-01-04,40.309,41.682,40.309,41.682,3090,0
2006-01-05,41.593,42.22,41.593,42.22,1135,0
2006-01-09,40.972,42.45,40.972,42.45,426,0
2006-01-10,42.46,43.18,42.46,43.18,200,0
2006-01-11,43.209,43.525,43.209,43.525,1195,0
2006-01-12,43.217,43.217,43.217,43.217,100,0
2006-01-18,42.709,44.368,42.709,44.368,2630,0
2006-01-19,45.088,45.088,43.323,44.522,679,0
2006-01-20,45.088,45.098,44.368,45.098,415,0
2006-01-23,46.172,46.172,46.172,46.172,254,0
2006-01-24,46.952,46.989,46.952,46.989,635,0
2006-01-25,45.597,46.431,45.597,46.345,1255,0
2006-01-26,47.009,47.009,44.14,44.14,200,0
2006-01-27,44.168,45.781,44.168,45.781,573,0
2006-01-30,46.538,46.538,44.273,45.82,518,0
2006-02-01,42.699,44.025,41.894,43.18,2342,0
2006-02-02,45.088,45.088,41.75,41.75,1143,0
2006-02-03,41.741,42.401,41.741,42.401,628,0
2006-02-06,43.18,43.41,38.544,40.78,6580,0
2006-02-07,39.35,40.884,39.35,40.884,939,0
2006-02-08,39.35,39.408,39.35,39.408,1331,0
2006-02-09,40.923,40.923,39.725,39.725,854,0
2006-02-13,39.725,39.725,39.659,39.659,1276,0
2006-02-14,40.318,40.318,39.649,39.963,6155,0
2006-02-15,40.753,40.876,40.753,40.876,1270,0
2006-02-16,41.194,41.806,41.194,41.806,311,0
2006-02-17,41.894,41.894,41.894,41.894,100,0
2006-02-21,42.968,42.968,42.46,42.795,2034,0
2006-02-22,42.479,42.747,42.202,42.22,4858,0
2006-02-23,41.347,41.347,41.347,41.347,200,0
2006-02-24,41.242,41.252,41.242,41.242,628,0
2006-02-27,41.357,41.741,40.299,41.741,4756,0
2006-02-28,41.731,41.731,41.482,41.482,643,0
2006-03-01,41.741,41.741,41.741,41.741,371,0
2006-03-02,40.656,42.586,40.299,42.586,1532,0
2006-03-03,42.709,42.709,42.709,42.709,200,0
2006-03-06,42.576,42.576,40.839,41.291,1231,0
2006-03-15,41.262,41.262,41.262,41.262,392,0
2006-03-17,41.262,41.262,40.309,40.309,1149,0
2006-03-20,40.54,40.54,40.54,40.54,100,0
2006-03-21,40.772,40.78,40.491,40.78,483,0
2006-03-22,40.79,40.79,40.78,40.78,325,0
2006-03-24,41.019,41.019,40.407,41.019,4880,0
2006-03-27,40.309,40.521,40.309,40.521,311,0
2006-03-28,40.521,40.521,40.521,40.521,628,0
2006-03-29,41.154,41.164,41.154,41.164,1041,0
2006-03-30,41.019,41.019,41.009,41.009,200,0
2006-03-31,41.125,41.194,41.125,41.194,3456,0
2006-04-03,40.309,41.836,40.309,40.589,1298,0
2006-04-04,40.407,41.836,40.407,41.702,2461,0
2006-04-05,40.952,40.952,40.397,40.714,628,0
2006-04-06,40.56,40.636,40.56,40.636,332,0
2006-04-07,40.589,40.589,40.589,40.589,509,0
2006-04-11,40.589,40.599,40.589,40.589,2313,0
2006-04-12,40.589,40.589,40.589,40.589,200,0
2006-04-13,40.299,40.299,39.004,39.004,528,0
2006-04-17,39.897,39.897,38.843,38.976,2032,0
2006-04-18,38.4,39.226,38.4,39.226,1143,0
2006-04-19,39.236,40.8,39.236,40.704,3943,0
2006-04-20,39.226,41.262,39.226,39.858,311,0
2006-04-21,41.242,41.242,41.242,41.242,122,0
2006-04-24,41.425,41.425,40.704,41.029,1434,0
2006-04-25,41.731,41.731,41.731,41.731,179,0
2006-04-26,41.184,41.184,41.184,41.184,311,0
2006-04-27,41.557,41.557,41.557,41.557,150,0
2006-04-28,41.565,41.565,41.271,41.271,679,0
2006-05-01,41.593,41.593,41.262,41.281,735,0
2006-05-02,40.54,40.627,40.54,40.627,415,0
2006-05-04,41.047,41.741,41.029,41.741,730,0
2006-05-05,42.22,43.18,42.22,43.18,836,0
2006-05-08,41.565,44.397,41.565,44.397,836,0
2006-05-09,44.474,45.943,43.707,43.707,1568,0
2006-05-10,44.666,44.666,44.378,44.378,311,0
2006-05-15,42.469,42.469,41.135,41.135,415,0
2006-05-16,42.267,42.267,41.444,42.01,628,0
2006-05-17,41.826,41.826,41.826,41.826,100,0
2006-05-18,41.741,42.699,41.741,42.699,254,0
2006-05-22,41.991,42,41.991,41.991,550,0
2006-05-23,43.142,43.142,43.142,43.142,100,0
2006-05-24,43.084,43.084,43.084,43.084,343,0
2006-05-25,42.709,42.709,42.709,42.709,200,0
2006-05-26,41.529,41.529,41.529,41.529,2671,0
2006-05-30,42.489,42.489,41.213,41.463,470,0
2006-05-31,41.502,43.199,41.502,42.863,6768,0
2006-06-01,43.535,43.957,43.075,43.075,3126,0
2006-06-06,42.709,42.709,42.709,42.709,100,0
2006-06-07,42.977,43.938,42.977,43.264,3881,0
2006-06-08,44.6,44.6,42.699,42.795,7509,0
2006-06-09,42.986,42.986,42.986,42.986,734,0
2006-06-12,42.891,42.891,42.891,42.891,415,0
2006-06-13,42.958,42.958,42.795,42.795,3440,0
2006-06-19,42.517,42.527,42.211,42.211,837,0
2006-06-20,41.731,41.731,41.262,41.565,2855,0
2006-06-21,41.262,41.262,41.262,41.262,636,0
2006-06-22,41.405,42.202,41.347,41.75,4696,0
2006-06-23,41.75,41.75,41.75,41.75,2347,0
2006-06-30,42.679,43.372,41.741,42.44,1169,0
2006-07-03,43.199,43.199,42.316,42.948,528,0
2006-07-06,41.262,41.377,41.262,41.377,200,0
2006-07-07,41.308,41.308,41.308,41.308,100,0
2006-07-10,41.262,41.262,41.262,41.262,418,0
2006-07-11,41.682,41.711,41.682,41.711,311,0
2006-07-12,41.731,41.731,41.453,41.453,531,0
2006-07-13,41.453,41.453,41.453,41.453,409,0
2006-07-17,41.453,41.453,41.453,41.453,819,0
2006-07-18,41.711,41.711,41.262,41.262,782,0
2006-07-19,41.203,41.203,41.203,41.203,528,0
2006-07-25,41.203,41.262,41.203,41.262,609,0
2006-07-26,41.538,41.538,41.397,41.397,200,0
2006-07-28,41.397,41.397,41.397,41.397,200,0
2006-07-31,41.547,41.547,41.547,41.547,528,0
2006-08-01,41.397,42.354,41.397,42.277,730,0
2006-08-02,41.741,41.741,41.721,41.721,415,0
2006-08-03,41.711,41.711,41.711,41.711,200,0
2006-08-07,41.397,41.397,41.397,41.397,100,0
2006-08-10,41.397,41.453,41.397,41.453,390,0
2006-08-11,41.453,41.884,41.453,41.884,774,0
2006-08-14,41.453,41.453,41.453,41.453,311,0
2006-08-15,41.547,41.547,41.547,41.547,200,0
2006-08-18,41.397,41.397,41.397,41.397,100,0
2006-08-21,41.502,41.502,41.405,41.405,200,0
2006-08-22,41.397,41.397,41.397,41.397,213,0
2006-08-23,41.836,41.836,41.492,41.492,1522,0
2006-08-28,41.502,41.502,41.492,41.492,674,0
2006-08-30,41.434,41.643,41.434,41.643,1159,0
2006-08-31,41.741,41.741,41.741,41.741,100,0
2006-09-01,42.576,47.009,42.567,44.14,3696,0
2006-09-05,44.32,44.474,43.997,43.997,1905,0
2006-09-06,43.928,44.14,43.18,44.122,1067,0
2006-09-08,42.517,42.517,42.22,42.22,5655,0
2006-09-11,42.23,42.23,42.23,42.23,236,0
2006-09-13,42.22,42.22,42.22,42.22,201,0
2006-09-18,42.22,42.22,42.22,42.22,370,0
2006-09-20,44.045,44.045,42.114,42.114,837,0
2006-09-21,42.114,42.114,41.529,41.538,730,0
2006-09-22,41.884,42.948,41.884,42.948,3492,0
2006-09-25,42.968,44.14,42.631,42.631,2084,0
2006-09-27,42.46,43.947,42.46,43.947,8490,0
2006-09-28,44.281,44.281,44.14,44.14,311,0
2006-10-03,44.14,44.522,44.14,44.464,555,0
2006-10-04,44.801,44.801,43.678,43.678,423,0
2006-10-05,44.32,44.329,44.32,44.329,311,0
2006-10-06,43.716,44.58,43.716,44.56,959,0
2006-10-09,44.647,44.801,44.647,44.801,628,0
2006-10-10,43.735,45.098,43.735,45.079,311,0
2006-10-11,45.098,45.147,45.002,45.002,523,0
2006-10-12,46.041,46.041,44.542,44.542,323,0
2006-10-13,44.14,44.14,44.14,44.14,100,0
2006-10-16,44.188,44.964,44.188,44.964,200,0
2006-10-17,45.098,45.098,43.659,43.707,1593,0
2006-10-18,43.762,43.762,43.762,43.762,108,0
2006-10-19,43.997,44.532,43.997,44.339,1139,0
2006-10-20,44.522,44.522,44.474,44.474,543,0
2006-10-23,44.235,44.426,44.235,44.426,528,0
2006-10-24,44.426,44.993,44.426,44.811,1820,0
2006-10-25,44.811,44.811,44.811,44.811,2562,0
2006-10-26,45.079,46.932,45.079,46.932,2227,0
2006-10-27,47.019,48.285,47.019,48.206,12954,0
2006-10-30,48.937,48.937,48.457,48.504,2841,0
2006-10-31,49.619,49.619,49.505,49.515,730,0
2006-11-02,48.937,48.993,48.081,48.081,476,0
2006-11-03,48.285,49.925,48.285,49.225,1569,0
2006-11-06,49.205,50.011,49.176,49.656,782,0
2006-11-07,48.641,48.984,47.614,47.833,3129,0
2006-11-08,47.65,49.465,47.65,48.409,3745,0
2006-11-09,47.959,49.36,47.959,49.36,415,0
2006-11-10,49.117,49.117,48.706,48.706,200,0
2006-11-13,49.838,49.838,47.699,49.176,628,0
2006-11-15,49.032,50.827,49.032,50.797,2275,0
2006-11-16,50.739,50.739,49.647,50.232,1462,0
2006-11-17,49.896,49.896,49.896,49.896,100,0
2006-11-20,49.896,49.896,49.896,49.896,100,0
2006-11-21,49.886,50.567,49.867,49.896,4853,0
2006-11-22,50.567,50.567,50.567,50.567,200,0
2006-11-27,50.567,50.567,50.069,50.069,628,0
2006-11-28,49.638,50.521,48.946,48.946,1002,0
2006-11-30,48.631,49.673,48.631,49.186,528,0
2006-12-01,49.741,49.741,49.57,49.57,200,0
2006-12-04,50.03,50.387,49.703,49.703,679,0
2006-12-06,49.417,49.417,48.168,49.098,628,0
2006-12-07,47.978,47.978,47.498,47.978,1367,0
2006-12-08,48.716,50.203,48.706,49.751,3268,0
2006-12-11,49.664,50.835,49.664,50.3,898,0
2006-12-12,50.855,51.029,50.855,50.855,1046,0
2006-12-13,50.642,50.642,50.595,50.595,200,0
2006-12-14,51.556,51.556,51.556,51.556,101,0
2006-12-15,50.855,51.517,50.855,50.855,881,0
2006-12-18,50.174,50.174,50.135,50.135,321,0
2006-12-19,50.614,50.614,50.614,50.614,180,0
2006-12-20,50.614,51.182,50.614,51.182,766,0
2006-12-21,50.455,50.455,50.406,50.406,200,0
2006-12-26,50.241,52.467,50.241,51.25,1678,0
2006-12-27,50.586,52.542,50.586,51.231,4586,0
2006-12-28,50.567,50.567,50.501,50.501,442,0
2006-12-29,51.24,51.24,51.24,51.24,100,0
2007-01-04,52.467,53.476,51.375,52.113,1346,0
2007-01-08,52.785,52.785,52.2,52.39,731,0
2007-01-10,50.913,52.2,50.913,52.2,729,0
2007-01-16,51.431,51.431,51.346,51.346,1939,0
2007-01-17,52.239,52.249,52.239,52.249,323,0
2007-01-19,51.405,52.055,51.405,52.055,442,0
2007-01-22,52.055,52.055,51.385,52.055,415,0
2007-01-23,51.336,51.336,51.336,51.336,124,0
2007-01-24,51.096,51.105,50.465,50.465,1246,0
2007-01-25,51.316,51.316,51.316,51.316,100,0
2007-01-26,50.501,50.511,50.501,50.511,311,0
2007-01-30,51.326,51.326,50.475,50.701,3646,0
2007-01-31,50.817,51.815,50.817,51.546,2157,0
2007-02-01,52.419,52.419,50.396,50.396,4009,0
2007-02-02,50.387,50.652,50.387,50.387,1589,0
2007-02-05,50.387,50.827,50.387,50.827,710,0
2007-02-07,51.911,51.911,51.911,51.911,1462,0
2007-02-08,50.465,51.288,50.455,51.24,1462,0
2007-02-12,50.855,51.144,50.855,50.855,514,0
2007-02-13,50.855,51.24,50.855,51.24,836,0
2007-02-16,51.24,51.24,51.047,51.047,415,0
2007-02-20,50.001,50.71,49.935,50.396,1776,0
2007-02-21,49.896,49.906,47.758,47.805,10564,0
2007-02-22,47.142,48.168,47.142,47.669,939,0
2007-02-23,48.831,49.36,48.746,48.792,3958,0
2007-02-26,48.755,48.755,48.746,48.746,1445,0
2007-02-27,47.978,47.978,47.978,47.978,578,0
2007-02-28,47.795,47.939,47.16,47.939,578,0
2007-03-02,48.314,48.563,47.978,48.534,3124,0
2007-03-05,49.176,49.176,48.821,48.821,836,0
2007-03-06,48.216,48.216,47.285,47.853,3975,0
2007-03-07,47.853,48.206,47.498,48.206,1725,0
2007-03-08,48.206,48.206,48.12,48.12,200,0
2007-03-09,48.206,49.283,48.206,49.283,3019,0
2007-03-12,49.417,51.096,48.641,50.377,12051,0
2007-03-13,50.32,50.32,49.683,49.683,1353,0
2007-03-14,49.495,49.553,49.495,49.553,2814,0
2007-03-15,49.196,49.196,49.022,49.022,200,0
2007-03-19,48.955,49.137,48.955,49.137,294,0
2007-03-20,49.147,49.147,49.147,49.147,249,0
2007-03-22,49.417,49.417,49.417,49.417,310,0
2007-03-23,49.147,49.147,48.946,48.946,200,0
2007-03-26,48.974,49.032,48.101,48.294,2103,0
2007-03-27,48.495,48.504,48.495,48.495,939,0
2007-03-30,47.767,48.39,47.66,48.294,730,0
2007-04-02,47.547,47.547,47.547,47.547,312,0
2007-04-03,47.547,47.547,47.019,47.019,1788,0
2007-04-04,47.085,47.594,47.085,47.179,1131,0
2007-04-05,47.055,47.055,47.019,47.019,200,0
2007-04-09,46.856,46.912,46.106,46.106,958,0
2007-04-10,46.06,46.06,46.06,46.06,200,0
2007-04-11,46.069,46.153,46.069,46.153,702,0
2007-04-12,45.578,46.172,45.127,46.172,730,0
2007-04-13,46.702,46.999,46.702,46.999,739,0
2007-04-16,47.009,47.009,46.47,46.47,200,0
2007-04-18,46.626,47.805,46.548,46.548,1462,0
2007-04-19,46.577,46.636,46.577,46.577,311,0
2007-04-20,45.992,45.992,45.992,45.992,200,0
2007-04-23,46.538,46.538,46.538,46.538,1260,0
2007-04-26,46.538,46.538,46.538,46.538,125,0
2007-04-30,46.297,46.297,45.895,46.258,1152,0
2007-05-01,46.567,46.567,46.508,46.508,311,0
2007-05-02,45.473,45.473,45.473,45.473,200,0
2007-05-03,45.82,45.82,45.82,45.82,528,0
2007-05-04,45.82,46.999,45.117,45.117,3134,0
2007-05-07,45.568,46.518,45.339,46.508,1337,0
2007-05-08,46.031,46.335,45.732,45.732,415,0
2007-05-09,45.992,46.922,45.992,46.548,4854,0
2007-05-10,46.777,46.787,46.777,46.787,1249,0
2007-05-11,47.019,47.019,46.106,46.979,1783,0
2007-05-14,47.429,47.429,47.046,47.055,620,0
2007-05-16,47.256,47.256,47.256,47.256,1143,0
2007-05-17,47.256,47.353,47.256,47.353,200,0
2007-05-18,47.411,47.411,47.16,47.16,1650,0
2007-05-21,47.15,47.15,47.15,47.15,100,0
2007-05-23,46.777,46.932,46.777,46.777,528,0
2007-05-24,46.816,47.009,46.797,47.009,400,0
2007-05-29,47.019,47.019,47.019,47.019,100,0
2007-05-30,47.019,47.019,46.758,47.019,374,0
2007-06-01,47.019,47.114,47.019,47.114,210,0
2007-06-04,47.199,48.236,47.199,47.401,6368,0
2007-06-07,47.439,47.439,47.046,47.124,982,0
2007-06-12,47.019,47.019,47.019,47.019,528,0
2007-06-15,47.027,47.027,47.027,47.027,200,0
2007-06-18,46.922,47.019,46.922,47.019,200,0
2007-06-19,47.105,47.105,47.105,47.105,390,0
2007-06-20,47.237,47.968,47.055,47.247,3649,0
2007-06-21,47.679,48.514,47.498,47.498,1682,0
2007-06-22,48.206,48.206,47.498,47.498,736,0
2007-06-25,47.689,48.168,47.689,47.959,1041,0
2007-06-26,47.738,47.738,47.738,47.738,1871,0
2007-06-27,47.738,47.738,47.738,47.738,254,0
2007-06-29,48.495,48.534,48.495,48.534,200,0
2007-07-03,48.534,48.534,47.777,47.786,311,0
2007-07-05,48.447,48.447,47.498,47.498,3345,0
2007-07-06,47.498,47.498,47.498,47.498,408,0
2007-07-09,47.019,47.105,47.019,47.019,2222,0
2007-07-10,47.085,47.085,46.826,47.019,2217,0
2007-07-11,46.758,46.922,46.06,46.06,3601,0
2007-07-12,46.106,46.106,45.79,45.79,1188,0
2007-07-17,46.626,46.626,46.354,46.354,311,0
2007-07-18,45.962,45.962,45.578,45.578,415,0
2007-07-20,45.578,45.578,45.578,45.578,100,0
2007-07-24,45.616,45.616,45.578,45.578,528,0
2007-07-27,45.52,45.52,45.108,45.108,1042,0
2007-07-31,45.098,45.529,45.088,45.529,2914,0
2007-08-01,44.339,44.339,44.339,44.339,100,0
2007-08-02,44.378,44.378,44.14,44.329,4444,0
2007-08-03,44.329,44.329,44.329,44.329,1010,0
2007-08-06,43.449,43.449,43.449,43.449,200,0
2007-08-07,43.189,43.189,43.189,43.189,100,0
2007-08-08,43.908,43.908,43.908,43.908,100,0
2007-08-10,42.267,42.267,41.3,41.741,1565,0
2007-08-13,41.547,41.932,41.262,41.262,2845,0
2007-08-14,40.78,40.78,40.78,40.78,820,0
2007-08-16,39.819,39.819,39.582,39.631,1795,0
2007-08-17,39.437,44.14,38.39,38.39,1518,0
2007-08-20,39.34,39.34,39.34,39.34,200,0
2007-08-21,39.379,39.631,39.369,39.388,628,0
2007-08-22,40.129,40.129,39.35,39.447,1205,0
2007-08-24,40.54,40.54,39.486,39.639,628,0
2007-08-27,39.486,39.486,39.486,39.486,200,0
2007-08-28,39.388,39.437,39.34,39.34,1110,0
2007-08-29,39.313,39.313,39.285,39.285,2296,0
2007-08-30,39.285,39.925,39.285,39.295,939,0
2007-08-31,39.369,39.369,39.369,39.369,100,0
2007-09-04,39.877,39.877,39.877,39.877,238,0
2007-09-05,39.486,39.486,39.398,39.398,200,0
2007-09-07,39.369,39.369,36.451,37.355,15043,0
2007-09-10,37.326,37.326,36.606,36.606,730,0
2007-09-11,36.461,36.461,36.385,36.385,415,0
2007-09-12,36.702,36.943,36.461,36.702,3791,0
2007-09-13,37.421,38.113,37.392,37.421,8434,0
2007-09-14,37.421,38.189,37.421,37.519,415,0
2007-09-17,37.574,37.574,37.181,37.181,415,0
2007-09-18,37.402,37.854,37.373,37.854,556,0
2007-09-19,38.171,38.189,38.162,38.189,579,0
2007-09-20,38.045,38.045,37.663,37.97,762,0
2007-09-21,40.09,40.09,38.815,38.815,476,0
2007-09-24,38.496,38.834,38.496,38.834,613,0
2007-09-25,37.796,38.016,37.796,38.016,606,0
2007-09-26,37.825,37.825,37.663,37.663,1246,0
2007-09-28,37.653,37.653,37.653,37.653,100,0
2007-10-01,37.316,37.316,37.316,37.316,200,0
2007-10-02,37.181,37.421,36.818,37.421,415,0
2007-10-04,37.421,37.421,37.421,37.421,100,0
2007-10-05,36.461,37.151,36.413,37.151,3790,0
2007-10-08,37.421,37.421,36.77,37.23,2915,0
2007-10-09,37.412,38.342,37.412,38.285,5527,0
2007-10-10,38.38,38.38,37.623,37.633,1331,0
2007-10-11,38.632,40.289,38.632,40.177,311,0
2007-10-12,40.289,40.289,39.819,39.839,992,0
2007-10-16,40.011,40.011,40.011,40.011,100,0
2007-10-17,40.021,40.041,39.916,39.916,870,0
2007-10-18,40.299,40.299,40.289,40.289,200,0
2007-10-19,40.28,40.501,40.28,40.491,836,0
2007-10-22,39.187,39.187,39.187,39.187,100,0
2007-10-24,38.457,38.457,36.461,36.461,2062,0
2007-10-25,36.461,36.461,36.461,36.461,1845,0
2007-10-26,37.421,37.421,37.22,37.22,465,0
2007-10-29,37.326,37.326,37.326,37.326,517,0
2007-10-31,37.903,37.903,37.903,37.903,200,0
2007-11-01,36.808,36.808,36.79,36.79,227,0
2007-11-02,37.421,37.421,37.421,37.421,100,0
2007-11-05,36.75,36.75,36.75,36.75,185,0
2007-11-06,38.016,38.622,37.999,38.506,5626,0
2007-11-07,38.516,39.447,38.083,38.506,20871,0
2007-11-08,38.371,39.275,37.431,37.903,5231,0
2007-11-09,38.371,38.371,37.181,37.412,1180,0
2007-11-12,38.065,38.361,37.471,38.361,836,0
2007-11-14,38.38,38.38,37.431,37.431,415,0
2007-11-16,37.903,37.903,37.903,37.903,100,0
2007-11-19,38.38,38.38,38.38,38.38,100,0
2007-11-20,38.371,39.236,37.653,38.38,2031,0
2007-11-21,38.371,38.38,38.371,38.38,1186,0
2007-11-23,38.38,38.38,37.584,37.584,628,0
2007-11-26,37.519,37.566,36.943,37.566,311,0
2007-11-27,36.499,36.577,36.48,36.577,1041,0
2007-11-28,36.461,36.943,35.501,35.763,2426,0
2007-11-29,35.52,36.318,35.501,36.318,1054,0
2007-12-03,35.54,35.598,35.446,35.501,3035,0
2007-12-04,35.426,35.436,35.426,35.436,923,0
2007-12-05,35.501,35.501,35.501,35.501,200,0
2007-12-06,35.54,36.367,34.063,34.794,5564,0
2007-12-07,34.227,35.877,34.158,35.753,1736,0
2007-12-10,36.76,37.287,36.587,36.587,2716,0
2007-12-11,36.461,36.49,36.451,36.49,63885,0
2007-12-12,36.423,36.423,36.423,36.423,100,0
2007-12-14,35.772,35.772,34.073,34.401,2423,0
2007-12-17,35.801,36.224,34.353,36.224,1165,0
2007-12-18,34.918,36.328,34.918,36.328,515,0
2007-12-19,36.298,36.298,36.289,36.289,200,0
2007-12-20,35.52,35.569,35.52,35.569,311,0
2007-12-21,36.176,36.176,34.562,34.562,453,0
2007-12-24,35.694,35.982,35.694,35.982,628,0
2007-12-26,36.002,36.176,36.002,36.176,528,0
2007-12-27,36.461,36.461,35.982,36.461,1397,0
2007-12-28,36.461,36.461,36.022,36.022,208,0
2007-12-31,36.079,36.837,36.079,36.837,442,0
2008-01-02,37.04,37.04,36.031,36.665,3134,0
2008-01-03,36.031,36.031,36.031,36.031,671,0
2008-01-04,36.675,36.675,36.031,36.031,1828,0
2008-01-08,36.031,36.031,36.031,36.031,232,0
2008-01-11,36.665,36.665,36.07,36.07,528,0
2008-01-14,36.27,36.711,36.031,36.711,630,0
2008-01-15,36.367,36.471,36.367,36.461,2401,0
2008-01-16,36.04,36.04,35.684,35.684,311,0
2008-01-17,36.451,36.451,35.215,35.215,1875,0
2008-01-18,35.08,35.08,34.353,34.784,2188,0
2008-01-22,34.304,34.552,34.304,34.552,660,0
2008-01-24,36.694,36.694,35.023,36.079,3350,0
2008-01-25,36.702,36.702,35.032,35.982,2609,0
2008-01-28,36.721,36.721,35.973,35.973,9930,0
2008-01-30,36.577,36.577,36.577,36.577,200,0
2008-01-31,37.346,37.421,37.336,37.363,12487,0
2008-02-01,37.421,37.421,36.461,36.49,5383,0
2008-02-04,36.943,36.943,36.731,36.731,420,0
2008-02-05,37.421,37.421,37.412,37.421,2826,0
2008-02-06,37.5,37.528,37.5,37.5,415,0
2008-02-07,36.972,38.834,36.972,38.199,774,0
2008-02-08,38.843,38.843,37.614,37.623,8130,0
2008-02-11,38.622,38.622,36.943,38.526,4729,0
2008-02-12,37.191,38.622,37.191,38.622,4535,0
2008-02-14,37.952,39.246,37.421,39.053,7397,0
2008-02-15,38.861,41.281,38.768,41.135,2186,0
2008-02-19,38.38,43.362,37.547,43.362,6616,0
2008-02-20,42.891,44.32,41.262,44.32,14131,0
2008-02-21,42.834,43.372,42.248,42.986,13375,0
2008-02-22,42.986,44.13,42.938,43.469,4515,0
2008-02-25,44.454,45.663,44.14,45.224,12340,0
2008-02-26,45.895,46.001,44.281,45.81,8819,0
2008-02-27,46.011,47.132,45.002,46.903,2102,0
2008-02-28,47.027,47.227,44.666,47.009,604,0
2008-02-29,45.626,47.256,45.626,46.673,1556,0
2008-03-03,45.349,46.673,45.349,46.673,1874,0
2008-03-04,46.06,46.297,44.158,44.936,2744,0
2008-03-05,45.578,45.578,44.245,44.245,3256,0
2008-03-06,45.194,45.194,44.264,44.264,3231,0
2008-03-07,42.22,44.983,42.067,43.124,3246,0
2008-03-10,44.619,44.619,42.595,43.535,2828,0
2008-03-11,43.659,44.59,43.659,44.59,2376,0
2008-03-12,44.619,46.06,42.709,42.709,1591,0
2008-03-13,43.928,43.928,43.869,43.889,968,0
2008-03-14,44.14,44.14,44.093,44.14,1041,0
2008-03-17,44.14,44.14,43.762,43.762,374,0
2008-03-18,44.954,44.954,43.659,43.659,6655,0
2008-03-19,43.659,43.659,43.323,43.611,1980,0
2008-03-20,44.14,44.14,42.605,42.605,836,0
2008-03-24,42.699,46.05,42.699,46.05,997,0
2008-03-25,45.905,47.247,42.614,45.982,2976,0
2008-03-26,46.06,46.06,43.669,44.329,1702,0
2008-03-27,45.837,47.019,45.81,46.758,9737,0
2008-03-28,47.019,47.019,46.538,47.019,2610,0
2008-03-31,47.019,47.019,47.019,47.019,379,0
2008-04-01,47.978,47.978,46.47,46.47,2553,0
2008-04-02,47.959,47.978,47.622,47.738,5501,0
2008-04-03,47.959,47.959,47.498,47.498,967,0
2008-04-04,47.959,47.978,47.498,47.978,704,0
2008-04-07,47.978,47.978,47.978,47.978,206,0
2008-04-08,47.949,47.949,46.278,46.278,464,0
2008-04-09,46.538,47.594,46.538,47.528,631,0
2008-04-10,46.548,47.978,46.106,47.968,1562,0
2008-04-11,46.078,47.968,46.078,47.604,1629,0
2008-04-14,47.795,47.795,46.606,46.606,730,0
2008-04-15,47.468,47.978,47.468,47.978,647,0
2008-04-16,47.027,47.027,47.027,47.027,462,0
2008-04-17,47.027,47.478,47.027,47.478,751,0
2008-04-21,47.498,47.949,47.189,47.209,730,0
2008-04-22,47.872,47.978,45.395,47.891,1808,0
2008-04-24,46.932,46.999,46.932,46.999,776,0
2008-04-25,47.795,47.795,47.459,47.641,438,0
2008-04-29,47.132,48.821,47.132,47.978,2508,0
2008-04-30,47.872,48.081,47.872,47.968,1723,0
2008-05-01,47.978,47.978,47.978,47.978,191,0
2008-05-02,46.548,47.978,46.548,47.748,2413,0
2008-05-05,47.748,47.748,47.709,47.709,349,0
2008-05-06,47.758,47.758,46.893,47.275,1789,0
2008-05-07,47.295,47.679,46.096,46.777,2032,0
2008-05-08,47.027,47.027,45.837,46.05,1250,0
2008-05-09,47.498,47.498,44.917,44.917,738,0
2008-05-13,46.069,46.069,44.149,44.484,1070,0
2008-05-14,45.098,46.041,44.619,45.578,2378,0
2008-05-15,46.518,46.518,46.518,46.518,200,0
2008-05-16,42.948,42.948,42.948,42.948,200,0
2008-05-19,46.864,47.968,46.528,46.538,710,0
2008-05-20,46.961,46.969,45.8,45.943,610,0
2008-05-21,47.622,47.622,45.607,46.538,1093,0
2008-05-22,46.528,47.843,46.06,47.843,773,0
2008-05-23,47.256,47.256,46.567,46.567,319,0
2008-05-27,47.256,47.978,47.247,47.968,1821,0
2008-05-28,46.221,47.978,46.221,47.968,820,0
2008-05-29,47.66,47.978,47.019,47.036,3510,0
2008-05-30,46.846,47.939,46.087,46.315,2725,0
2008-06-02,46.116,47.949,46.106,47.728,2493,0
2008-06-03,47.009,47.882,47.009,47.872,1037,0
2008-06-04,46.816,47.557,46.116,46.306,5807,0
2008-06-05,47.189,47.862,47.189,47.823,1874,0
2008-06-06,47.709,47.872,46.922,47.256,2082,0
2008-06-09,47.728,47.872,47.728,47.872,124,0
2008-06-10,47.872,47.872,47.401,47.478,2456,0
2008-06-11,47.872,47.949,46.069,47.114,4537,0
2008-06-12,47.478,47.488,47.391,47.391,392,0
2008-06-13,47.498,47.498,47.019,47.019,1821,0
2008-06-16,47.381,47.381,47.019,47.019,433,0
2008-06-17,46.673,46.673,46.587,46.587,6769,0
2008-06-18,46.268,46.636,46.268,46.636,285,0
2008-06-19,46.587,46.636,46.577,46.636,913,0
2008-06-20,46.636,46.683,46.587,46.683,2430,0
2008-06-23,46.06,46.297,45.214,45.253,981,0
2008-06-24,46.25,46.25,46.25,46.25,537,0
2008-06-25,46.06,46.25,46.06,46.116,1211,0
2008-06-26,46.25,46.25,46.241,46.25,714,0
2008-06-27,46.202,46.25,46.202,46.25,918,0
2008-06-30,46.25,46.538,44.387,46.538,735,0
2008-07-01,46.538,46.548,46.221,46.231,3447,0
2008-07-02,46.673,46.777,46.05,46.06,12200,0
2008-07-03,46.538,46.538,46.538,46.538,1330,0
2008-07-07,45.558,46.06,44.629,44.629,1116,0
2008-07-08,46.06,46.06,44.639,46.06,1909,0
2008-07-09,45.339,45.339,40.54,44.619,2760,0
2008-07-10,40.197,43.65,38.152,43.563,5852,0
2008-07-11,42.182,42.182,40.07,40.299,1884,0
2008-07-14,40.299,41.262,38.38,41.203,2515,0
2008-07-15,40.309,42.211,39.34,42.134,5737,0
2008-07-16,42.22,42.22,40.299,40.299,217,0
2008-07-17,42.182,42.211,41.271,41.453,2775,0
2008-07-18,42.211,43.18,42.163,42.22,3446,0
2008-07-21,42.22,42.22,40.724,40.724,558,0
2008-07-22,42.211,43.142,42.085,42.085,1352,0
2008-07-23,40.426,42.22,40.426,42.028,2213,0
2008-07-24,40.904,43.18,40.904,43.18,1947,0
2008-07-25,43.114,43.18,41.106,43.18,1144,0
2008-07-28,43.142,43.18,43.142,43.18,534,0
2008-07-29,43.18,43.18,43.18,43.18,206,0
2008-07-30,42.46,43.18,42.46,43.18,323,0
2008-07-31,43.075,43.18,43.075,43.18,200,0
2008-08-01,44.339,44.339,44.291,44.291,229,0
2008-08-04,42.22,44.14,42.22,44.14,242,0
2008-08-05,44.122,46.489,44.122,46.325,2581,0
2008-08-06,46.297,47.488,46.297,47.488,120,0
2008-08-07,47.498,47.498,47.019,47.019,961,0
2008-08-08,46.06,47.019,46.06,47.019,211,0
2008-08-11,46.06,47.019,46.06,47.019,583,0
2008-08-12,47.009,47.019,45.578,45.578,1162,0
2008-08-13,43.254,46.06,43.254,46.06,1921,0
2008-08-14,43.254,46.402,43.254,46.402,200,0
2008-08-15,46.999,46.999,46.999,46.999,105,0
2008-08-18,44.168,44.168,44.14,44.14,200,0
2008-08-19,44.14,44.14,43.189,43.659,563,0
2008-08-20,40.962,43.505,40.904,43.505,4102,0
2008-08-21,44.551,44.551,44.551,44.551,227,0
2008-08-22,43.669,44.629,43.669,44.629,1471,0
2008-08-25,46.538,47.009,45.847,45.982,1811,0
2008-08-26,42.42,45.568,41.453,44.329,986,0
2008-08-27,43.114,45.253,40.763,41.029,2663,0
2008-08-28,41.767,45.098,40.78,41.741,7174,0
2008-08-29,41.662,41.662,41.262,41.453,528,0
2008-09-02,43.199,43.659,41.826,41.932,4605,0
2008-09-03,43.659,43.659,42.239,43.342,2262,0
2008-09-04,41.741,43.631,41.741,43.631,3053,0
2008-09-05,43.65,43.65,43.545,43.65,1151,0
2008-09-09,44.6,44.6,44.6,44.6,102,0
2008-09-10,44.619,45.481,44.619,45.349,2171,0
2008-09-11,45.349,45.349,44.378,44.378,939,0
2008-09-12,44.378,44.426,44.378,44.426,200,0
2008-09-15,45.682,45.682,44.426,44.426,343,0
2008-09-16,43.791,43.791,43.753,43.753,1724,0
2008-09-17,42.719,43.726,42.699,43.449,1272,0
2008-09-19,40.981,42.076,40.011,42.076,2509,0
2008-09-22,41.922,42.22,40.78,40.78,1278,0
2008-09-24,40.407,40.78,40.407,40.78,268,0
2008-09-25,40.78,42.211,40.78,42.211,478,0
2008-09-26,41.741,42.22,41.262,42.22,2163,0
2008-09-29,40.999,43.075,38.38,38.39,1709,0
2008-10-01,38.871,39.34,38.871,39.34,200,0
2008-10-02,39.631,39.631,39.631,39.631,198,0
2008-10-03,38.642,38.642,35.465,37.421,8503,0
2008-10-06,36.252,36.252,32.626,34.543,2722,0
2008-10-07,35.743,35.743,33.594,34.735,530,0
2008-10-08,33.584,33.624,32.626,33.584,1092,0
2008-10-09,33.634,34.543,32.626,32.626,1670,0
2008-10-10,31.664,32.597,30.705,30.705,3318,0
2008-10-13,30.428,31.233,29.746,31.233,3076,0
2008-10-14,30.705,30.705,30.705,30.705,628,0
2008-10-15,31.664,31.664,31.654,31.654,528,0
2008-10-16,31.453,31.453,30.705,30.753,1156,0
2008-10-17,31.463,32.607,31.097,32.51,1884,0
2008-10-20,32.144,32.529,32.144,32.529,959,0
2008-10-21,34.505,34.505,34.505,34.505,100,0
2008-10-22,31.713,31.962,31.674,31.674,548,0
2008-10-23,32.76,32.76,30.705,30.705,1338,0
2008-10-24,30.715,31.654,30.705,31.654,724,0
2008-10-27,34.026,36.577,33.967,36.413,793,0
2008-10-28,36.461,36.461,35.982,36.461,375,0
2008-10-30,32.655,32.655,31.859,32.432,947,0
2008-10-31,33.257,36.423,33.257,36.423,541,0
2008-11-03,36.413,36.461,36.413,36.461,4586,0
2008-11-04,32.346,36.943,32.346,35.501,557,0
2008-11-05,35.501,35.501,35.501,35.501,528,0
2008-11-06,36.404,36.413,36.404,36.413,270,0
2008-11-07,36.461,36.471,34.571,34.571,2049,0
2008-11-10,31.214,37.903,31.214,37.903,100,0
2008-11-11,35.501,37.903,34.59,37.893,415,0
2008-11-12,37.893,37.893,32.693,37.431,1549,0
2008-11-13,36.451,37.441,36.451,37.421,1683,0
2008-11-14,37.421,37.421,37.421,37.421,638,0
2008-11-17,36.376,37.412,36.376,37.412,413,0
2008-11-18,37.078,37.181,35.838,36.461,1246,0
2008-11-19,35.511,36.451,35.304,36.451,2539,0
2008-11-20,31.664,33.624,31.664,33.624,311,0
2008-11-21,31.596,33.584,28.785,28.785,3652,0
2008-11-24,29.267,32.626,29.267,31.041,1569,0
2008-11-25,31.185,31.185,30.274,30.274,276,0
2008-11-26,29.764,32.48,29.601,29.746,2412,0
2008-12-01,30.918,30.947,29.746,29.813,1489,0
2008-12-02,31.664,33.555,31.664,33.555,992,0
2008-12-03,29.95,33.555,29.95,31.859,742,0
2008-12-04,33.105,33.105,31.664,31.664,899,0
2008-12-05,30.09,30.705,29.239,30.167,2212,0
2008-12-08,29.629,31.664,29.505,31.664,806,0
2008-12-09,33.594,34.324,31.664,31.664,600,0
2008-12-10,31.664,31.664,30.705,30.705,249,0
2008-12-11,30.898,30.898,30.898,30.898,100,0
2008-12-12,31.664,31.664,30.898,30.898,263,0
2008-12-15,31.606,34.524,30.898,30.898,3757,0
2008-12-16,31.262,32.626,27.203,32.125,11960,0
2008-12-17,30.341,32.2,28.794,30.898,7579,0
2008-12-18,29.764,32.577,29.764,32.539,4679,0
2008-12-19,32.191,33.105,32.088,33.105,2005,0
2008-12-22,31.329,33.584,31.329,33.584,877,0
2008-12-23,28.978,33.584,28.978,32.913,772,0
2008-12-24,31.674,31.674,31.674,31.674,103,0
2008-12-26,34.266,34.543,33.679,34.543,1058,0
2008-12-29,33.363,34.543,33.363,34.543,3462,0
2008-12-30,33.295,33.295,33.295,33.295,130,0
2008-12-31,33.115,35.934,33.115,35.838,579,0
2009-01-02,36.442,37.088,35.501,37.088,719,0
2009-01-05,37.171,37.421,36.186,36.186,1545,0
2009-01-06,35.389,36.943,34.543,36.367,903,0
2009-01-07,34.543,35.473,32.636,34.735,5899,0
2009-01-08,33.026,33.795,32.144,32.864,7420,0
2009-01-09,33.016,33.016,33.007,33.007,730,0
2009-01-12,33.584,33.584,33.295,33.295,244,0
2009-01-13,31.79,31.79,31.79,31.79,225,0
2009-01-14,31.781,31.79,30.715,31.588,4441,0
2009-01-15,30.274,30.274,30.274,30.274,287,0
2009-01-16,30.947,30.947,30.947,30.947,100,0
2009-01-20,30.705,30.705,30.705,30.705,100,0
2009-01-21,31.771,34.392,31.771,33.536,311,0
2009-01-22,33.412,33.555,29.438,29.438,363,0
2009-01-23,30.448,30.579,30.448,30.579,200,0
2009-01-28,32.616,32.616,32.616,32.616,883,0
2009-01-29,32.04,33.343,30.792,32.626,2401,0
2009-01-30,33.584,33.584,32.626,32.626,412,0
2009-02-02,32.577,33.584,32.577,32.577,1129,0
2009-02-03,32.952,33.105,32.616,32.616,756,0
2009-02-04,33.507,33.584,33.507,33.536,484,0
2009-02-05,35.465,35.465,35.465,35.465,100,0
2009-02-06,35.473,35.501,35.473,35.501,311,0
2009-02-09,35.982,35.982,35.501,35.501,150,0
2009-02-10,35.982,35.982,32.636,32.636,868,0
2009-02-11,34.571,34.571,33.507,33.545,836,0
2009-02-13,33.614,34.188,33.584,34.063,2006,0
2009-02-17,32.655,33.247,31.664,32.913,2820,0
2009-02-18,29.41,29.41,29.41,29.41,100,0
2009-02-19,29.784,29.784,29.784,29.784,100,0
2009-02-20,29.525,33.105,29.525,33.105,311,0
2009-02-23,31.185,31.185,28.794,28.834,986,0
2009-02-24,28.899,29.446,28.899,29.446,415,0
2009-02-25,29.305,30.225,29.305,29.372,1206,0
2009-02-26,31.185,31.185,27.423,27.423,1058,0
2009-02-27,28.307,28.307,24.852,26.837,4650,0
2009-03-02,27.559,27.798,27.559,27.798,298,0
2009-03-03,25.919,26.828,23.99,23.99,2235,0
2009-03-04,23.99,23.99,22.695,22.695,1144,0
2009-03-05,23.028,24.696,22.07,22.327,1367,0
2009-03-06,23.99,23.99,21.13,22.07,2402,0
2009-03-09,20.312,21.445,20.312,21.254,415,0
2009-03-10,21.494,21.494,19.191,20.151,4217,0
2009-03-11,19.191,19.91,19.191,19.91,528,0
2009-03-12,18.712,19.163,16.446,18.27,4351,0
2009-03-13,18.203,19.191,17.943,19.191,4521,0
2009-03-16,22.346,22.346,21.072,21.072,388,0
2009-03-17,22.07,22.07,22.07,22.07,100,0
2009-03-18,22.548,24.706,22.548,24.706,4599,0
2009-03-19,24.949,27.826,24.949,26.387,2230,0
2009-03-20,27.826,28.785,27.348,28.21,2556,0
2009-03-23,25.168,28.288,25.168,25.927,4211,0
2009-03-24,26.523,27.778,26.523,26.972,936,0
2009-03-25,28.736,28.785,27.107,27.826,3065,0
2009-03-26,27.145,27.826,27.107,27.107,898,0
2009-03-27,27.107,28.104,27.107,27.413,2167,0
2009-03-30,27.826,28.709,27.741,28.709,807,0
2009-03-31,27.826,27.826,25.294,27.816,5036,0
2009-04-01,27.769,27.769,27.338,27.338,837,0
2009-04-02,27.769,27.816,25.774,27.816,375,0
2009-04-03,27.711,27.711,27.136,27.136,455,0
2009-04-06,27.778,27.788,27.338,27.75,675,0
2009-04-07,27.826,27.826,27.692,27.826,2826,0
2009-04-08,27.826,27.826,26.876,27.778,895,0
2009-04-09,27.826,28.548,27.816,28.548,2163,0
2009-04-13,29.486,29.486,29.2,29.2,354,0
2009-04-14,27.529,28.804,27.529,27.826,3479,0
2009-04-15,27.807,27.807,26.368,26.445,1043,0
2009-04-16,27.741,27.816,27.413,27.413,1000,0
2009-04-17,26.023,27.587,25.429,27.559,939,0
2009-04-20,27.06,27.06,27.06,27.06,316,0
2009-04-21,26.962,26.962,25.533,25.563,546,0
2009-04-22,26.962,27.692,26.541,26.541,323,0
2009-04-23,27.232,27.348,25.016,26.856,1613,0
2009-04-24,27.298,27.348,26.866,26.866,3249,0
2009-04-27,26.866,28.067,26.866,27.482,483,0
2009-04-28,27.826,28.919,27.826,28.558,1680,0
2009-04-29,30.351,30.351,27.826,28.46,1026,0
2009-05-01,27.836,29.648,27.836,28.038,2339,0
2009-05-04,28.038,28.21,28.038,28.038,2843,0
2009-05-05,26.876,27.357,26.876,27.348,1474,0
2009-05-06,27.348,28.029,26.866,27.933,5251,0
2009-05-07,27.731,27.731,26.723,27.251,1143,0
2009-05-08,24.084,27.348,24.084,27.348,1605,0
2009-05-11,25.294,28.364,25.294,27.587,1369,0
2009-05-12,27.348,30.109,27.348,29.2,3676,0
2009-05-14,27.826,28.307,27.089,27.702,2584,0
2009-05-15,27.807,27.807,27.807,27.807,209,0
2009-05-18,27.826,27.826,27.826,27.826,311,0
2009-05-19,28.307,31.483,28.307,30.705,4503,0
2009-05-20,30.665,30.705,28.785,30.705,5221,0
2009-05-21,30.618,32.597,30.004,31.51,21209,0
2009-05-22,31.664,31.991,30.908,31.654,3415,0
2009-05-26,30.53,31.644,28.746,28.785,5620,0
2009-05-27,30.646,30.646,29.123,30.1,885,0
2009-05-28,30.656,32.278,28.785,29.219,4713,0
2009-05-29,29.746,29.746,29.267,29.267,2287,0
2009-06-01,29.267,29.746,29.267,29.267,10644,0
2009-06-02,28.354,30.321,28.354,30.321,627,0
2009-06-03,29.764,32.125,29.746,30.225,2110,0
2009-06-04,31.156,31.771,31.156,31.771,705,0
2009-06-05,31.982,31.982,31.972,31.972,545,0
2009-06-08,31.991,31.991,31.952,31.962,623,0
2009-06-09,32.144,33.105,30.274,33.105,1545,0
2009-06-10,33.007,33.085,32.125,33.085,1961,0
2009-06-11,32.607,32.626,32.607,32.626,248,0
2009-06-12,32.278,32.626,32.278,32.577,700,0
2009-06-16,32.52,32.626,31.703,32.5,1354,0
2009-06-17,32.557,32.557,31.703,31.703,200,0
2009-06-18,31.684,32.144,31.684,31.684,1792,0
2009-06-23,32.616,32.616,31.664,31.664,347,0
2009-06-24,30.705,32.144,29.074,29.143,12384,0
2009-06-25,29.41,30.139,27.242,28.814,12933,0
2009-06-26,29.582,29.582,22.959,22.959,9298,0
2009-06-29,25.936,26.866,25.909,26.513,1935,0
2009-06-30,25.429,25.821,24.949,25.802,4849,0
2009-07-01,25.429,26.273,25.429,26.243,2285,0
2009-07-02,25.909,25.909,25.909,25.909,434,0
2009-07-06,24.373,32.529,24.373,27.376,14370,0
2009-07-07,26.072,29.737,26.072,27.194,2260,0
2009-07-08,27.194,27.328,24.556,24.556,528,0
2009-07-09,27.328,28.45,24.585,27.816,8790,0
2009-07-10,27.348,27.348,24.775,25.543,2485,0
2009-07-13,24.631,26.513,24.631,26.513,1607,0
2009-07-15,26.445,28.46,26.445,26.685,9727,0
2009-07-16,24.706,26.445,24.706,25.062,967,0
2009-07-17,25.381,26.905,25.381,26.905,528,0
2009-07-20,26.78,26.808,26.78,26.808,596,0
2009-07-21,26.062,28.22,25.657,26.387,1096,0
2009-07-22,25.494,27.452,25.494,26.895,11676,0
2009-07-23,28.029,28.029,26.982,26.982,836,0
2009-07-24,26.09,26.09,26.09,26.09,100,0
2009-07-27,26.387,26.426,25.304,25.61,1109,0
2009-07-28,25.86,28.746,25.86,28.746,419,0
2009-07-29,28.736,30.225,28.736,30.215,1230,0
2009-07-30,29.276,30.341,28.843,30.341,1715,0
2009-07-31,30.656,30.656,29.267,29.267,212,0
2009-08-03,30.705,30.705,29.678,29.678,1634,0
2009-08-04,30.675,31.146,30.225,31.146,1568,0
2009-08-05,31.069,32.567,31.069,32.567,836,0
2009-08-06,32.683,32.683,32.683,32.683,110,0
2009-08-07,31.743,32.384,31.743,32.384,3241,0
2009-08-10,31.664,31.664,31.664,31.664,2117,0
2009-08-11,29.737,29.746,29.333,29.746,415,0
2009-08-12,29.793,31.559,29.793,30.705,476,0
2009-08-13,30.705,30.705,30.705,30.705,0,0
2009-08-14,31.5,31.5,29.95,30.177,993,0
2009-08-17,30.485,30.812,30.485,30.705,669,0
2009-08-18,30.177,31.644,30.177,31.579,796,0
2009-08-19,32.191,32.191,30.763,31.703,395,0
2009-08-20,30.705,30.734,30.705,30.705,730,0
2009-08-24,30.705,30.705,30.705,30.705,100,0
2009-08-25,30.705,30.705,30.705,30.705,0,0
2009-08-26,30.705,30.705,30.705,30.705,1041,0
2009-08-27,30.705,34.411,30.56,32.422,8434,0
2009-08-28,30.705,30.898,29.871,29.871,2316,0
2009-08-31,31.8,31.8,31.8,31.8,124,0
2009-09-01,29.92,29.92,29.92,29.92,118,0
2009-09-02,30.351,30.351,30.004,30.004,200,0
2009-09-03,29.976,30.665,29.678,29.678,2630,0
2009-09-04,29.793,30.734,29.793,30.734,415,0
2009-09-09,31.52,31.52,30.274,30.321,796,0
2009-09-11,29.967,30.274,27.348,27.539,10132,0
2009-09-14,28.567,28.948,28.567,28.948,518,0
2009-09-15,29.803,29.803,29.803,29.803,100,0
2009-09-16,29.746,29.746,29.746,29.746,700,0
2009-09-17,30.225,31.549,30.225,31.549,265,0
2009-09-18,30.004,31.424,28.785,28.785,12485,0
2009-09-21,28.785,30.331,28.785,30.177,730,0
2009-09-22,30.4,30.4,29.466,30.043,2710,0
2009-09-23,30.428,30.947,30.4,30.947,3799,0
2009-09-24,31.386,31.395,31.31,31.339,1568,0
2009-09-25,31.087,31.424,30.734,31.424,7119,0
2009-09-28,31.349,31.424,29.94,31.424,1285,0
2009-09-29,30.034,31.424,30.034,31.424,1179,0
2009-09-30,31.424,31.424,31.424,31.424,133,0
2009-10-01,29.074,30.705,29.074,30.705,957,0
2009-10-02,30.665,30.665,30.665,30.665,200,0
2009-10-05,31.424,31.424,31.424,31.424,446,0
2009-10-06,30.705,31.262,30.705,31.262,200,0
2009-10-07,31.041,31.664,31.041,31.644,3225,0
2009-10-08,31.224,31.29,30.504,30.504,3417,0
2009-10-12,31.559,31.616,30.86,31.616,623,0
2009-10-13,31.136,31.136,31.136,31.136,592,0
2009-10-14,30.763,31.588,30.744,31.339,528,0
2009-10-15,31.616,31.616,31.616,31.616,135,0
2009-10-16,31.424,31.424,29.861,30.947,3403,0
2009-10-19,31.031,31.031,30.802,30.84,1118,0
2009-10-20,28.948,29.19,28.948,29.103,939,0
2009-10-21,31.022,31.022,31.022,31.022,100,0
2009-10-22,29.133,30.186,29.133,30.186,200,0
2009-10-26,29.515,29.515,29.515,29.515,100,0
2009-10-27,30.53,30.665,30.53,30.665,272,0
2009-10-28,29.505,30.705,29.084,30.705,790,0
2009-10-29,30.705,30.705,29.505,29.843,865,0
2009-10-30,30.908,30.908,30.908,30.908,100,0
2009-11-02,29.305,30.609,29.305,30.609,200,0
2009-11-03,30.504,30.504,28.804,28.968,471,0
2009-11-04,30.081,30.081,29.065,29.065,639,0
2009-11-06,28.354,28.558,28.354,28.558,250,0
2009-11-09,28.374,28.978,28.374,28.978,560,0
2009-11-10,28.987,29.027,28.987,29.027,484,0
2009-11-11,29.305,29.41,29.286,29.41,2186,0
2009-11-12,29.505,29.505,29.505,29.505,200,0
2009-11-13,29.592,29.648,28.479,29.036,3404,0
2009-11-16,29.074,29.074,29.074,29.074,112,0
2009-11-17,29.362,29.362,29.362,29.362,350,0
2009-11-18,29.362,29.515,29.362,29.362,2505,0
2009-11-19,29.267,29.267,29.056,29.267,1113,0
2009-11-20,29.362,29.362,29.362,29.362,100,0
2009-11-24,28.785,30.167,27.826,30.167,5061,0
2009-11-25,29.707,29.707,29.093,29.093,334,0
2009-11-30,28.785,28.794,28.307,28.307,2840,0
2009-12-04,27.154,28.785,27.154,28.307,4276,0
2009-12-07,29.074,29.162,28.307,28.489,836,0
2009-12-09,28.528,30.186,28.528,29.4,562,0
2009-12-14,29.42,29.629,29.42,29.629,200,0
2009-12-15,28.374,30.034,28.374,30.034,1721,0
2009-12-16,29.219,29.93,29.219,29.746,1462,0
2009-12-17,28.804,30.599,28.804,29.746,4508,0
2009-12-18,29.4,30.618,29.4,29.746,2063,0
2009-12-21,29.746,31.087,29.466,30.09,9348,0
2009-12-22,31.059,31.059,29.629,29.629,297,0
2009-12-23,29.658,30.448,29.658,29.746,1568,0
2009-12-24,29.793,30.014,29.658,29.658,1437,0
2009-12-28,29.881,30.42,29.881,30.129,1742,0
2009-12-29,29.803,30.947,29.755,30.177,2324,0
2009-12-30,29.901,30.522,29.901,30.129,2526,0
2009-12-31,29.648,30.129,29.648,29.648,4137,0
2010-01-04,29.746,33.575,29.746,32.786,12204,0
2010-01-05,31.761,32.529,31.087,31.733,4356,0
2010-01-06,31.415,32.355,31.204,31.204,4477,0
2010-01-07,31.127,31.952,30.705,30.705,3425,0
2010-01-08,30.792,30.995,30.792,30.995,836,0
2010-01-11,30.351,31.579,30.351,31.579,1351,0
2010-01-12,30.888,32.191,30.888,31.664,3086,0
2010-01-13,31.041,32.815,31.041,32.079,8587,0
2010-01-14,31.859,32.548,31.282,32.153,2714,0
2010-01-15,32.316,32.913,32.106,32.106,2545,0
2010-01-19,31.923,32.51,31.923,32.24,2815,0
2010-01-20,33.016,33.016,32.069,32.298,2229,0
2010-01-21,32.278,32.942,32.098,32.153,4062,0
2010-01-22,32.144,33.066,32.144,32.805,1874,0
2010-01-25,32.162,33.134,32.162,32.824,1537,0
2010-01-26,32.452,33.295,32.336,33.056,2071,0
2010-01-27,33.036,33.227,32.374,32.815,4225,0
2010-01-28,33.295,33.594,33.016,33.594,1597,0
2010-01-29,32.815,33.679,32.693,33.016,2781,0
2010-02-01,32.673,33.007,32.059,32.731,1462,0
2010-02-02,32.854,34.227,32.854,33.777,439,0
2010-02-03,33.295,33.295,32.922,32.922,200,0
2010-02-04,33.095,33.095,33.095,33.095,100,0
2010-02-05,32.23,32.795,32.21,32.795,6307,0
2010-02-08,32.404,33.016,32.404,33.016,1041,0
2010-02-09,32.413,33.497,32.413,33.153,2814,0
2010-02-10,33.729,33.729,33.729,33.729,528,0
2010-02-11,33.056,33.851,32.997,33.652,5662,0
2010-02-12,32.987,33.977,32.987,33.977,1041,0
2010-02-16,32.815,33.729,32.815,33.679,836,0
2010-02-17,32.824,33.488,32.815,33.488,1240,0
2010-02-18,32.722,33.967,32.162,33.967,1835,0
2010-02-19,32.824,33.671,32.805,33.285,1506,0
2010-02-22,32.967,33.624,32.864,33.624,2401,0
2010-02-23,33.095,33.285,32.336,32.731,5067,0
2010-02-24,32.913,32.913,32.471,32.471,1670,0
2010-02-25,32.815,32.815,32.815,32.815,100,0
2010-02-26,32.997,33.642,32.913,33.125,5318,0
2010-03-01,33.066,33.105,33.066,33.105,311,0
2010-03-02,33.105,33.105,31.933,33.105,836,0
2010-03-03,32.815,32.844,31.952,32.777,7243,0
2010-03-04,32.432,33.757,31.879,33.257,767,0
2010-03-05,32.626,33.584,32.607,32.76,3911,0
2010-03-08,32.824,33.497,32.795,33.218,534,0
2010-03-09,32.191,33.584,32.191,33.201,4155,0
2010-03-10,33.575,33.815,32.913,33.105,16874,0
2010-03-11,33.163,33.584,33.163,33.584,347,0
2010-03-12,33.575,33.584,33.016,33.584,4858,0
2010-03-15,33.115,33.353,33.115,33.353,311,0
2010-03-16,33.729,35.09,33.729,34.755,4566,0
2010-03-17,35.09,35.09,35.09,35.09,200,0
2010-03-18,34.093,34.093,34.093,34.093,180,0
2010-03-19,35.023,35.023,33.125,34.543,2786,0
2010-03-22,34.083,36.022,34.083,36.022,316,0
2010-03-23,34.073,36.139,34.063,34.207,988,0
2010-03-24,34.628,35.156,34.543,34.909,1298,0
2010-03-25,34.207,34.207,32.722,32.722,1167,0
2010-03-26,32.712,32.712,32.712,32.712,173,0
2010-03-29,34.026,34.053,32.001,32.001,1143,0
2010-03-30,35.446,35.446,33.536,34.158,712,0
2010-03-31,32.432,32.864,32.144,32.616,2005,0
2010-04-01,32.306,32.815,32.306,32.316,658,0
2010-04-05,32.636,32.636,32.636,32.636,576,0
2010-04-06,32.768,32.768,32.288,32.306,1958,0
2010-04-07,32.288,32.665,32.288,32.597,3066,0
2010-04-08,32.577,32.577,31.282,31.743,2383,0
2010-04-09,31.214,32.098,31.214,32.098,651,0
2010-04-12,31.453,31.904,31.329,31.904,1568,0
2010-04-13,31.559,32.134,31.559,32.134,637,0
2010-04-14,32.134,33.402,32.134,32.153,1896,0
2010-04-15,32.144,33.007,31.79,33.007,2523,0
2010-04-16,34.994,35.023,32.913,32.913,415,0
2010-04-19,32.529,33.565,32.529,33.565,2692,0
2010-04-20,32.815,33.488,32.815,33.488,1041,0
2010-04-21,32.703,33.871,32.703,33.624,8240,0
2010-04-23,34.422,34.422,32.186,33.381,11814,0
2010-04-26,33.642,33.748,33.642,33.748,324,0
2010-04-27,32.172,32.577,32.172,32.577,382,0
2010-04-28,32.098,32.098,31.933,31.933,200,0
2010-04-29,32.636,32.636,32.144,32.144,1462,0
2010-04-30,31.588,31.635,31.453,31.559,730,0
2010-05-03,31.933,34.421,31.664,32.25,1582,0
2010-05-04,32.153,32.364,32.144,32.24,2487,0
2010-05-05,31.693,31.693,31.693,31.693,115,0
2010-05-06,31.434,32.805,31.185,32.805,1246,0
2010-05-07,32.844,32.844,31.483,31.644,1275,0
2010-05-10,32.172,32.172,31.904,31.904,3325,0
2010-05-11,31.693,31.693,31.664,31.664,1320,0
2010-05-12,31.5,31.5,31.434,31.434,338,0
2010-05-13,31.473,31.52,31.473,31.52,850,0
2010-05-14,33.267,34.093,31.483,32.394,1541,0
2010-05-17,31.483,31.733,31.483,31.733,328,0
2010-05-18,31.723,32.001,31.723,31.962,1571,0
2010-05-19,31.549,31.549,31.549,31.549,370,0
2010-05-20,31.569,31.664,30.705,31.664,6807,0
2010-05-21,30.42,30.42,30.42,30.42,179,0
2010-05-24,30.618,30.802,30.599,30.802,311,0
2010-05-25,31.243,31.243,29.985,30.802,2550,0
2010-05-27,30.802,30.802,30.802,30.802,348,0
2010-05-28,30.081,32.967,30.081,32.967,311,0
2010-06-03,30.274,30.274,29.985,29.985,200,0
2010-06-04,32.959,32.959,31.453,32.326,493,0
2010-06-08,31.664,32.191,30.331,31.616,3333,0
2010-06-10,30.589,30.589,30.438,30.448,439,0
2010-06-11,31.635,31.635,30.139,30.695,5373,0
2010-06-14,31.549,31.626,30.264,30.264,832,0
2010-06-15,31.549,31.635,30.361,30.763,415,0
2010-06-16,31.664,31.664,31.166,31.204,2915,0
2010-06-22,30.947,31.654,30.937,30.937,1041,0
2010-06-23,31.559,31.559,29.833,30.753,1735,0
2010-06-24,29.784,31.54,29.784,30.782,3958,0
2010-06-25,31.378,31.664,31.069,31.664,1774,0
2010-06-30,30.596,30.596,30.396,30.416,2492,0
2010-07-01,30.225,30.225,30.225,30.225,318,0
2010-07-02,30.225,30.467,29.976,30.467,1150,0
2010-07-06,29.985,29.985,29.985,29.985,322,0
2010-07-07,31.136,31.136,28.595,28.736,7440,0
2010-07-08,28.785,28.785,27.683,28.441,5120,0
2010-07-09,28.345,28.345,28.345,28.345,128,0
2010-07-12,29.295,29.295,28.548,28.585,872,0
2010-07-13,29.746,31.059,29.746,29.746,821,0
2010-07-14,28.814,29.2,28.814,29.2,478,0
2010-07-15,29.305,30.569,28.785,30.569,895,0
2010-07-16,30.656,30.656,28.239,28.412,573,0
2010-07-19,27.846,28.431,27.798,28.431,545,0
2010-07-20,27.933,28.123,27.933,28.123,328,0
2010-07-21,28.307,28.307,28.307,28.307,139,0
2010-07-22,28.21,28.978,28.21,28.978,1219,0
2010-07-23,28.076,29.017,28.076,29.017,200,0
2010-07-26,28.095,28.095,28.067,28.067,200,0
2010-07-27,28.68,29.267,28.499,29.267,2105,0
2010-07-28,29.046,30.274,28.595,28.997,871,0
2010-07-29,28.085,28.785,28.085,28.785,200,0
2010-07-30,28.412,29.267,25.812,27.348,5225,0
2010-08-02,28.785,28.785,28.785,28.785,1195,0
2010-08-03,27.826,28.785,27.826,28.785,724,0
2010-08-04,28.785,28.785,28.307,28.644,1425,0
2010-08-05,28.785,28.785,28.736,28.736,1351,0
2010-08-06,28.794,28.794,27.913,28.229,3903,0
2010-08-09,28.374,28.938,28.297,28.307,5300,0
2010-08-10,28.307,30.255,28.307,30.255,528,0
2010-08-11,28.412,29.717,28.412,29.466,1531,0
2010-08-12,27.923,28.001,27.923,28.001,352,0
2010-08-16,28.374,28.402,28.374,28.402,200,0
2010-08-17,29.219,29.219,29.219,29.219,1894,0
2010-08-18,28.736,28.736,28.038,28.307,640,0
2010-08-19,29.592,29.592,26.866,27.126,13335,0
2010-08-20,28.804,28.804,28.585,28.585,200,0
2010-08-24,29.746,29.746,27.855,27.855,563,0
2010-08-25,26.541,27.298,25.245,27.298,628,0
2010-08-26,26.119,27.261,25.456,27.261,990,0
2010-08-27,27.348,27.348,25.439,26.818,2362,0
2010-08-30,27.06,28.316,27.06,28.316,430,0
2010-08-31,28.545,28.783,27.024,27.919,3059,0
2010-09-01,27.961,28.548,27.961,28.548,885,0
2010-09-02,28.067,28.067,28.067,28.067,100,0
2010-09-03,28.067,29.027,26.685,29.027,4954,0
2010-09-07,28.001,28.441,27.213,28.412,1310,0
2010-09-09,27.041,28.307,27.041,28.307,200,0
2010-09-10,28.978,29.648,28.978,29.648,7468,0
2010-09-13,29.648,29.94,29.648,29.94,476,0
2010-09-14,29.995,30.312,29.746,30.312,2721,0
2010-09-15,28.239,29.553,28.239,29.553,311,0
2010-09-16,29.4,30.504,29.4,30.196,841,0
2010-09-17,29.861,30.86,29.861,30.86,1267,0
2010-09-20,30.888,30.888,30.695,30.705,311,0
2010-09-21,31.233,31.233,31.233,31.233,166,0
2010-09-22,30.985,31.176,30.158,30.589,1917,0
2010-09-23,30.734,30.734,30.734,30.734,311,0
2010-09-24,31.272,32.03,28.968,32.03,2460,0
2010-09-28,30.675,30.705,30.675,30.705,354,0
2010-09-29,30.705,30.705,30.705,30.705,189,0
2010-09-30,31.198,32.583,31.198,31.275,1210,0
2010-10-01,31.664,31.713,30.995,31.713,1201,0
2010-10-04,31.635,32.079,31.635,32.079,4657,0
2010-10-05,31.664,31.664,31.664,31.664,200,0
2010-10-06,29.182,30.705,29.182,30.705,730,0
2010-10-07,31.596,31.596,30.705,30.705,906,0
2010-10-08,30.918,31.473,30.513,31.473,415,0
2010-10-11,30.705,31.195,30.109,31.195,953,0
2010-10-12,32.116,32.116,31.664,31.888,2295,0
2010-10-13,31.664,31.942,31.664,31.904,1341,0
2010-10-14,31.904,31.904,30.513,30.513,1837,0
2010-10-15,31.05,31.05,31.05,31.05,200,0
2010-10-18,30.38,31.933,30.225,31.933,3389,0
2010-10-20,31.405,32.088,31.405,31.473,2390,0
2010-10-21,29.967,31.52,29.967,31.52,508,0
2010-10-22,30.977,30.977,30.977,30.977,1235,0
2010-10-25,31.733,31.733,30.821,30.84,1569,0
2010-10-26,29.697,29.813,28.354,28.785,5130,0
2010-10-27,28.746,29.027,27.884,29.027,4436,0
2010-10-28,28.18,28.814,28.18,28.785,1854,0
2010-10-29,31.074,31.074,29.53,29.53,208,0
2010-11-01,28.814,30.4,28.814,29.746,1020,0
2010-11-02,28.794,29.746,28.794,28.889,1330,0
2010-11-03,30.37,30.37,28.785,28.794,2165,0
2010-11-04,29.456,29.746,28.938,28.938,2983,0
2010-11-08,29.007,29.007,29.007,29.007,632,0
2010-11-09,28.978,28.978,28.968,28.978,1041,0
2010-11-10,28.929,32.374,28.929,31.684,730,0
2010-11-11,30.898,30.898,29.036,30.148,1005,0
2010-11-15,30.753,30.753,30.312,30.457,528,0
2010-11-18,29.074,29.746,29.074,29.42,1233,0
2010-11-19,29.065,29.276,29.065,29.276,523,0
2010-11-22,29.267,29.267,28.307,28.307,2040,0
2010-11-23,27.846,29.219,27.846,29.209,616,0
2010-11-24,28.22,28.22,28.152,28.152,528,0
2010-11-26,27.961,27.961,27.961,27.961,184,0
2010-11-29,29.803,29.803,29.764,29.803,3027,0
2010-11-30,30.421,30.421,28.167,30.178,533,0
2010-12-01,28.354,29.486,28.354,29.486,960,0
2010-12-02,29.486,29.486,28.794,28.938,528,0
2010-12-03,29.065,29.295,28.919,28.919,1385,0
2010-12-06,28.997,28.997,28.929,28.929,2401,0
2010-12-07,28.929,30.715,28.882,28.882,311,0
2010-12-08,29.267,29.267,28.736,29.267,1594,0
2010-12-09,29.046,29.267,29.046,29.267,420,0
2010-12-10,29.505,29.505,29.505,29.505,684,0
2010-12-13,29.505,30.744,29.295,29.985,7960,0
2010-12-14,29.793,30.685,29.793,30.685,628,0
2010-12-15,28.909,30.225,28.909,30.215,4174,0
2010-12-17,30.225,30.245,30.225,30.245,1145,0
2010-12-20,30.685,30.685,29.755,29.755,946,0
2010-12-21,29.746,30.695,29.746,30.695,838,0
2010-12-22,30.495,30.675,29.91,30.675,1047,0
2010-12-23,30.043,30.225,30.043,30.225,1980,0
2010-12-27,29.755,29.755,29.746,29.746,628,0
2010-12-28,29.746,30.513,29.746,29.755,1658,0
2010-12-29,29.458,29.641,29.268,29.287,1041,0
2010-12-31,29.326,30.431,29.27,29.27,602,0
2011-01-03,30.341,30.341,29.62,29.717,1051,0
2011-01-04,29.392,29.392,29.392,29.392,100,0
2011-01-05,30.119,30.341,29.315,30.341,588,0
2011-01-07,29.382,30.56,29.382,30.56,311,0
2011-01-10,29.342,29.535,29.342,29.535,200,0
2011-01-11,30.062,30.225,29.764,30.225,1895,0
2011-01-12,30.225,30.225,29.871,29.871,1253,0
2011-01-13,29.553,29.553,29.553,29.553,100,0
2011-01-14,30.636,30.695,30.636,30.685,796,0
2011-01-19,30.225,30.675,30.225,30.675,1489,0
2011-01-20,29.871,30.438,29.535,29.803,1351,0
2011-01-21,30.675,30.675,30.636,30.636,238,0
2011-01-24,29.793,29.793,29.793,29.793,100,0
2011-01-26,30.205,30.321,29.755,30.321,2208,0
2011-01-27,29.833,30.177,29.833,30.177,839,0
2011-01-28,30.196,30.196,29.746,29.94,1353,0
2011-02-01,30.225,30.225,30.225,30.225,366,0
2011-02-02,29.833,30.225,29.833,30.225,667,0
2011-02-03,30.283,30.283,29.803,29.803,4975,0
2011-02-04,29.94,29.94,29.94,29.94,100,0
2011-02-07,30.225,30.225,30.225,30.225,1460,0
2011-02-09,30.225,32.987,30.225,32.987,2903,0
2011-02-10,31.668,32.38,29.995,29.995,8069,0
2011-02-11,30.196,30.225,29.342,29.342,7898,0
2011-02-14,29.295,30.186,29.248,30.004,4026,0
2011-02-15,30.264,30.264,29.342,29.342,4916,0
2011-02-16,28.794,29.746,28.794,28.804,1630,0
2011-02-17,30.225,30.977,29.515,30.918,10923,0
2011-02-18,31.185,31.185,30.908,30.908,1387,0
2011-02-22,30.705,31.117,29.803,30.42,8275,0
2011-02-23,29.901,29.901,29.42,29.746,14326,0
2011-02-24,30.205,30.205,30.034,30.034,528,0
2011-02-25,30.236,30.236,29.17,29.745,9379,0
2011-02-28,30.019,30.741,30.019,30.318,4184,0
2011-03-01,30.371,30.371,29.371,29.697,5002,0
2011-03-02,29.504,29.601,29.314,29.314,4940,0
2011-03-03,30.226,30.532,29.409,29.409,21522,0
2011-03-04,29.399,29.419,29.217,29.419,5334,0
2011-03-07,29.276,29.276,29.276,29.276,269,0
2011-03-08,29.341,30.206,29.091,29.871,25103,0
2011-03-09,29.371,29.504,29.314,29.351,4193,0
2011-03-10,29.455,29.455,28.811,28.811,1246,0
2011-03-11,29.504,29.504,29.217,29.409,5033,0
2011-03-14,29.544,29.544,28.879,29.17,49622,0
2011-03-15,29.361,29.648,29.131,29.619,6693,0
2011-03-16,29.658,29.94,29.294,29.94,2900,0
2011-03-18,29.668,29.668,29.524,29.571,3494,0
2011-03-21,29.803,30.053,29.427,30.053,47453,0
2011-03-22,30.391,30.765,30.284,30.765,2626,0
2011-03-23,30.61,30.979,30.303,30.979,4121,0
2011-03-24,33.004,33.004,30.352,30.352,750,0
2011-03-25,30.391,30.401,30.294,30.401,1292,0
2011-03-28,30.284,30.532,29.92,30.342,12117,0
2011-03-29,30.524,31.533,30.255,30.255,6715,0
2011-03-30,30.294,30.362,29.985,30.196,2626,0
2011-03-31,30.052,30.583,29.336,30.583,1740,0
2011-04-01,30.571,30.677,30.571,30.581,2445,0
2011-04-04,30.716,30.774,28.476,28.783,49772,0
2011-04-05,29.304,29.91,28.995,28.995,16947,0
2011-04-06,29.341,29.341,28.897,29.247,32498,0
2011-04-07,29.409,29.726,29.371,29.524,9761,0
2011-04-08,29.571,29.697,29.524,29.658,12850,0
2011-04-11,29.39,29.783,29.39,29.783,7526,0
2011-04-12,29.736,30.486,29.736,30.486,2991,0
2011-04-13,29.842,31.139,29.842,31.139,2499,0
2011-04-14,30.774,31.737,30.774,31.737,5379,0
2011-04-15,31.343,31.755,31.129,31.755,1667,0
2011-04-18,31.697,31.717,31.061,31.418,1546,0
2011-04-19,30.823,31.024,30.823,31.024,310,0
2011-04-20,31.044,31.765,31.044,31.447,5589,0
2011-04-21,31.737,32.015,31.437,32.005,1039,0
2011-04-25,31.967,32.811,31.9,32.121,5091,0
2011-04-26,32.409,32.994,32.399,32.67,4580,0
2011-04-27,32.216,33.014,32.111,33.014,3139,0
2011-04-29,32.906,32.906,31.958,31.958,316,0
2011-05-02,32.139,32.792,32.139,32.554,948,0
2011-05-03,32.072,32.698,32.072,32.679,1565,0
2011-05-04,33.014,33.708,33.014,33.449,3234,0
2011-05-05,33.757,34.922,33.757,34.671,2066,0
2011-05-06,35.092,37.776,35.092,37.497,7102,0
2011-05-09,37.951,38.064,37.516,37.612,3469,0
2011-05-10,38.314,38.467,37.998,37.998,4252,0
2011-05-11,37.987,37.987,37.175,37.456,3676,0
2011-05-12,37.661,39.297,37.506,39.267,8581,0
2011-05-13,38.457,39.9,38.457,39.862,5258,0
2011-05-16,38.564,38.957,38.564,38.957,1321,0
2011-05-17,38.957,41.998,38.957,39.91,834,0
2011-05-18,39.39,39.39,39.342,39.342,728,0
2011-05-19,38.948,39.419,38.948,38.948,6032,0
2011-05-20,39.391,39.391,38.948,39.238,4022,0
2011-05-23,39.419,39.624,39.419,39.429,4342,0
2011-05-24,39.429,39.429,38.948,39.188,6551,0
2011-05-25,38.806,39.188,38.564,38.769,3822,0
2011-05-27,38.739,38.778,38.71,38.71,1243,0
2011-05-31,38.566,38.586,38.566,38.586,2053,0
2011-06-01,38.082,38.467,38.082,38.467,3284,0
2011-06-02,39.036,39.036,39.036,39.036,200,0
2011-06-03,38.622,39.189,38.101,38.759,2191,0
2011-06-06,38.121,38.179,38.121,38.179,527,0
2011-06-07,38.14,38.466,38.13,38.466,462,0
2011-06-08,38.091,38.091,38.091,38.091,310,0
2011-06-09,38.15,39.169,38.15,39.169,2893,0
2011-06-10,39.169,39.179,38.719,38.719,414,0
2011-06-13,38.304,38.835,38.15,38.35,1454,0
2011-06-15,38.121,38.121,38.121,38.121,200,0
2011-06-16,38.219,38.219,38.113,38.113,626,0
2011-06-17,38.081,38.69,38.081,38.69,741,0
2011-06-20,38.69,38.69,38.332,38.341,2506,0
2011-06-22,39.307,39.307,37.93,38.101,753,0
2011-06-24,37.783,38.967,37.716,38.466,7471,0
2011-06-27,37.9,37.91,37.678,37.678,3105,0
2011-06-28,37.958,37.958,37.774,37.958,1821,0
2011-06-30,39.192,39.192,38.399,38.399,284,0
2011-07-01,37.822,37.822,37.822,37.822,100,0
2011-07-06,37.571,37.571,37.263,37.263,413,0
2011-07-13,37.205,37.331,37.205,37.331,767,0
2011-07-14,36.696,36.696,36.696,36.696,100,0
2011-07-15,37.146,37.359,36.848,37.331,727,0
2011-07-18,36.936,36.936,36.936,36.936,125,0
2011-07-19,37.071,37.081,36.694,36.694,721,0
2011-07-20,37.121,37.121,37.092,37.092,605,0
2011-07-21,36.897,36.897,36.877,36.877,200,0
2011-07-22,37.321,37.321,37.301,37.301,526,0
2011-07-27,36.647,36.647,36.647,36.647,301,0
2011-07-28,37.135,37.533,37.101,37.101,2341,0
2011-07-29,37.106,37.132,36.707,36.707,891,0
2011-08-01,36.667,37.136,27.736,35.837,3899,0
2011-08-02,35.969,37.301,35.639,36.316,3284,0
2011-08-03,36.907,36.907,35.057,35.057,3911,0
2011-08-04,35.631,36.847,35.612,36.847,1457,0
2011-08-05,36.174,36.356,36.174,36.356,200,0
2011-08-08,35.653,35.653,34.441,34.681,1807,0
2011-08-11,32.949,35.271,32.899,34.922,7672,0
2011-08-12,34.821,34.821,34.821,34.821,353,0
2011-08-15,34.394,34.394,32.562,32.756,716,0
2011-08-16,32.651,34.631,32.651,34.471,637,0
2011-08-17,33.635,34.569,32.756,33.721,6970,0
2011-08-18,33.508,33.508,33.508,33.508,200,0
2011-08-19,31.8,33.113,31.8,33.113,1718,0
2011-08-22,33.113,33.113,32.87,32.939,908,0
2011-08-23,32.85,33.721,32.631,32.756,10313,0
2011-08-24,33.044,33.422,32.756,32.965,3328,0
2011-08-25,32.641,32.66,32.641,32.66,370,0
2011-08-26,33.014,33.014,32.689,32.689,200,0
2011-08-31,35.71,35.71,35.71,35.71,393,0
2011-09-01,33.556,33.556,33.556,33.556,200,0
2011-09-02,33.689,34.076,33.689,34.018,1190,0
2011-09-06,34.183,35.1,33.314,33.681,6140,0
2011-09-08,33.779,33.864,33.585,33.585,2266,0
2011-09-12,32.821,33.585,32.821,33.333,1085,0
2011-09-13,33.74,33.74,33.74,33.74,129,0
2011-09-16,35.708,35.708,33.343,33.789,936,0
2011-09-19,32.475,33.971,32.378,33.74,1660,0
2011-09-21,33.209,33.209,33.209,33.209,100,0
2011-09-22,31.963,32.821,31.963,32.821,528,0
2011-09-23,32.041,32.339,31.888,32.002,4591,0
2011-09-26,32.146,33.45,32.146,32.592,2903,0
2011-09-27,33.644,33.874,32.602,33.566,4475,0
2011-09-28,33.236,33.402,33.209,33.402,412,0
2011-09-30,33.211,34.367,33.211,34.064,412,0
2011-10-03,33.323,33.353,33.323,33.323,1342,0
2011-10-04,33.209,33.498,33.209,33.226,703,0
2011-10-06,33.353,33.353,33.353,33.353,200,0
2011-10-07,33.353,33.353,33.353,33.353,1785,0
2011-10-10,33.276,34.56,33.276,34.02,4609,0
2011-10-11,33.789,33.884,33.789,33.864,2723,0
2011-10-12,34.077,34.359,34.047,34.359,3670,0
2011-10-14,34.212,34.212,34.202,34.202,525,0
2011-10-17,34.222,34.417,34.222,34.417,726,0
2011-10-18,33.789,33.98,33.789,33.932,852,0
2011-10-19,34.281,34.281,34.281,34.281,100,0
2011-10-20,34.646,34.646,34.096,34.32,1613,0
2011-10-21,34.646,34.753,34.569,34.569,1562,0
2011-10-24,34.753,34.802,34.753,34.753,1342,0
2011-10-25,35.198,35.238,34.753,34.753,3268,0
2011-10-27,35.718,35.718,35.207,35.246,2643,0
2011-11-01,34.359,34.359,33.787,33.787,542,0
2011-11-02,34.388,34.388,34.388,34.388,307,0
2011-11-03,34.559,34.723,34.559,34.559,726,0
2011-11-04,34.753,34.753,34.369,34.568,5918,0
2011-11-07,34.252,34.408,34.252,34.408,525,0
2011-11-08,34.202,34.271,34.202,34.271,200,0
2011-11-09,33.806,33.806,33.806,33.806,100,0
2011-11-11,34.171,34.464,34.171,34.387,917,0
2011-11-14,34.723,35.042,34.723,35.042,1591,0
2011-11-15,35.081,35.081,34.773,34.811,1979,0
2011-11-17,36.183,36.183,36.146,36.146,307,0
2011-11-18,36.089,36.089,35.431,35.894,1137,0
2011-11-21,35.44,35.71,34.85,35.71,861,0
2011-11-23,34.87,34.87,34.773,34.802,2442,0
2011-11-25,34.802,34.802,34.802,34.802,200,0
2011-11-28,34.753,34.802,33.825,34.723,1703,0
2011-11-29,34.83,35.014,33.989,34.723,1525,0
2011-11-30,35.277,35.79,35.208,35.79,14848,0
2011-12-01,35.421,35.421,35.374,35.374,927,0
2011-12-02,35.788,35.788,35.788,35.788,200,0
2011-12-05,35.469,35.788,35.469,35.788,1555,0
2011-12-06,37.51,37.51,36.562,36.562,2167,0
2011-12-07,35.885,36.435,35.594,35.594,2617,0
2011-12-08,35.594,35.594,35.594,35.594,161,0
2011-12-09,35.545,35.555,35.516,35.555,2689,0
2011-12-12,35.477,35.477,35.365,35.365,253,0
2011-12-13,35.355,36.157,34.417,35.496,14070,0
2011-12-14,35.788,35.788,35.421,35.421,827,0
2011-12-15,34.918,35.671,34.339,35.516,2179,0
2011-12-16,34.85,36.03,34.85,35.496,8991,0
2011-12-19,35.604,35.604,34.53,34.53,200,0
2011-12-20,35.421,35.421,34.221,35.248,1109,0
2011-12-21,34.511,35.913,34.511,35.506,8356,0
2011-12-22,34.802,35.158,34.387,35.158,411,0
2011-12-23,34.705,35.885,34.607,35.73,7800,0
2011-12-27,34.821,35.613,34.821,35.555,6229,0
2011-12-28,35.336,35.633,34.369,34.445,12247,0
2011-12-29,34.53,35.11,34.53,35.014,3378,0
2011-12-30,34.821,34.85,33.872,34.597,15524,0
2012-01-03,35.365,35.836,35.365,35.769,1287,0
2012-01-04,34.626,35.788,34.626,35.317,2067,0
2012-01-05,35.014,35.014,34.665,35.014,575,0
2012-01-06,35.817,35.817,35.575,35.807,1433,0
2012-01-09,35.788,35.788,35.71,35.71,1236,0
2012-01-10,35.807,35.846,35.807,35.817,2563,0
2012-01-13,35.585,35.788,35.555,35.555,2733,0
2012-01-17,35.808,35.867,35.642,35.642,8077,0
2012-01-18,35.798,36.369,35.798,36.369,658,0
2012-01-19,35.798,36.707,35.798,36.59,2327,0
2012-01-20,36.572,36.572,35.594,35.594,1029,0
2012-01-23,36.349,37.229,36.349,36.89,3456,0
2012-01-24,37.028,38.96,37.028,37.268,5563,0
2012-01-25,38.341,39.937,38.341,39.937,2034,0
2012-01-27,39.947,40.142,39.947,40.142,306,0
2012-01-30,39.898,40.142,37.82,38.836,1028,0
2012-01-31,38.522,38.54,38.522,38.54,544,0
2012-02-01,39.658,39.898,38.554,39.898,2446,0
2012-02-02,39.658,39.658,38.642,39.048,2901,0
2012-02-03,39.888,39.898,39.658,39.869,2769,0
2012-02-06,39.504,41.321,39.415,41.321,12341,0
2012-02-07,42.047,42.076,41.156,42.076,11686,0
2012-02-08,40.644,42.057,40.625,42.057,9950,0
2012-02-09,40.624,42.358,40.624,42.358,6683,0
2012-02-10,41.303,43.526,41.303,42.56,13505,0
2012-02-13,42.965,43.672,42.56,43.44,6264,0
2012-02-14,42.599,43.526,38.798,43.043,2862,0
2012-02-15,41.668,43.332,40.923,42.56,3255,0
2012-02-16,42.56,42.56,42.56,42.56,632,0
2012-02-17,42.58,46.623,42.076,46.043,8175,0
2012-02-21,45.945,45.945,42.56,42.897,1728,0
2012-02-22,42.53,42.56,41.891,42.317,1457,0
2012-02-23,41.98,43.526,41.96,43.332,11239,0
2012-02-24,43.454,43.531,42.29,43.531,7841,0
2012-02-27,43.46,44.165,43.43,43.43,2257,0
2012-02-28,42.635,43.814,42.076,43.526,10181,0
2012-02-29,43.619,43.91,43.619,43.91,2016,0
2012-03-01,42.674,43.526,42.365,43.198,1135,0
2012-03-06,43.531,43.531,43.336,43.521,1135,0
2012-03-07,43.434,43.531,42.707,43.135,4925,0
2012-03-08,43.425,43.425,42.319,43.182,5323,0
2012-03-09,43.511,43.511,43.511,43.511,571,0
2012-03-12,41.991,43.531,41.669,43.531,936,0
2012-03-13,43.116,43.531,42.804,43.531,1657,0
2012-03-14,42.901,43.967,42.901,43.483,307,0
2012-03-15,43.046,43.502,40.914,41.845,15740,0
2012-03-16,43.967,44.664,41.371,41.729,7591,0
2012-03-19,43.502,44.084,41.245,42.251,7178,0
2012-03-20,43.116,43.385,42.261,43.356,6191,0
2012-03-21,43.493,44.838,43.116,43.628,14532,0
2012-03-22,44.228,44.936,43.405,44.479,4036,0
2012-03-23,44.898,44.926,44.898,44.916,453,0
2012-03-26,44.907,45.554,44.907,45.554,331,0
2012-03-27,45.875,48.229,44.276,47.474,10524,0
2012-03-28,46.042,46.746,45.574,45.574,3307,0
2012-03-29,44.557,46.012,44.18,45.534,6610,0
2012-03-30,45.09,45.534,44.587,45.265,8226,0
2012-04-02,44.858,46.098,44.858,45.614,6916,0
2012-04-03,44.761,46.088,44.761,45.1,724,0
2012-04-04,45.169,46.022,44.084,45.915,6821,0
2012-04-05,45.789,45.875,45.1,45.149,826,0
2012-04-09,44.557,44.596,44.557,44.596,368,0
2012-04-10,44.509,45.631,44.509,45.631,5308,0
2012-04-11,44.838,45.631,44.809,45.631,2989,0
2012-04-12,45.905,47.464,45.905,47.087,3609,0
2012-04-13,47.259,47.766,46.022,47.766,2689,0
2012-04-16,47.667,49.314,47.667,49.149,3681,0
2012-04-17,48.877,53.226,48.684,51.882,10085,0
2012-04-18,51.688,53.285,51.688,52.89,13683,0
2012-04-19,52.792,52.792,49.577,49.577,2063,0
2012-04-20,50.381,50.381,48.219,48.462,6443,0
2012-04-23,47.523,47.523,46.69,46.69,410,0
2012-04-24,47.959,47.959,47.24,47.24,200,0
2012-04-25,47.543,48.394,45.554,47.077,4211,0
2012-04-26,47.444,48.433,47.444,48.424,3588,0
2012-04-27,48.442,48.442,47.591,47.591,1323,0
2012-04-30,48.006,49.606,47.804,49.383,2685,0
2012-05-01,49.119,49.411,48.56,48.589,1205,0
2012-05-02,50.324,50.324,47.474,47.804,1305,0
2012-05-03,48.168,49.411,48.168,48.984,410,0
2012-05-04,48.442,48.442,48.442,48.442,522,0
2012-05-07,47.474,49.296,45.779,46.613,8010,0
2012-05-08,47.484,47.553,45.866,45.866,1274,0
2012-05-09,46.267,48.247,46.267,46.441,1234,0
2012-05-10,46.939,47.684,46.939,47.178,1319,0
2012-05-11,47.152,47.562,47.152,47.202,1337,0
2012-05-14,47.087,48.462,45.236,48.462,6194,0
2012-05-15,47.842,49.198,47.717,48.927,3950,0
2012-05-16,47.474,50.361,47.279,50.138,4098,0
2012-05-17,48.704,49.935,48.704,49.691,410,0
2012-05-18,50.138,50.138,48.452,48.937,1347,0
2012-05-21,47.474,48.83,46.989,48.442,4341,0
2012-05-22,48.063,50.1,48.063,49.837,972,0
2012-05-24,49.827,49.827,49.827,49.827,100,0
2012-05-25,49.828,49.963,47.764,49.963,6831,0
2012-05-29,48.035,49.952,46.699,48.628,2482,0
2012-05-30,47.143,49.962,47.143,49.257,3105,0
2012-05-31,49.257,50.573,48.82,50.244,4922,0
2012-06-01,49.198,50.139,49.198,50.139,726,0
2012-06-04,49.393,50.216,49.393,49.431,1328,0
2012-06-05,49.451,49.451,49.451,49.451,158,0
2012-06-06,50.187,50.217,50.139,50.217,2164,0
2012-06-07,49.411,50.622,49.411,50.622,1598,0
2012-06-08,50.508,51.352,49.739,51.352,11963,0
2012-06-11,51.982,51.982,48.984,51.718,4357,0
2012-06-12,51.954,52.323,48.683,49.461,4987,0
2012-06-13,51.613,51.613,50.255,50.255,723,0
2012-06-14,51.895,51.895,48.713,51.148,1665,0
2012-06-15,51.594,51.613,50.788,51.411,1758,0
2012-06-18,51.168,52.875,48.247,52.389,3332,0
2012-06-19,51.496,52.06,50.935,51.555,2985,0
2012-06-20,51.692,53.329,50.11,52.7,5653,0
2012-06-21,52.846,53.359,51.672,53.031,11922,0
2012-06-22,53.05,54.272,51.633,52.487,164879,0
2012-06-25,51.411,52.379,51.411,51.594,445,0
2012-06-26,52.07,52.389,51.032,51.808,2490,0
2012-06-27,51.662,53.311,51.662,53.311,1594,0
2012-06-28,51.545,53.241,51.516,52.7,1109,0
2012-06-29,53.311,55.233,52.974,55.233,2329,0
2012-07-02,55.3,57.238,55,56.63,4005,0
2012-07-03,56.271,59.676,56.271,59.473,3361,0
2012-07-05,59.025,59.473,59.025,59.191,3157,0
2012-07-06,58.995,58.995,55.787,56.766,3508,0
2012-07-09,57.367,57.367,54.513,54.513,8034,0
2012-07-10,55.31,55.31,54.331,55.096,12881,0
2012-07-11,55.28,55.474,55.067,55.474,688,0
2012-07-12,55.253,55.787,54.331,54.865,7435,0
2012-07-13,54.34,56.35,54.34,56.35,2748,0
2012-07-16,54.815,58.142,50.022,56.766,8552,0
2012-07-17,57.151,57.16,54.379,55.253,2693,0
2012-07-18,55.893,55.893,55.864,55.864,641,0
2012-07-19,56.396,56.396,55.864,55.864,535,0
2012-07-20,55.939,55.939,51.577,52.07,5785,0
2012-07-23,51.594,53.844,50.847,51.623,4215,0
2012-07-24,51.672,52.497,48.877,50.585,8307,0
2012-07-25,50.575,52.582,50.575,51.613,3794,0
2012-07-26,51.217,51.613,48.936,51.613,4858,0
2012-07-27,51.506,52.128,51.506,52.128,1319,0
2012-07-30,51.973,51.973,51.574,51.574,346,0
2012-07-31,51.982,51.982,46.733,51.914,5561,0
2012-08-01,50.778,51.42,49.963,50.002,3782,0
2012-08-02,50.207,53.291,50.207,50.482,1674,0
2012-08-03,51.682,51.991,49.983,50.245,5560,0
2012-08-06,50.651,50.935,49.838,50.101,1617,0
2012-08-07,50.701,52.516,48.509,52.516,5854,0
2012-08-08,52.7,52.7,51.954,52.389,2796,0
2012-08-09,52.128,52.769,51.419,52.399,6715,0
2012-08-10,52.389,53.359,52.389,53.118,3658,0
2012-08-13,53.339,56.291,53.339,55.611,3619,0
2012-08-14,56.203,57.228,56.203,56.33,1652,0
2012-08-15,56.007,56.473,55.834,56.473,1218,0
2012-08-16,56.805,58.161,56.805,57.793,1031,0
2012-08-17,57.21,59.855,57.21,59.259,1581,0
2012-08-20,58.608,58.608,56.511,58.201,1649,0
2012-08-21,58.151,59.571,56.825,57.726,943,0
2012-08-22,57.735,59.181,57.735,59.074,3471,0
2012-08-23,58.492,58.705,57.92,58.696,30702,0
2012-08-24,59.181,59.668,59.181,59.269,1559,0
2012-08-27,60.045,60.045,57.566,59.61,1298,0
2012-08-28,60.154,60.154,60.154,60.154,1421,0
2012-08-29,62.833,62.833,62.165,62.707,527,0
2012-08-30,62.026,62.026,61.519,61.519,200,0
2012-08-31,62.095,62.095,55.071,60.753,1565,0
2012-09-04,62.221,62.221,60.763,61.966,1041,0
2012-09-05,63.134,65.366,63.134,64.386,9575,0
2012-09-06,65.218,65.218,64.191,65.123,3116,0
2012-09-07,64.103,64.103,63.144,63.298,2589,0
2012-09-10,63.144,64.093,61.364,62.578,9625,0
2012-09-11,62.901,62.901,61.003,62.251,1154,0
2012-09-12,62.891,63.055,62.891,63.055,288,0
2012-09-13,63.134,63.134,62.095,62.145,1841,0
2012-09-14,63.134,65.562,63.134,65.562,2731,0
2012-09-17,64.056,64.591,63.21,63.637,1445,0
2012-09-18,63.134,63.707,63.134,63.472,1630,0
2012-09-19,63.667,63.667,63.134,63.52,1763,0
2012-09-20,64.476,64.476,63.134,64.103,739,0
2012-09-21,65.019,65.019,63.385,63.989,5020,0
2012-09-24,64.257,64.257,64.103,64.103,1861,0
2012-09-25,64.97,64.97,63.288,63.425,3629,0
2012-09-26,64.056,64.056,63.618,64.029,553,0
2012-09-27,63.425,64.029,63.425,63.96,883,0
2012-09-28,63.144,64.047,63.144,63.365,937,0
2012-10-01,63.833,64.396,63.153,64.396,444,0
2012-10-03,63.697,63.697,63.697,63.697,245,0
2012-10-04,63.882,64.833,63.268,64.524,983,0
2012-10-05,64.151,64.533,63.892,64.533,847,0
2012-10-08,64.366,64.562,64.084,64.562,317,0
2012-10-09,64.056,65.63,63.843,64.2,6050,0
2012-10-10,64.237,65.076,62.558,64.902,2103,0
2012-10-11,65.173,65.775,64.591,64.921,7263,0
2012-10-12,64.989,65.718,64.297,64.297,1228,0
2012-10-15,64.61,65.659,63.862,64.686,1080,0
2012-10-16,66.047,66.047,64.495,64.735,4118,0
2012-10-17,65.058,66.047,64.476,64.476,2192,0
2012-10-18,64.921,65.988,63.174,65.853,1458,0
2012-10-19,65.009,66.03,63.278,63.794,1205,0
2012-10-22,63.395,64.306,63.278,63.951,4827,0
2012-10-23,64.038,64.2,62.901,63.911,1905,0
2012-10-24,64.056,64.298,63.046,63.046,1167,0
2012-10-25,63.268,63.375,63.268,63.375,305,0
2012-10-26,63.385,65.029,62.192,62.192,1252,0
2012-10-31,60.53,63.717,60.53,63.717,2443,0
2012-11-01,63.529,68.292,63.529,67.486,33134,0
2012-11-02,66.958,67.456,64.823,64.823,18209,0
2012-11-05,65.076,65.465,61.725,63.445,6424,0
2012-11-06,64.764,65.465,63.637,64.715,10089,0
2012-11-07,64.327,64.327,63.435,63.445,2459,0
2012-11-08,62.891,63.094,57.79,59.19,5848,0
2012-11-09,58.5,58.848,55.879,56.918,12345,0
2012-11-12,56.88,58.169,56.527,57.016,2030,0
2012-11-13,57.305,58.57,56.335,58.081,3085,0
2012-11-14,57.907,58.228,55.934,56.792,4836,0
2012-11-15,56.635,58.277,55.482,57.501,4806,0
2012-11-16,57.82,59.531,55.352,57.501,4632,0
2012-11-19,58.277,59.228,57.936,59.228,3913,0
2012-11-20,58.57,58.783,55.43,58.783,3076,0
2012-11-21,57.025,58.579,57.025,58.579,641,0
2012-11-23,58.926,61.394,58.277,61.394,1893,0
2012-11-26,59.8,60.781,59.491,60.781,1715,0
2012-11-27,60.597,60.597,59.248,60.064,720,0
2012-11-28,58.404,58.724,58.404,58.724,521,0
2012-11-29,58.56,59.63,58.49,59.094,1232,0
2012-11-30,58.848,60.28,57.421,58.414,1623,0
2012-12-03,59.094,59.424,58.422,59.424,1225,0
2012-12-04,60.165,63.07,59.868,61.274,708,0
2012-12-05,60.599,60.784,59.034,60.185,1756,0
2012-12-06,59.733,59.733,59.326,59.335,727,0
2012-12-07,58.754,60.212,58.754,60.006,2165,0
2012-12-10,59.918,59.918,59.582,59.668,1293,0
2012-12-11,60.066,60.204,59.13,59.753,3230,0
2012-12-12,60.513,60.513,58.355,58.636,2094,0
2012-12-13,57.877,59.14,56.175,57.731,3863,0
2012-12-14,58.08,58.867,58.08,58.355,2186,0
2012-12-17,59.298,59.298,56.514,56.983,8166,0
2012-12-18,57.382,59.094,57.382,59.094,1007,0
2012-12-19,57.537,58.956,57.431,57.48,2469,0
2012-12-20,57.243,58.1,57.184,57.916,777,0
2012-12-21,58.109,58.148,57.49,58.148,6986,0
2012-12-24,58.023,59.074,57.615,59.074,847,0
2012-12-26,58.355,58.355,57.819,57.819,201,0
2012-12-27,57.819,58.364,57.819,57.955,902,0
2012-12-28,60.95,60.95,57.382,57.596,4328,0
2012-12-31,58.355,59.307,58.325,58.355,3145,0
2013-01-02,59.317,62.05,58.887,60.436,7367,0
2013-01-03,59.668,61.024,58.451,60.96,2390,0
2013-01-04,58.817,61.245,58.817,61.245,260,0
2013-01-07,61.01,61.439,59.56,60.495,1625,0
2013-01-08,60.27,61.274,59.502,60.628,1793,0
2013-01-10,61.225,62.77,61.225,62.553,1444,0
2013-01-11,62.15,65.152,62.15,65.152,3189,0
2013-01-14,64.54,66.231,64.235,66.055,1274,0
2013-01-15,65.307,65.307,64.733,64.733,1028,0
2013-01-16,66.17,66.17,65.551,65.551,489,0
2013-01-17,66.545,66.643,64.88,66.643,2672,0
2013-01-18,69.53,69.53,65.287,65.601,1914,0
2013-01-22,63.761,66.396,63.694,66.396,1071,0
2013-01-23,65.434,65.843,64.792,64.792,1152,0
2013-01-24,66.095,66.095,63.352,64.217,521,0
2013-01-25,64.344,64.344,63.18,63.732,838,0
2013-01-28,62.732,63.732,62.732,63.732,818,0
2013-01-29,63.723,65.162,63.723,64.035,695,0
2013-01-30,62.896,63.704,62.896,63.469,1320,0
2013-01-31,65.017,65.017,63.801,64.636,684,0
2013-02-01,61.523,64.139,61.523,64.139,408,0
2013-02-04,64.091,65.327,63.714,64.168,1528,0
2013-02-05,64.674,65.347,63.575,63.575,743,0
2013-02-06,63.294,64.404,63.294,64.404,851,0
2013-02-07,64.063,64.063,63.294,63.294,520,0
2013-02-08,63.585,64.846,62.752,62.752,1802,0
2013-02-11,62.603,64.589,62.603,64.589,408,0
2013-02-12,64.006,64.082,64.006,64.082,470,0
2013-02-14,63.996,64.063,62.983,62.983,1217,0
2013-02-15,62.974,67.175,62.76,63.264,2622,0
2013-02-19,64.414,64.414,63.235,64.304,618,0
2013-02-20,63.704,64.334,62.974,62.974,3283,0
2013-02-21,63.323,65.307,63.323,64.334,2460,0
2013-02-22,64.531,64.959,64.217,64.217,350,0
2013-02-25,64.265,64.265,63.507,63.507,3851,0
2013-02-26,64.188,64.988,63.565,64.988,408,0
2013-02-27,64.92,65.356,64.073,64.589,5476,0
2013-02-28,64.044,64.12,63.294,64.12,1035,0
2013-03-01,64.733,65.736,64.733,64.959,677,0
2013-03-04,63.996,65.075,63.644,64.434,4969,0
2013-03-05,64.772,64.772,64.304,64.493,827,0
2013-03-06,64.178,66.027,64.178,64.54,826,0
2013-03-08,65.277,65.843,64.225,64.344,967,0
2013-03-11,65.545,65.545,64.091,64.324,660,0
2013-03-12,65.122,65.122,65.122,65.122,315,0
2013-03-13,64.188,64.959,64.188,64.959,200,0
2013-03-15,64.493,65.199,64.493,65.047,2815,0
2013-03-19,64.197,64.197,64.197,64.197,143,0
2013-03-20,63.877,65.227,63.321,65.227,2014,0
2013-03-21,64.502,64.949,64.502,64.811,2260,0
2013-03-22,64.86,64.86,64.453,64.453,408,0
2013-03-26,64.626,64.626,64.626,64.626,200,0
2013-03-27,71.044,71.044,64.264,67.451,821,0
2013-03-28,66.557,68.647,66.557,67.255,1965,0
2013-04-01,67.323,69.485,67.263,68.676,2656,0
2013-04-02,69.135,69.369,66.865,68.367,3661,0
2013-04-03,68.454,71.054,66.35,66.7,3294,0
2013-04-04,67.587,68.033,67.577,68.033,1084,0
2013-04-05,67.675,68.229,66.836,68.229,2444,0
2013-04-08,68.764,68.764,67.966,68.367,953,0
2013-04-10,69.65,69.885,68.939,68.979,2644,0
2013-04-11,68.406,69.436,68.406,68.949,7256,0
2013-04-12,68.764,68.842,68.229,68.552,958,0
2013-04-15,68.16,68.16,66.557,66.557,2909,0
2013-04-16,67.431,68.503,67.188,67.188,1376,0
2013-04-17,67.829,67.829,66.447,66.605,1173,0
2013-04-18,66.557,66.71,66.457,66.457,874,0
2013-04-19,67.169,68.744,67.169,68.19,1713,0
2013-04-22,67.937,68.121,67.937,67.965,881,0
2013-04-23,68.16,69.105,68.15,68.542,1209,0
2013-04-24,68.318,68.318,68.279,68.279,315,0
2013-04-25,68.704,69.426,68.619,68.619,2903,0
2013-04-26,68.14,68.387,66.7,68.387,1733,0
2013-04-29,67.51,68.744,67.51,68.744,1027,0
2013-04-30,67.772,67.772,67.501,67.529,3122,0
2013-05-01,66.748,69.885,64.969,64.969,7077,0
2013-05-02,65.728,66.992,65.728,66.018,3346,0
2013-05-03,67.169,67.169,66.117,66.117,1205,0
2013-05-06,66.301,67.149,66.213,67.101,1228,0
2013-05-07,66.262,67.14,64.264,67.14,4014,0
2013-05-08,67.538,67.869,66.331,67.188,2569,0
2013-05-09,67.431,67.928,67.431,67.557,1284,0
2013-05-10,67.946,67.946,67.928,67.928,1049,0
2013-05-13,67.791,68.397,67.791,68.229,982,0
2013-05-14,68.397,69.709,68.357,69.709,1474,0
2013-05-15,69.898,69.898,69.689,69.689,242,0
2013-05-16,68.337,69.718,68.337,69.027,437,0
2013-05-17,69.175,70.536,69.175,70.109,3388,0
2013-05-20,70.899,71.442,70.889,71.442,569,0
2013-05-21,70.859,72.669,70.859,71.715,2009,0
2013-05-22,73.049,73.049,69.426,70.353,3512,0
2013-05-23,70.353,70.899,69.61,69.61,5598,0
2013-05-24,69.475,70.334,69.456,69.456,1819,0
2013-05-28,69.592,72.436,69.592,71.326,2473,0
2013-05-29,69.66,70.691,69.66,70.536,2917,0
2013-05-30,70.672,71.083,70.672,71.083,235,0
2013-05-31,69.818,71.223,69.759,69.759,8253,0
2013-06-03,69.856,72.436,68.219,71.083,6213,0
2013-06-04,70.889,70.889,69.135,69.135,6978,0
2013-06-05,68.899,69.807,68.259,69.087,3914,0
2013-06-06,69.125,69.155,69.105,69.115,2757,0
2013-06-07,69.699,70.245,68.889,70.245,2891,0
2013-06-10,69.856,69.856,69.67,69.67,212,0
2013-06-11,69.369,69.699,69.077,69.105,2925,0
2013-06-12,69.631,70.031,69.185,69.847,4045,0
2013-06-13,69.778,70.663,69.621,70.567,6966,0
2013-06-14,69.952,70.443,69.505,69.798,5141,0
2013-06-17,70.491,70.911,69.018,69.555,3160,0
2013-06-18,69.264,69.992,69.264,69.798,3449,0
2013-06-19,69.7,69.916,68.238,68.919,4159,0
2013-06-20,68.336,69.057,66.939,66.939,5627,0
2013-06-21,67.379,68.581,66.354,67.176,6062,0
2013-06-24,66.524,67.049,65.363,66.573,3574,0
2013-06-25,67.261,68.218,66.534,68.072,4401,0
2013-06-26,67.945,68.012,67.595,68.012,570,0
2013-06-27,68.258,69.398,67.857,68.783,19073,0
2013-06-28,69.096,69.992,67.683,69.155,42639,0
2013-07-01,68.278,69.876,67.565,68.268,23434,0
2013-07-02,68.238,68.676,67.37,68.238,21470,0
2013-07-03,68.336,68.512,66.444,66.91,20642,0
2013-07-05,67.419,68.724,66.259,68.188,23797,0
2013-07-08,66.999,70.538,66.999,69.671,4383,0
2013-07-09,69.273,70.633,69.273,69.738,2652,0
2013-07-10,69.301,70.188,68.979,69.798,16341,0
2013-07-11,69.709,71.114,68.929,71.114,4437,0
2013-07-12,69.68,75.665,69.68,70.751,21114,0
2013-07-15,71.221,71.504,69.837,70.761,12885,0
2013-07-16,70.771,71.648,70.354,71.259,7536,0
2013-07-17,71.728,73.998,71.464,72.937,25291,0
2013-07-18,73.699,74.281,72.219,73.104,10383,0
2013-07-19,72.703,73.699,72.33,73.113,10240,0
2013-07-22,72.732,74.271,72.732,73.971,3575,0
2013-07-23,74.331,75.158,73.581,74.037,16857,0
2013-07-24,74.331,75.403,72.81,73.151,26184,0
2013-07-25,73.161,74.003,72.723,73.699,13632,0
2013-07-26,73.941,73.998,71.56,72.45,10052,0
2013-07-29,72.693,73.457,71.551,72.05,11870,0
2013-07-30,72.634,73.404,72.003,72.82,6956,0
2013-07-31,72.625,73.113,72.184,72.693,6317,0
2013-08-01,73.601,73.998,72.566,73.084,22381,0
2013-08-02,72.4,73.62,71.289,72.683,16820,0
2013-08-05,72.37,74.028,72.37,73.531,3558,0
2013-08-06,73.442,74.526,70.188,72.653,10515,0
2013-08-07,71.954,73.699,71.154,72.36,26781,0
2013-08-08,73.113,73.891,72.204,73.385,1409,0
2013-08-09,72.87,72.918,71.551,71.944,10121,0
2013-08-12,71.569,73.074,71.569,72.956,14219,0
2013-08-13,73.208,73.316,71.924,73.054,6521,0
2013-08-14,72.625,72.947,71.748,72.254,9345,0
2013-08-15,71.551,72.234,69.465,71.914,28505,0
2013-08-16,71.589,72.33,71.551,71.837,5919,0
2013-08-19,71.387,71.807,70.208,70.208,5750,0
2013-08-20,70.811,71.648,70.595,71.648,19288,0
2013-08-21,71.377,72.087,69.535,69.992,27653,0
2013-08-22,70.032,71.807,69.867,71.748,9206,0
2013-08-23,72.234,72.234,69.205,69.545,16304,0
2013-08-26,69.311,70.871,69.311,70.168,13456,0
2013-08-27,69.876,71.134,69.465,69.555,1559,0
2013-08-28,69.709,70.012,68.918,69.475,2708,0
2013-08-29,69.359,70.258,69.036,69.709,2553,0
2013-08-30,70.169,72.11,68.928,69.545,7586,0
2013-09-03,70.218,70.972,69.641,69.641,4982,0
2013-09-04,70.258,71.506,70.062,71.077,10432,0
2013-09-05,70.464,71.195,70.365,71.195,12898,0
2013-09-06,71.077,72.12,71.057,71.057,1107,0
2013-09-09,72.025,72.53,71.927,72.247,854,0
2013-09-10,72.56,72.619,71.107,71.379,10310,0
2013-09-11,71.001,72.647,70.752,72.55,8756,0
2013-09-12,72.207,72.483,70.434,71.887,10484,0
2013-09-13,72.169,73.596,71.779,72.814,2201,0
2013-09-16,73.202,74.561,73.202,74.179,8932,0
2013-09-17,73.994,74.745,73.349,74.697,7433,0
2013-09-18,75.144,75.144,72.353,74.843,13018,0
2013-09-19,74.464,74.903,73.291,74.169,3751,0
2013-09-20,73.985,74.903,72.521,72.521,32077,0
2013-09-23,73.058,73.284,71.849,72.794,4955,0
2013-09-24,73.202,74.13,73.192,74.12,1504,0
2013-09-25,73.388,73.556,72.902,72.951,5123,0
2013-09-26,71.681,74.052,71.681,73.138,14654,0
2013-09-27,73.098,73.261,72.814,73.048,5123,0
2013-09-30,72.277,73.877,71.087,73.291,24694,0
2013-10-01,73.369,73.732,72.804,72.99,2482,0
2013-10-02,72.754,73.437,71.849,71.976,13820,0
2013-10-03,72.063,73.058,71.544,72.706,15530,0
2013-10-04,72.893,73.329,71.878,72.188,7854,0
2013-10-07,71.75,73.174,71.651,72.764,10352,0
2013-10-08,72.55,72.784,71.76,71.76,9528,0
2013-10-09,71.967,72.363,71.582,71.582,4202,0
2013-10-10,71.691,73.684,71.651,72.814,4306,0
2013-10-11,73.155,74.276,72.725,74.276,2252,0
2013-10-14,73.388,74.276,73.388,73.772,1541,0
2013-10-15,73.556,75.144,73.457,74.813,12501,0
2013-10-16,76.894,77.097,74.464,76.239,16806,0
2013-10-17,76.56,76.95,75.509,76.309,8609,0
2013-10-18,76.894,76.999,76.299,76.299,2746,0
2013-10-21,74.745,76.279,74.745,76.279,1126,0
2013-10-22,75.42,76.51,74.893,76.172,7261,0
2013-10-23,74.522,75.632,74.522,75.604,1541,0
2013-10-24,75.274,76.329,75.274,76.329,17796,0
2013-10-25,76.062,78.454,75.43,76.024,4714,0
2013-10-28,77.486,77.486,75.623,76.082,5532,0
2013-10-29,76.015,76.98,75.642,75.731,1437,0
2013-10-30,74.366,76.463,74.366,75.499,1541,0
2013-10-31,74.571,76.884,74.522,76.259,17722,0
2013-11-01,75.966,76.747,74.67,75.614,13422,0
2013-11-04,75.548,76.903,74.169,76.55,15061,0
2013-11-05,76.805,76.894,76.805,76.894,408,0
2013-11-06,76.309,77.315,75.927,77.028,16938,0
2013-11-07,77.157,77.743,74.266,77.535,15141,0
2013-11-08,76.95,77.733,76.95,77.068,3994,0
2013-11-11,78.211,78.211,76.463,76.52,6762,0
2013-11-12,77.266,77.266,76.279,76.279,2916,0
2013-11-13,76.98,76.98,76.98,76.98,414,0
2013-11-14,76.425,77.88,76.366,77.018,2572,0
2013-11-15,76.825,77.575,75.712,76.61,14445,0
2013-11-18,76.386,76.98,76.172,76.172,1126,0
2013-11-19,76.921,76.98,75.154,75.81,12194,0
2013-11-20,76.172,76.727,75.781,76.727,5141,0
2013-11-21,76.61,77.733,76.415,76.679,3586,0
2013-11-22,77.137,78.6,75.887,77.957,9941,0
2013-11-25,77.315,78.328,77.295,77.645,15678,0
2013-11-26,78.082,78.082,77.009,77.137,2357,0
2013-11-27,78.27,78.27,77.157,77.157,1327,0
2013-11-29,77.517,77.655,76.883,77.177,3435,0
2013-12-02,77.088,77.764,77.088,77.196,4302,0
2013-12-03,77.419,77.419,76.835,76.835,3380,0
2013-12-04,76.989,77.764,76.989,77.216,833,0
2013-12-05,77.517,78.973,76.979,77.976,15082,0
2013-12-06,78.496,78.496,75.566,78.251,3788,0
2013-12-09,78.006,79.109,77.468,78.025,2764,0
2013-12-10,78.123,78.123,77.088,77.088,2355,0
2013-12-11,76.357,76.815,75.915,75.915,1327,0
2013-12-12,76.462,77.764,75.222,76.844,17710,0
2013-12-13,77.315,77.939,77.315,77.566,1436,0
2013-12-16,77.527,79.677,77.527,78.3,7779,0
2013-12-17,77.783,80.896,75.536,77.626,29665,0
2013-12-18,78.093,78.934,76.879,78.934,3932,0
2013-12-19,79.395,79.395,78.602,78.602,1327,0
2013-12-20,78.466,81.621,76.366,80.82,22877,0
2013-12-23,80.41,80.82,78.063,80.058,4709,0
2013-12-24,80.595,80.595,79.375,79.375,1217,0
2013-12-26,80.204,80.204,77.967,78.416,3380,0
2013-12-27,78.788,80.595,78.222,78.885,22316,0
2013-12-30,79.266,80.575,76.979,78.093,5412,0
2013-12-31,78.329,79.521,77.468,79.109,16721,0
2014-01-02,80.185,80.185,78.053,78.544,9554,0
2014-01-03,78.788,80.292,78.788,79.306,9993,0
2014-01-06,79.187,79.187,78.073,78.329,2764,0
2014-01-07,79.326,80.087,78.885,79.882,2355,0
2014-01-08,79.128,80.322,78.837,79.1,18423,0
2014-01-09,79.346,79.365,78.153,78.29,11670,0
2014-01-10,78.554,79.336,78.446,79.138,13204,0
2014-01-13,78.798,79.385,77.811,78.153,6449,0
2014-01-14,78.378,79.091,77.967,78.544,3788,0
2014-01-15,78.496,79.589,78.387,79.119,5555,0
2014-01-16,79.128,79.128,78.083,78.544,3172,0
2014-01-17,78.866,78.866,77.909,78.093,2249,0
2014-01-21,78.396,78.671,78.006,78.387,3380,0
2014-01-23,78.063,78.506,77.899,78.496,1746,0
2014-01-24,77.429,77.429,76.471,76.61,1436,0
2014-01-27,76.041,76.737,75.76,76.151,1843,0
2014-01-28,76.141,77.556,75.202,76.111,6552,0
2014-01-29,76.2,76.949,75.467,76.57,4092,0
2014-01-30,78.044,78.856,78.044,78.856,2197,0
2014-01-31,78.153,78.27,76.94,78.27,7677,0
2014-02-03,78.642,78.642,76.6,77.517,16778,0
2014-02-04,77.517,77.517,77.276,77.517,2373,0
2014-02-05,76.051,77.284,76.051,77.177,2377,0
2014-02-06,78.788,78.788,77.487,78.506,3719,0
2014-02-07,76.2,78.622,76.2,78.622,10003,0
2014-02-10,78.103,78.622,77.665,78.622,2867,0
2014-02-11,78.622,78.915,78.153,78.828,11321,0
2014-02-12,78.828,79.961,78.788,79.1,17321,0
2014-02-13,78.3,78.602,77.967,78.524,3582,0
2014-02-14,78.251,78.544,78.232,78.232,1106,0
2014-02-18,77.586,77.744,76.249,77.665,2573,0
2014-02-19,77.177,77.177,74.911,75.242,6693,0
2014-02-20,75.222,76.366,75.222,76.366,1578,0
2014-02-21,74.393,77.078,74.393,76.041,2778,0
2014-02-24,74.538,76.443,74.538,76.443,2121,0
2014-02-25,75.418,75.418,74.987,74.987,1704,0
2014-02-26,74.695,75.358,74.423,75.162,3052,0
2014-02-27,74.462,75.885,74.462,75.814,4611,0
2014-02-28,75.74,76.949,74.245,75.143,5395,0
2014-03-03,74.48,77.028,73.759,75.292,5694,0
2014-03-04,76.248,79.783,76.248,78.113,9934,0
2014-03-05,77.448,78.103,76.849,77.566,2588,0
2014-03-06,76.949,78.143,76.54,77.811,5496,0
2014-03-07,77.372,78.015,76.013,77.764,4407,0
2014-03-10,76.979,78.261,76.689,78.261,6327,0
2014-03-11,77.566,78.349,76.366,77.236,9658,0
2014-03-12,77.236,77.236,75.222,76.357,5522,0
2014-03-13,75.602,76.357,73.842,73.92,8419,0
2014-03-14,74.321,74.321,73.609,73.609,1766,0
2014-03-17,73.638,75.485,73.638,74.702,7298,0
2014-03-18,74.711,75.142,73.93,74.321,3807,0
2014-03-19,74.321,74.556,73.746,73.746,2017,0
2014-03-20,73.687,74.125,73.687,73.9,1096,0
2014-03-21,75.447,75.739,73.979,75.437,3226,0
2014-03-24,73.95,74.421,72.414,73.736,8042,0
2014-03-25,73.94,75.291,73.94,74.809,9531,0
2014-03-26,73.658,73.716,73.658,73.678,2145,0
2014-03-27,73.726,73.851,71.69,72.866,16055,0
2014-03-28,72.766,73.628,71.557,72.639,10059,0
2014-03-31,73.746,74.223,73.401,74.223,4491,0
2014-04-01,73.01,74.311,73.01,73.89,2382,0
2014-04-02,73.342,74.556,72.866,73.569,6974,0
2014-04-03,73.002,73.549,72.434,73.1,3863,0
2014-04-04,72.364,72.414,71.878,72.394,4104,0
2014-04-07,72.218,72.551,71.591,72.424,4926,0
2014-04-08,71.809,72.006,71.809,71.829,2383,0
2014-04-09,71.68,72.727,71.68,72.307,5437,0
2014-04-10,71.76,71.76,69.53,70.342,3762,0
2014-04-11,69.724,70.244,68.836,69.139,4851,0
2014-04-14,71.114,71.571,69.354,71.495,4897,0
2014-04-15,71.397,71.397,69.55,69.724,7156,0
2014-04-16,70.75,72.796,69.53,72.09,11236,0
2014-04-17,72.188,72.188,70.87,70.9,3894,0
2014-04-21,70.536,72.354,69.589,70.479,6693,0
2014-04-22,69.939,71.378,69.939,71.378,1978,0
2014-04-23,70.516,71.358,70.516,70.89,2422,0
2014-04-24,70.8,71.319,69.579,70.741,4105,0
2014-04-25,70.155,70.215,68.942,69.1,4648,0
2014-04-28,69.401,70.526,69.119,69.441,3619,0
2014-04-29,69.833,70.107,69.384,69.384,3220,0
2014-04-30,69.431,69.872,69.189,69.199,3984,0
2014-05-01,68.912,68.912,66.781,67.467,10863,0
2014-05-02,67.867,67.984,67.086,67.907,4483,0
2014-05-05,64.895,67.741,64.895,65.55,2042,0
2014-05-06,66.549,66.549,64.553,64.553,9614,0
2014-05-07,65.324,65.324,62.585,64.199,11313,0
2014-05-08,65.52,66.449,64.543,65.432,9451,0
2014-05-09,65.264,68.416,64.296,68.249,14276,0
2014-05-12,67.046,69.119,66.722,69.119,2714,0
2014-05-13,69.774,71.144,69.421,70.087,7597,0
2014-05-14,70.536,70.536,67.477,67.857,2746,0
2014-05-15,67.945,67.945,64.054,66.312,6693,0
2014-05-16,65.813,68.932,65.784,67.827,30640,0
2014-05-19,67.633,69.324,66.647,69.06,16733,0
2014-05-20,67.232,68.746,66.956,67.183,20688,0
2014-05-21,67.984,68.357,66.499,66.986,6381,0
2014-05-22,66.608,67.867,66.509,66.539,3210,0
2014-05-23,65.373,67.624,65.373,67.624,3305,0
2014-05-27,66.156,67.702,66.156,67.702,1898,0
2014-05-28,67.817,68.111,66.549,66.598,2928,0
2014-05-29,66.598,66.811,65.55,66.811,2888,0
2014-05-30,65.823,68.111,65.823,67.299,8386,0
2014-06-02,67.447,67.867,65.412,65.931,8358,0
2014-06-03,65.422,65.422,64.466,64.757,18013,0
2014-06-04,64.757,66.028,64.306,66.028,10692,0
2014-06-05,63.662,67.289,63.662,67.289,5092,0
2014-06-06,67.135,67.437,67.135,67.437,1515,0
2014-06-09,66.038,69.06,66.038,68.209,10495,0
2014-06-10,68.553,68.553,67.564,68.022,5217,0
2014-06-11,67.526,68.498,66.224,66.751,4238,0
2014-06-12,66.976,66.976,65.599,66.174,13998,0
2014-06-13,66.086,66.529,65.47,65.47,23262,0
2014-06-16,65.696,66.379,64.844,65.96,20896,0
2014-06-17,65.638,67.006,64.715,65.978,6579,0
2014-06-18,66.184,66.184,64.627,65.539,6638,0
2014-06-19,64.627,65.069,64.013,64.453,13806,0
2014-06-20,65.011,66.291,61.299,61.77,37055,0
2014-06-23,62.319,63.325,61.222,61.857,16296,0
2014-06-24,62.55,64.814,62.55,63.306,13809,0
2014-06-25,63.708,64.55,62.905,63.022,8904,0
2014-06-26,63.746,64.089,62.66,62.934,6147,0
2014-06-27,63.52,65.222,62.083,65.089,203097,0
2014-06-30,64.666,66.359,63.756,65.968,35681,0
2014-07-01,65.677,67.653,65.677,66.791,5814,0
2014-07-02,66.578,67.555,65.618,66.996,31868,0
2014-07-03,67.946,67.946,66.956,67.016,3052,0
2014-07-07,66.722,67.536,65.212,67.224,16262,0
2014-07-08,67.32,68.074,66.588,66.713,15460,0
2014-07-09,67.478,68.447,67.233,67.605,4175,0
2014-07-10,67.016,67.488,66.821,67.056,4922,0
2014-07-11,66.529,67.478,65.822,67.125,14160,0
2014-07-14,67.828,67.828,67.076,67.233,2539,0
2014-07-15,67.34,67.34,66.479,66.598,2695,0
2014-07-16,68.014,68.103,67.565,67.565,1052,0
2014-07-17,67.536,67.703,66.694,66.703,3990,0
2014-07-18,66.976,67.799,66.976,67.545,2428,0
2014-07-21,67.536,67.722,66.986,67.31,4226,0
2014-07-22,67.31,67.927,67.26,67.818,4081,0
2014-07-23,67.79,68.181,67.164,68.181,5943,0
2014-07-24,67.615,68.369,67.615,68.151,8049,0
2014-07-25,67.838,68.103,67.838,68.103,4503,0
2014-07-28,67.184,69.798,67.184,69.122,12368,0
2014-07-29,69.639,70.012,68.389,69.278,9588,0
2014-07-30,69.728,70.238,68.846,70.238,2958,0
2014-07-31,69.032,69.032,67.369,67.643,8321,0
2014-08-01,67.595,67.605,67.164,67.545,2963,0
2014-08-04,66.801,68.408,66.801,68.408,1271,0
2014-08-05,67.536,67.555,66.791,66.976,1543,0
2014-08-06,66.869,67.555,66.869,67.555,2248,0
2014-08-07,67.555,67.555,67.555,67.555,1004,0
2014-08-08,67.898,68.506,66.732,68.506,9395,0
2014-08-11,68.447,68.447,68.054,68.103,1467,0
2014-08-12,68.515,68.651,68.447,68.651,3757,0
2014-08-13,68.413,68.418,68.413,68.418,689,0
2014-08-14,68.975,69.024,68.975,68.985,3083,0
2014-08-15,69.463,69.463,69.463,69.463,328,0
2014-08-18,70.493,70.493,70.052,70.483,2921,0
2014-08-19,70.493,70.636,70.493,70.531,2801,0
2014-08-20,69.896,70.396,69.896,70.396,900,0
2014-08-21,70.149,70.149,70.149,70.149,422,0
2014-08-22,70.376,71.139,68.261,71.139,2575,0
2014-08-26,70.975,71.558,70.915,71.558,1720,0
2014-08-27,70.745,71.285,70.745,71.059,1664,0
2014-08-28,69.59,70.115,69.59,70.115,1970,0
2014-08-29,70.128,70.434,69.189,70.434,13649,0
2014-09-02,70.237,71.548,70.237,70.326,760,0
2014-09-03,70.954,71.134,70.954,71.059,1125,0
2014-09-04,71.893,80.449,69.1,71.933,39866,0
2014-09-05,74.156,74.489,70.089,70.365,9266,0
2014-09-08,74.489,74.489,70.568,72.342,5132,0
2014-09-09,73.999,73.999,70.578,70.705,3638,0
2014-09-10,73.158,73.158,70.774,70.774,766,0
2014-09-11,70.626,71.521,70.607,71.02,10493,0
2014-09-12,71.02,71.02,70.685,70.685,808,0
2014-09-15,71.265,71.265,70.141,70.914,3488,0
2014-09-16,71.198,71.198,71.198,71.198,619,0
2014-09-17,70.04,71.149,70.04,70.834,4380,0
2014-09-18,70.754,70.754,70.754,70.754,199,0
2014-09-19,70.754,73.509,70.754,70.754,2673,0
2014-09-22,71.059,72.618,70.079,71.208,3196,0
2014-09-23,71.03,71.059,70.617,70.617,1063,0
2014-09-24,70.705,71.845,70.568,71.845,1187,0
2014-09-25,71.845,71.845,70.227,70.375,3299,0
2014-09-26,70.964,72.137,70.079,72.137,1536,0
2014-09-29,70.05,71.795,70.05,71.617,1316,0
2014-09-30,70.636,74.471,70.636,71.746,1924,0
2014-10-01,70.079,70.079,70.079,70.079,380,0
2014-10-02,70.296,70.984,70.296,70.984,629,0
2014-10-03,70.53,70.974,70.089,70.089,379,0
2014-10-06,70.079,70.375,70.079,70.375,576,0
2014-10-07,70.954,70.954,67.923,69.285,21289,0
2014-10-08,67.63,71.541,67.532,68.59,1178,0
2014-10-09,68.853,68.853,63.743,65.67,6638,0
2014-10-10,66.159,68.405,63.132,63.54,18981,0
2014-10-13,66.13,69.1,64.717,67.473,27659,0
2014-10-14,70.424,70.745,69.97,70.326,481,0
2014-10-16,65.572,69.561,65.532,69.561,1343,0
2014-10-17,70.834,70.834,70.395,70.834,409,0
2014-10-20,69.769,70.454,69.769,70.454,355,0
2014-10-21,64.891,71.666,64.891,71.059,14333,0
2014-10-23,73.756,73.756,71.726,71.726,236,0
2014-10-24,69.97,69.97,69.97,69.97,243,0
2014-10-27,70.079,71.04,70.079,71.04,1288,0
2014-10-28,70.128,70.128,70.079,70.099,617,0
2014-10-31,73.02,73.902,71.059,73.04,3896,0
2014-11-03,72.609,78.41,71.109,72.305,18427,0
2014-11-04,70.079,73.981,70.079,72.725,1943,0
2014-11-05,72.326,72.981,72.326,72.981,1069,0
2014-11-06,73.509,73.509,72.276,73.11,2647,0
2014-11-07,73.549,74.019,73.499,74.019,1269,0
2014-11-10,74.196,74.196,72.676,73.13,4413,0
2014-11-11,72.942,73.01,70.578,72.971,4567,0
2014-11-12,72.206,72.246,72.107,72.246,1319,0
2014-11-13,71.795,72.529,71.795,72.529,1173,0
2014-11-14,73.519,73.519,71.992,72.627,1674,0
2014-11-18,71.216,71.245,71.216,71.245,530,0
2014-11-19,70.626,71.079,70.626,71.079,896,0
2014-11-21,72.529,72.579,70.152,72.579,3211,0
2014-11-24,70.128,72.146,70.128,72.146,918,0
2014-11-25,71.597,72.196,71.597,71.845,2684,0
2014-11-26,70.843,72.196,70.127,71.333,4533,0
2014-11-28,71.039,71.138,71.039,71.138,200,0
2014-12-01,70.893,70.943,69.785,70.893,2843,0
2014-12-02,71.029,73.168,71.029,71.138,8943,0
2014-12-04,72.273,72.276,70.155,70.256,6463,0
2014-12-05,71.617,72.276,70.275,70.665,931,0
2014-12-08,70.304,70.304,70.304,70.304,513,0
2014-12-10,70.953,70.953,67.8,69.332,1956,0
2014-12-11,70.155,72.628,67.996,70.933,10006,0
2014-12-12,70.645,70.645,68.183,68.578,6606,0
2014-12-15,69.176,70.324,67.214,69.859,2422,0
2014-12-16,67.704,70.539,67.704,68.683,678,0
2014-12-17,69.476,69.476,68.243,68.243,1956,0
2014-12-18,70.432,70.432,68.702,68.702,685,0
2014-12-19,70.422,72.805,69.655,69.863,6910,0
2014-12-22,70.334,76.533,70.334,72.736,517,0
2014-12-23,70.155,70.165,70.155,70.165,875,0
2014-12-26,72.894,72.894,70.185,71.019,522,0
2014-12-31,71.531,71.531,71.531,71.531,255,0
2015-01-05,71.676,71.676,70.155,70.373,762,0
2015-01-06,70.645,70.645,67.829,68.919,1457,0
2015-01-07,69.631,69.631,67.723,68.528,995,0
2015-01-08,70.205,71.138,70.205,70.49,1237,0
2015-01-09,70.155,70.734,68.46,70.018,19097,0
2015-01-12,70.635,70.635,67.723,69.077,2350,0
2015-01-13,69.695,70.304,69.274,69.274,2975,0
2015-01-14,69.958,69.958,67.772,67.83,1939,0
2015-01-15,68.802,68.879,65.761,67.928,11704,0
2015-01-16,68.528,69.774,65.8,68.762,16880,0
2015-01-20,68.489,69.675,68.489,68.959,1692,0
2015-01-21,69.292,69.468,68.979,68.979,1019,0
2015-01-22,69.665,69.958,65.298,69.067,19550,0
2015-01-23,70.373,72.107,70.155,70.155,18356,0
2015-01-26,70.655,71.128,68.293,70.136,15175,0
2015-01-27,68.683,70.281,68.361,69.176,7809,0
2015-01-28,68.331,69.156,68.163,68.683,14259,0
2015-01-29,69.156,69.156,69.156,69.156,1006,0
2015-01-30,68.683,70.393,67.713,70.393,16398,0
2015-02-02,69.156,72.403,69.156,72.403,4010,0
2015-02-03,71.138,72.413,71.138,71.825,4028,0
2015-02-04,71.923,76.721,71.923,74.748,12097,0
2015-02-05,75.034,75.936,69.439,72.953,30135,0
2015-02-06,74.12,75.886,71.068,71.726,17419,0
2015-02-09,72.61,72.61,71.343,71.343,3689,0
2015-02-10,71.746,71.746,71.746,71.746,378,0
2015-02-11,71.363,72.286,71.138,71.531,8375,0
2015-02-12,74.15,74.15,73.68,73.68,633,0
2015-02-13,77.485,77.485,77.485,77.485,135,0
2015-02-18,76.701,77.781,73.974,73.983,4439,0
2015-02-19,76.319,80.213,71.511,74.816,8614,0
2015-02-20,71.284,73.246,69.176,72.423,2755,0
2015-02-24,70.763,71.656,70.763,71.656,1431,0
2015-02-27,73.591,73.591,73.101,73.101,538,0
2015-03-04,70.953,71.244,70.645,70.645,3772,0
2015-03-05,70.943,70.992,69.774,70.943,2344,0
2015-03-06,69.695,73.934,66.134,69.665,9275,0
2015-03-09,68.683,69.764,68.683,69.754,3973,0
2015-03-11,69.912,69.912,69.478,69.478,1221,0
2015-03-12,69.478,69.912,69.478,69.843,1322,0
2015-03-13,69.665,69.665,69.665,69.665,200,0
2015-03-16,69.206,69.518,69.176,69.419,6933,0
2015-03-17,67.733,70.519,67.733,70.519,10191,0
2015-03-18,73.011,73.011,72.785,72.785,512,0
2015-03-19,73.885,73.885,72.195,72.205,306,0
2015-03-20,71.735,71.735,71.735,71.735,198,0
2015-03-23,70.722,71.5,70.722,71.5,7229,0
2015-03-24,70.722,71.596,70.673,71.596,19342,0
2015-03-25,76.497,76.497,70.712,70.722,3461,0
2015-03-26,71.223,71.223,71.223,71.223,200,0
2015-03-27,71.262,71.311,71.017,71.205,9059,0
2015-03-30,71.223,79.249,70.801,73.572,4070,0
2015-03-31,72.726,72.726,72.265,72.726,468,0
2015-04-01,72.195,72.235,71.705,71.705,6926,0
2015-04-02,70.732,71.991,70.732,71.705,1220,0
2015-04-06,70.831,76.293,70.831,73.443,7839,0
2015-04-08,71.126,72.155,71.126,72.155,408,0
2015-04-10,71.272,71.272,71.272,71.272,306,0
2015-04-13,71.735,72.195,71.705,71.705,1321,0
2015-04-14,71.705,71.705,71.48,71.48,5598,0
2015-04-21,71.223,71.223,71.223,71.223,232,0
2015-04-22,70.971,71.165,69.889,71.146,3004,0
2015-04-24,71.902,71.902,71.902,71.902,571,0
2015-04-28,70.722,70.722,70.722,70.722,281,0
2015-04-30,71.804,72.933,71.804,72.933,3260,0
2015-05-01,72.933,76.371,72.933,76.371,200,0
2015-05-04,73.522,75.663,73.178,75.624,1629,0
2015-05-05,74.976,75.055,74.672,74.672,611,0
2015-05-06,73.355,73.355,72.638,72.638,7315,0
2015-05-07,71.725,71.725,71.242,71.705,6936,0
2015-05-08,71.705,71.705,71.46,71.46,13338,0
2015-05-11,71.705,71.705,70.722,71.213,1220,0
2015-05-14,71.705,71.932,71.705,71.705,1427,0
2015-05-15,70.761,71.053,70.658,70.821,7873,0
2015-05-18,71.645,71.932,71.645,71.932,397,0
2015-05-19,71.705,71.705,71.705,71.705,632,0
2015-05-20,70.971,70.971,70.971,70.971,200,0
2015-05-21,71.213,71.431,70.981,71.223,8550,0
2015-05-22,71.185,73.915,71.165,71.431,21175,0
2015-05-26,69.751,70.732,69.751,70.732,420,0
2015-05-28,70.281,70.712,70.281,70.712,423,0
2015-06-02,70.34,70.527,70.192,70.527,14450,0
2015-06-03,70.232,71.5,70.232,71.5,408,0
2015-06-04,69.781,70.232,69.731,70.232,8858,0
2015-06-05,69.771,70.162,69.741,70.162,9059,0
2015-06-09,69.741,70.732,69.741,70.722,3513,0
2015-06-10,69.741,70.722,69.741,70.722,1054,0
2015-06-11,70.801,70.801,70.36,70.429,955,0
2015-06-12,69.927,70.301,69.582,70.301,6814,0
2015-06-15,68.943,68.943,68.883,68.883,306,0
2015-06-17,68.353,68.353,68.353,68.353,306,0
2015-06-18,68.836,70.801,68.363,69.944,916,0
2015-06-19,71.656,71.785,69.77,71.785,1627,0
2015-06-24,69.22,70.064,69.22,70.064,711,0
2015-06-25,69.82,70.311,69.82,70.311,408,0
2015-06-26,69.021,70.39,68.921,68.921,4977,0
2015-06-29,69.021,69.898,69.021,69.898,710,0
2015-06-30,69.898,69.898,68.963,69.789,1321,0
2015-07-01,70.604,70.604,69.954,69.954,1423,0
2015-07-07,69.315,69.315,69.315,69.315,306,0
2015-07-08,69.453,70.291,68.911,70.291,12191,0
2015-07-09,69.03,69.345,69.03,69.345,306,0
2015-07-10,68.035,68.035,68.035,68.035,100,0
2015-07-13,69.719,69.719,67.947,68.881,2844,0
2015-07-14,68.911,70.633,68.911,70.633,2622,0
2015-07-15,69.021,69.65,69.021,69.65,1697,0
2015-07-16,69.403,69.65,69.403,69.65,200,0
2015-07-17,69.403,69.403,69.403,69.403,200,0
2015-07-22,68.951,69.109,68.911,69.109,811,0
2015-07-23,69.858,69.858,69.858,69.858,609,0
2015-07-24,68.911,68.911,68.784,68.784,811,0
2015-07-28,70.842,71.018,70.802,71.018,3149,0
2015-07-29,70.882,71.167,70.882,70.982,3048,0
2015-07-30,70.972,70.972,70.892,70.972,408,0
2015-07-31,69.898,69.898,68.961,69.898,1118,0
2015-08-03,69.453,70.762,67.809,67.809,5980,0
2015-08-04,68.44,68.665,68.44,68.665,509,0
2015-08-05,68.665,70.882,68.665,69.898,609,0
2015-08-07,68.921,68.921,68.921,68.921,306,0
2015-08-17,70.044,70.054,69.03,69.927,12291,0
2015-08-18,67.928,67.928,67.928,67.928,200,0
2015-08-19,70.842,70.842,70.842,70.842,100,0
2015-08-20,70.882,70.882,69.898,69.898,306,0
2015-08-24,69.898,69.898,67.928,67.928,509,0
2015-08-25,70.39,70.39,70.39,70.39,100,0
2015-08-26,70.39,70.39,68.025,69.898,1016,0
2015-08-28,68.31,70.508,68.31,70.123,2435,0
2015-08-31,70.123,70.123,69.994,70.123,508,0
2015-09-01,68.99,69.974,68.99,69.974,306,0
2015-09-02,70.963,70.963,68.408,69.402,709,0
2015-09-03,68.723,70.221,68.723,68.93,306,0
2015-09-04,69,69.099,67.363,69.099,709,0
2015-09-08,69.927,70.44,68.615,70.44,709,0
2015-09-09,69.374,69.374,66.278,67.63,1217,0
2015-09-10,68.99,69.384,68.89,69.384,562,0
2015-09-11,68.023,68.99,68.023,68.99,306,0
2015-09-15,69.412,70.014,69.168,70.004,1826,0
2015-09-16,69.974,69.974,69.079,69.178,1015,0
2015-09-17,69.178,69.178,69.178,69.178,170,0
2015-09-18,69.02,70.963,69.02,70.963,1522,0
2015-09-21,70.963,70.963,70.923,70.923,508,0
2015-09-23,70.963,71.068,69.188,70.181,3256,0
2015-09-25,69.974,70.903,69.974,70.903,914,0
2015-09-29,71.454,71.454,70.103,70.763,2333,0
2015-10-01,71.58,71.58,70.469,70.469,1522,0
2015-10-02,70.132,70.132,70.132,70.132,100,0
2015-10-06,69.974,71.188,69.974,71.188,408,0
2015-10-08,71.947,72.942,71.947,72.942,2435,0
2015-10-09,71.937,72.734,71.937,72.734,12683,0
2015-10-12,72.734,72.783,72.49,72.734,17691,0
2015-10-13,71.967,73.425,71.967,73.425,1927,0
2015-10-14,71.375,74.904,71.375,74.312,2942,0
2015-10-15,72.093,74.864,72.093,74.864,3653,0
2015-10-16,73.15,75.149,73.15,73.464,4565,0
2015-10-20,72.962,73.799,72.932,73.799,1015,0
2015-10-21,72.598,73.355,72.598,73.355,1421,0
2015-10-23,72.645,72.645,72.645,72.645,100,0
2015-10-26,72.655,73.425,72.655,73.425,1725,0
2015-10-30,71.947,74.597,71.947,74.597,3349,0
2015-11-04,78.846,79.19,77.861,79.092,9371,0
2015-11-05,78.846,78.943,78.598,78.943,4263,0
2015-11-06,79.092,79.092,79.092,79.092,408,0
2015-11-09,83.054,83.054,79.043,79.043,347,0
2015-11-10,79.14,79.18,79.14,79.18,608,0
2015-11-11,79.24,79.437,79.24,79.437,306,0
2015-11-12,79.398,79.96,79.398,79.831,1217,0
2015-11-13,80.118,80.118,80.118,80.118,200,0
2015-11-16,80.924,82.74,80.924,82.74,1217,0
2015-11-17,81.013,81.261,80.817,81.261,1217,0
2015-11-18,81.841,81.841,81.841,81.841,200,0
2015-11-20,82.177,82.177,82.177,82.177,306,0
2015-11-23,82.787,83.044,82.787,83.044,709,0
2015-11-24,82.502,84.759,82.502,84.759,1421,0
2015-11-25,85.351,85.893,84.681,85.744,7305,0
2015-11-27,85.903,85.903,85.903,85.903,100,0
2015-11-30,85.913,85.953,85.913,85.953,5268,0
2015-12-03,86.197,86.436,86.197,86.436,667,0
2015-12-04,86.889,86.889,86.889,86.889,305,0
2015-12-07,85.903,88.757,85.903,87.383,2227,0
2015-12-08,87.077,87.079,87.077,87.079,780,0
2015-12-10,85.903,86.69,85.409,86.69,1722,0
2015-12-11,85.823,86.889,85.823,86.446,5368,0
2015-12-14,86.246,86.246,84.639,84.639,2913,0
2015-12-15,84.924,85.903,84.273,84.529,5268,0
2015-12-16,84.895,85.903,81.371,85.903,7698,0
2015-12-17,85.903,89.151,85.903,87.797,5469,0
2015-12-18,86.003,89.191,86.003,89.191,5570,0
2015-12-21,88.863,90.84,88.371,89.853,6382,0
2015-12-22,90.04,91.056,90.04,90.84,3137,0
2015-12-23,90.84,93.8,90.84,90.84,912,0
2015-12-28,91.925,101.12,91.925,101.12,558,0
2015-12-29,100.71,100.71,96.172,97.75,5759,0
2015-12-30,97.207,99.71,96.271,96.271,2407,0
2015-12-31,99.74,99.74,92.25,98.742,2294,0
2016-01-04,96.211,96.211,96.211,96.211,100,0
2016-01-05,95.768,98.633,95.768,97.72,1594,0
2016-01-06,92.864,92.864,88.389,90.84,1571,0
2016-01-07,88.864,89.037,86.889,88.371,4341,0
2016-01-08,88.863,91.808,86.889,88.025,7652,0
2016-01-11,88.862,88.862,86.396,86.889,6495,0
2016-01-12,86.889,87.877,86.889,87.877,2143,0
2016-01-13,85.913,87.837,85.655,86.013,6912,0
2016-01-14,87.383,87.867,84.914,85.774,1835,0
2016-01-15,84.816,84.876,80.186,82.426,1781,0
2016-01-19,82.426,83.869,77.362,83.869,2227,0
2016-01-20,82.83,83.799,81.462,83.385,1735,0
2016-01-21,83.769,83.769,83.769,83.769,100,0
2016-01-22,83.928,85.655,83.779,85.003,6179,0
2016-01-25,85.003,85.003,76.622,81.953,7837,0
2016-01-26,81.955,83.701,75.386,77.548,18528,0
2016-01-27,77.025,82.735,77.025,82.288,3705,0
2016-01-28,84.699,87.284,82.288,83.918,4926,0
2016-01-29,84.471,87.867,80.62,85.409,10902,0
2016-02-01,85.695,88.652,82.939,88.321,685,0
2016-02-02,86.052,88.863,85.409,87.423,2543,0
2016-02-03,86.556,86.556,84.934,84.934,407,0
2016-02-04,85.38,86.83,85.38,86.83,407,0
2016-02-05,86.386,88.854,85.803,85.803,6301,0
2016-02-08,86.12,87.877,85.705,87.877,2633,0
2016-02-09,85.903,85.903,85.903,85.903,217,0
2016-02-10,86.556,88.559,86.556,88.559,408,0
2016-02-11,86.889,88.125,86.889,88.125,1115,0
2016-02-16,88.105,88.105,84.914,84.914,227,0
2016-02-17,84.914,88.263,81.458,88.263,2402,0
2016-02-18,85.625,86.625,85.625,86.625,200,0
2016-02-19,84.954,86.336,84.914,86.336,1715,0
2016-02-22,84.934,88.273,84.914,86.606,2887,0
2016-02-23,87.551,87.551,87.551,87.551,252,0
2016-02-24,86.889,88.747,86.889,88.747,1106,0
2016-02-25,88.863,88.863,86.889,86.889,2142,0
2016-02-29,86.889,86.889,85.271,85.271,988,0
2016-03-01,87.985,87.985,87.985,87.985,100,0
2016-03-04,86.396,87.877,85.903,87.877,3076,0
2016-03-08,84.914,87.483,84.914,85.35,929,0
2016-03-09,86.346,86.406,86.346,86.406,200,0
2016-03-10,87.373,87.373,86.396,86.396,559,0
2016-03-11,88.038,88.038,86.93,86.93,200,0
2016-03-14,87.84,87.94,87.84,87.94,667,0
2016-03-15,88.948,89.027,88.493,88.493,794,0
2016-03-16,89.027,91.282,88.048,88.048,1990,0
2016-03-17,88.533,89.523,88.533,88.918,671,0
2016-03-18,92.985,92.985,88.543,88.543,1445,0
2016-03-21,90.017,92.035,89.67,89.67,841,0
2016-03-22,91.955,91.955,88.038,88.038,1983,0
2016-03-23,88.977,92.105,88.977,89.246,1252,0
2016-03-28,89.196,89.196,86.276,86.276,1798,0
2016-03-29,90.532,92.163,90.017,90.497,606,0
2016-03-30,91.006,91.312,91.006,91.312,255,0
2016-03-31,93.39,93.39,90.087,90.087,866,0
2016-04-01,91.075,91.075,91.075,91.075,157,0
2016-04-04,91.006,91.006,89.334,89.334,207,0
2016-04-05,91.006,91.006,89.285,89.344,506,0
2016-04-06,89.523,93.974,89.523,93.974,1574,0
2016-04-07,93.974,100.57,93.974,96.942,3349,0
2016-04-08,96.534,97.427,96.534,96.99,506,0
2016-04-11,96.942,96.942,96.903,96.903,456,0
2016-04-12,96.952,96.99,92.985,94.84,5784,0
2016-04-13,94.606,96.13,93.974,93.974,978,0
2016-04-14,92.985,95.011,92.985,94.962,810,0
2016-04-15,94.962,94.962,93.24,93.28,413,0
2016-04-18,94.962,94.962,92.985,93.024,717,0
2016-04-19,94.27,94.835,94.27,94.835,819,0
2016-04-20,94.962,94.962,94.894,94.894,384,0
2016-04-21,94.666,94.666,93.894,93.894,643,0
2016-04-22,93.974,94.835,93.974,94.835,501,0
2016-04-25,94.962,94.962,93.137,94.775,2325,0
2016-04-26,94.962,94.962,94.467,94.962,811,0
2016-04-27,94.122,94.943,93.974,93.974,906,0
2016-04-28,85.723,92.578,85.723,90.738,506,0
2016-04-29,94.201,94.201,94.082,94.082,304,0
2016-05-02,99.74,105.65,97.651,97.651,463,0
2016-05-03,97.407,97.407,87.662,94.962,3441,0
2016-05-04,93.731,94.962,92.015,94.845,4182,0
2016-05-05,94.467,94.962,93.974,94.496,1540,0
2016-05-06,94.467,94.962,91.995,94.467,1708,0
2016-05-09,93.964,95.957,89.709,94.467,7458,0
2016-05-10,92.985,94.805,91.253,91.985,1485,0
2016-05-11,91.995,94.032,91.995,94.032,306,0
2016-05-12,93.964,95.606,93.964,95.606,1248,0
2016-05-13,95.447,96.933,90.818,93.23,3710,0
2016-05-16,94.962,95.011,94.962,95.011,506,0
2016-05-17,92.854,92.854,92.854,92.854,190,0
2016-05-18,94.962,94.962,94.458,94.616,304,0
2016-05-19,94.132,94.181,86.731,90.017,5561,0
2016-05-20,89.977,92.193,89.413,91.075,1876,0
2016-05-23,91.491,97.137,91.491,93.726,1462,0
2016-05-24,93.854,95.23,92.985,94.765,1415,0
2016-05-25,95.457,95.457,92.985,94.32,2015,0
2016-05-27,93.23,93.23,91.678,93.073,1633,0
2016-05-31,92.489,92.489,92.489,92.489,496,0
2016-06-01,92.648,92.648,91.016,91.016,930,0
2016-06-02,91.551,91.551,91.551,91.551,273,0
2016-06-03,91.006,91.104,91.006,91.006,306,0
2016-06-06,91.154,93.37,90.619,90.828,1588,0
2016-06-07,90.828,92.242,89.294,90.174,654,0
2016-06-08,90.027,91.551,90.027,91.511,1113,0
2016-06-09,91.501,91.501,91.501,91.501,200,0
2016-06-10,91.451,93.3,91.451,92.717,606,0
2016-06-13,91.864,93.836,90.379,91.519,1228,0
2016-06-14,89.417,93.886,89.417,91.586,1418,0
2016-06-15,91.586,92.896,90.429,90.775,1327,0
2016-06-16,92.152,92.152,84.404,84.404,2033,0
2016-06-17,84.552,88.386,81.382,86.89,6018,0
2016-06-20,85.94,87.872,84.344,85.81,3780,0
2016-06-21,86.039,89.18,85.81,87.772,1949,0
2016-06-22,86.515,91.161,86.515,89.774,4978,0
2016-06-23,89.774,93.143,89.774,91.161,9059,0
2016-06-24,89.467,91.716,86.405,89.2,74767,0
2016-06-27,85.399,91.003,85.399,90.279,2264,0
2016-06-28,89.884,93.143,89.884,92.4,2057,0
2016-06-29,94.134,94.879,90.339,92.43,7482,0
2016-06-30,92.916,94.829,92.916,94.629,2825,0
2016-07-01,91.954,92.558,87.892,90.379,9572,0
2016-07-05,89.844,93.886,89.704,92.202,4990,0
2016-07-06,93.044,94.619,89.704,94.619,6006,0
2016-07-07,94.094,94.094,89.17,92.103,5127,0
2016-07-08,93.153,95.324,93.153,95.284,3129,0
2016-07-11,96.096,99.192,93.827,96.076,4621,0
2016-07-12,97.66,97.66,94.357,94.976,11933,0
2016-07-13,95.204,97.75,92.172,96.016,6578,0
2016-07-14,97.265,98.098,94.426,96.116,4027,0
2016-07-15,96.166,98.394,95.224,98.098,10813,0
2016-07-18,97.9,100,96.611,98.296,12848,0
2016-07-19,97.105,98.325,96.7,97.105,7269,0
2016-07-20,97.603,97.998,96.82,97.057,8768,0
2016-07-21,96.88,98.068,96.472,97.583,1770,0
2016-07-22,98.613,99.311,95.134,98.433,4399,0
2016-07-25,97.215,98.643,96.92,97.265,820,0
2016-07-26,97.205,101.57,97.205,99.242,3347,0
2016-07-27,98.723,99.481,97.553,99.242,2130,0
2016-07-28,98.792,99.025,98.296,99.025,1626,0
2016-07-29,99.59,99.59,99.59,99.59,437,0
2016-08-01,97.229,99.491,96.314,98.833,1171,0
2016-08-02,96.81,99.59,96.116,97.613,5226,0
2016-08-03,97.8,98.593,97.8,98.593,1640,0
2016-08-04,97.69,97.85,95.621,96.87,1223,0
2016-08-05,98.197,99.261,93.321,95.798,12508,0
2016-08-08,94.779,97.583,94.779,96.343,2239,0
2016-08-09,96.611,96.611,95.124,95.234,8233,0
2016-08-10,95.481,96.611,94.829,96.265,1584,0
2016-08-11,95.818,95.818,94.392,95.244,4285,0
2016-08-12,94.888,96.462,94.888,96.016,2448,0
2016-08-15,95.719,96.91,95.719,96.91,1652,0
2016-08-16,96.551,96.611,94.134,95.144,5974,0
2016-08-17,95.353,96.983,95.353,95.491,807,0
2016-08-18,96.096,96.106,95.868,95.868,799,0
2016-08-19,96.106,100.3,96.106,98.463,8057,0
2016-08-22,96.81,99.035,96.116,97.085,5821,0
2016-08-23,99.142,99.142,97.175,98.394,2264,0
2016-08-24,98.394,98.473,97.115,97.205,1952,0
2016-08-25,97.275,98.752,97.105,98.148,6955,0
2016-08-26,97.603,101.02,97.603,97.8,2985,0
2016-08-29,98.068,98.068,96.91,97.67,1588,0
2016-08-30,99.79,99.79,99.79,99.79,100,0
2016-08-31,98.715,99.481,98.715,99.015,1407,0
2016-09-01,100.28,101.97,99.391,101.86,1220,0
2016-09-02,101.48,101.48,97.424,99.092,8459,0
2016-09-06,98.996,99.68,96.153,97.69,1032,0
2016-09-07,97.114,100.09,96.937,100.09,4158,0
2016-09-08,99.85,99.85,98.395,98.395,916,0
2016-09-09,98.445,100.08,98.445,98.595,3260,0
2016-09-12,96.708,99.89,96.708,99.8,3989,0
2016-09-13,99.72,99.72,98.455,98.455,535,0
2016-09-14,98.268,98.675,98.019,98.675,632,0
2016-09-15,98.932,99.67,98.079,99.67,1424,0
2016-09-16,99.63,99.63,99.271,99.281,5441,0
2016-09-19,101.01,101.01,100.27,100.27,717,0
2016-09-20,98.966,99.87,98.966,99.87,572,0
2016-09-21,100.61,100.61,100.48,100.48,200,0
2016-09-22,99.341,99.341,99.341,99.341,351,0
2016-09-23,98.287,98.346,97.81,97.81,482,0
2016-09-26,97.513,98.495,97.513,98.495,507,0
2016-09-27,100.28,100.29,97.74,99.182,1089,0
2016-09-28,98.744,98.774,97.81,98.317,1498,0
2016-09-29,98.774,98.774,97.264,97.264,1109,0
2016-09-30,98.317,98.794,98.317,98.794,724,0
2016-10-03,98.605,100.19,98.595,98.595,699,0
2016-10-04,98.843,98.843,97.344,97.67,1407,0
2016-10-05,98.465,98.465,98.465,98.465,161,0
2016-10-06,97.094,98.418,97.094,97.76,379,0
2016-10-07,98.009,98.009,98.009,98.009,199,0
2016-10-10,97.7,98.169,97.7,98.169,305,0
2016-10-11,97.114,97.114,97.114,97.114,464,0
2016-10-12,97.304,98.198,97.304,98.198,259,0
2016-10-13,97.999,99.85,97.92,97.92,475,0
2016-10-14,98.525,98.525,98.525,98.525,196,0
2016-10-17,98.356,98.356,98.356,98.356,175,0
2016-10-18,97.204,97.304,95.617,95.617,782,0
2016-10-19,95.774,95.774,93.193,93.193,1049,0
2016-10-20,94.454,95.119,93.115,94.464,3969,0
2016-10-21,93.582,96.063,93.285,95.348,2370,0
2016-10-24,95.159,95.497,94.723,95.497,935,0
2016-10-25,95.139,96.574,94.823,95.159,2214,0
2016-10-26,95.774,96.331,95.617,96.331,2690,0
2016-10-27,96.043,96.043,94.434,94.743,526,0
2016-10-28,94.473,96.475,93.615,94.892,4257,0
2016-10-31,94.374,96.262,93.769,95.319,3214,0
2016-11-01,93.232,93.232,93.232,93.232,660,0
2016-11-02,94.583,104.26,94.583,101.34,13485,0
2016-11-03,102.76,102.76,100.09,102.76,1741,0
2016-11-04,103.66,106.25,100.28,100.28,1763,0
2016-11-07,101.52,102.76,101.52,102.76,1278,0
2016-11-08,102.12,103.26,102.12,102.85,2873,0
2016-11-09,102,104.07,100.45,103.25,4202,0
2016-11-10,99.291,106.73,99.291,104.38,5852,0
2016-11-11,105.86,112.42,105.25,110.68,4882,0
2016-11-14,111.1,120.73,111.01,119.04,5226,0
2016-11-15,118.13,121.14,118.13,120.92,2834,0
2016-11-16,124.89,124.89,117.52,120.19,2791,0
2016-11-17,121.25,129.44,117.17,129.1,2435,0
2016-11-18,128.59,128.59,124.3,127.89,811,0
2016-11-21,127.09,130.07,127.09,130.07,594,0
2016-11-22,130.73,130.73,130.73,130.73,109,0
2016-11-23,129.74,130.07,127.51,129.08,2395,0
2016-11-28,129.04,129.14,127.11,128.89,3447,0
2016-11-29,124.03,124.5,124.03,124.5,348,0
2016-11-30,124.92,124.92,124.92,124.92,810,0
2016-12-01,124.78,125.24,124.78,124.95,1109,0
2016-12-02,123.47,129.25,123.47,129.25,3574,0
2016-12-05,127.54,138.1,127.54,138.1,11229,0
2016-12-06,131.06,149.17,131.06,149.16,3172,0
2016-12-07,147.64,159.1,147.64,153.04,2380,0
2016-12-08,151.16,158.12,147.17,155.73,3743,0
2016-12-09,147.97,155.63,135.49,154.54,4640,0
2016-12-12,149.4,159.07,147.48,155.05,5556,0
2016-12-13,155.33,158.9,152.09,158.9,5087,0
2016-12-14,158.05,158.12,148.28,148.41,2599,0
2016-12-15,154.1,166.83,154.1,164.06,4050,0
2016-12-16,164.02,167.33,160.7,167.11,13744,0
2016-12-19,168.65,169.74,163.21,167.66,8104,0
2016-12-20,166,167.39,159.46,162.77,3520,0
2016-12-21,162.59,167.47,162.59,165.03,7438,0
2016-12-22,163.28,167.07,163.28,166.77,2707,0
2016-12-23,167.12,171.05,167.12,170.95,7086,0
2016-12-27,171.05,173.13,171.05,171.06,1240,0
2016-12-28,169.79,169.79,165.24,165.54,6219,0
2016-12-29,163.23,165.42,158.12,162.27,6661,0
2016-12-30,160.89,163.03,156.72,157.3,4047,0
2017-01-03,155.83,162.43,155.83,158.09,5533,0
2017-01-04,156.13,156.13,147.67,147.67,6231,0
2017-01-05,147.17,147.17,131.88,134.28,12174,0
2017-01-06,130.27,139.26,130.27,136.64,7792,0
2017-01-09,136.32,143.14,136.32,138.86,8482,0
2017-01-10,138.02,142.6,138.02,139.56,3530,0
2017-01-11,138.38,152.24,138.38,142.81,5064,0
2017-01-12,141.4,141.4,136.75,138.72,2446,0
2017-01-13,138.12,138.12,135.73,137.64,1511,0
2017-01-17,136.54,136.54,131.58,131.58,1710,0
2017-01-18,132.22,132.22,128.83,129.65,6046,0
2017-01-19,129,129.08,126.84,129.08,2773,0
2017-01-20,128.8,131.27,127.99,129.23,5639,0
2017-01-23,129.23,129.34,127.44,129.05,1522,0
2017-01-24,127.79,128.32,127.21,127.21,1111,0
2017-01-25,127.79,129.27,126.94,126.94,2422,0
2017-01-26,128.49,128.49,122.08,128.42,1736,0
2017-01-27,126.29,128.19,125.39,125.39,3348,0
2017-01-30,124.43,125.39,121.32,123.61,3524,0
2017-01-31,123.57,123.57,120.84,120.84,2303,0
2017-02-01,120.33,120.33,119.31,119.82,1982,0
2017-02-02,119.66,119.66,117.45,117.74,1301,0
2017-02-03,129.88,129.88,123.88,126.69,3371,0
2017-02-06,127.39,132.84,124.44,126.79,3980,0
2017-02-07,126.86,133.86,126.86,127.51,3269,0
2017-02-08,133.62,133.62,125.64,125.64,2255,0
2017-02-09,127.8,129.06,126.34,129.06,3015,0
2017-02-10,128.73,131.76,127.59,131.42,1735,0
2017-02-13,132.22,133.52,130.82,133.52,2510,0
2017-02-14,132.95,133.79,132.26,132.77,2645,0
2017-02-15,133.19,133.39,132.21,132.75,2342,0
2017-02-16,133.22,133.22,132.18,133.1,2963,0
2017-02-17,133.91,134.11,132.51,134.11,3806,0
2017-02-21,133.85,134.24,132.86,133.58,2620,0
2017-02-22,134.24,136.23,133.49,136,4532,0
2017-02-23,135.24,136.21,133.73,134.45,7666,0
2017-02-24,135.24,135.6,133.99,134.65,2224,0
2017-02-27,135.24,138.72,134.99,138.72,4211,0
2017-02-28,137.09,138.61,136.44,136.44,4174,0
2017-03-01,139.24,140.22,137.89,139.84,2606,0
2017-03-02,140.51,143.93,137.84,140.02,4781,0
2017-03-03,140.35,141.18,136.45,137.94,7702,0
2017-03-06,137.99,138.42,135.47,137.88,3731,0
2017-03-07,138.13,138.5,137.11,137.11,1698,0
2017-03-08,136.66,137.42,134.26,135.72,5151,0
2017-03-09,136.64,136.64,134.94,135.15,2025,0
2017-03-10,135.28,135.28,135.15,135.15,1691,0
2017-03-13,132.45,132.55,132.44,132.46,2330,0
2017-03-14,133.15,133.15,129.91,130.46,2660,0
2017-03-15,130.86,131.21,128.16,128.43,2519,0
2017-03-16,129.36,130.42,126.92,128.27,6493,0
2017-03-17,126.79,130.24,125.95,127.9,5828,0
2017-03-20,127.53,130.34,127.53,129.51,5415,0
2017-03-21,129.28,129.82,127.18,127.18,3049,0
2017-03-22,126.89,126.89,126.89,126.89,1969,0
2017-03-23,127.34,133.65,125.48,133.04,11494,0
2017-03-24,133.1,155.16,133.1,145.42,18889,0
2017-03-27,147.36,155.18,147.36,153.37,7076,0
2017-03-28,154.21,159.34,154.21,156.95,6815,0
2017-03-29,157.24,158.74,157.24,157.85,5431,0
2017-03-30,158.72,158.72,156.59,156.88,3901,0
2017-03-31,158.35,158.35,157.5,157.5,3106,0
2017-04-03,159.11,159.11,154.66,154.66,3970,0
2017-04-04,155.98,155.98,154.96,154.96,1570,0
2017-04-05,154.96,155.56,153.97,154.26,3196,0
2017-04-06,155.25,155.25,153.86,153.86,2079,0
2017-04-07,155.43,157.35,153.08,157.35,6078,0
2017-04-10,158.5,159.34,157.35,158.94,2422,0
2017-04-11,158.9,158.9,158.9,158.9,775,0
2017-04-12,158.43,158.43,158.43,158.43,134,0
2017-04-13,158.15,158.4,157.35,157.5,1752,0
2017-04-17,158.05,159.33,158.05,159.33,902,0
2017-04-18,159.34,159.34,158.45,159.27,1772,0
2017-04-19,159.34,159.38,158.35,158.58,2965,0
2017-04-20,159.34,160.44,159.24,160.34,3519,0
2017-04-21,161.14,166.64,161.14,161.76,4314,0
2017-04-24,165.99,167.31,165.56,167.31,1652,0
2017-04-25,167.31,171.89,167.31,171.89,1045,0
2017-04-26,170.45,176.85,170.45,176.75,2913,0
2017-04-27,177.27,177.28,173.27,173.27,3595,0
2017-04-28,176.37,179.23,176.37,177.49,2812,0
2017-05-01,177.88,177.88,176.32,177.33,2196,0
2017-05-02,184.03,184.03,178.27,178.27,1927,0
2017-05-03,178.32,180.25,175.75,175.96,3024,0
2017-05-04,176.79,177.69,174.81,174.81,1889,0
2017-05-05,176.65,179.07,176.02,177.29,3284,0
2017-05-08,179.06,179.3,176.35,176.97,1818,0
2017-05-09,179.22,194.7,179.13,191.69,11714,0
2017-05-10,188.73,193.9,188.73,192.28,4419,0
2017-05-11,191.76,192.44,189.21,189.21,2053,0
2017-05-12,188.46,188.46,184.41,188.23,1395,0
2017-05-15,189.12,191.35,189.12,190.59,2179,0
2017-05-16,190.59,191.92,189.02,191.92,719,0
2017-05-17,189.98,189.98,189.98,189.98,697,0
2017-05-18,198.92,198.92,189.17,189.17,3174,0
2017-05-19,187.98,191.08,186.33,188.06,4784,0
2017-05-22,188.11,189.23,187.68,189.09,4325,0
2017-05-23,189.03,189.03,186.2,186.2,2343,0
2017-05-24,186.24,186.55,186.02,186.12,1877,0
2017-05-25,185.97,186.48,185.97,186.48,546,0
2017-05-26,186.58,187.58,184.56,184.56,1000,0
2017-05-30,186.33,186.33,185.04,185.04,774,0
2017-05-31,187.22,187.22,184.68,185.64,2609,0
2017-06-01,187.03,190.78,186.23,186.93,4839,0
2017-06-02,187.36,188.91,185.73,187.91,4758,0
2017-06-05,187.83,191.32,187.83,189.43,4091,0
2017-06-06,189.45,190.41,186.73,187.46,4471,0
2017-06-07,187.9,189.14,187.9,187.9,1041,0
2017-06-08,188.01,188.01,186.11,186.96,4370,0
2017-06-09,189.07,189.72,184.93,188.67,3347,0
2017-06-12,191.1,194.2,187.53,192.51,4822,0
2017-06-13,198.74,198.74,197.1,197.1,2204,0
2017-06-14,197,199.14,196.45,198.62,8395,0
2017-06-15,198.23,198.26,197.05,197.79,6104,0
2017-06-16,192.08,198.03,191.31,193.45,13210,0
2017-06-19,194.43,197.55,194.25,195.8,2358,0
2017-06-20,195.8,195.8,194.55,195.8,1943,0
2017-06-21,194.13,199.04,193.86,193.86,2054,0
2017-06-22,196.35,196.35,193.63,194.75,3822,0
2017-06-23,194.55,197.35,191.08,194.33,46375,0
2017-06-26,194.72,196.67,192.74,193.19,3439,0
2017-06-27,192.29,192.56,190.38,192.55,2366,0
2017-06-28,195.55,195.55,195.46,195.46,1630,0
2017-06-29,192.64,194.04,192.55,192.65,1830,0
2017-06-30,195.89,195.89,191.28,193,1519,0
2017-07-03,193.64,193.64,192.76,192.76,1530,0
2017-07-05,192.43,196.34,191.06,192.67,1625,0
2017-07-06,189.78,191.31,186.83,186.83,2314,0
2017-07-07,187.65,189.56,187.65,189.56,2125,0
2017-07-10,189.72,189.72,186.92,186.92,2107,0
2017-07-11,189.51,189.51,185.48,185.77,2503,0
2017-07-12,186.5,186.68,185.58,185.58,6451,0
2017-07-13,188.77,188.77,186.54,188.47,1188,0
2017-07-14,185.1,187.35,185.1,187.35,582,0
2017-07-17,187.37,188.32,184.68,184.68,4025,0
2017-07-18,184.23,184.23,179.81,179.84,4276,0
2017-07-19,180.55,180.55,172.05,176.74,3603,0
2017-07-20,168.86,174.07,168.86,173.54,3081,0
2017-07-21,175.37,175.37,171.45,172.67,3306,0
2017-07-24,174.6,174.6,170.01,170.01,5905,0
2017-07-25,170.28,175.1,170.28,172.53,9034,0
2017-07-26,173.61,178.28,173.6,176.8,3967,0
2017-07-27,175.68,176.8,173.85,176.59,2379,0
2017-07-28,178.64,178.64,175.11,175.84,3243,0
2017-07-31,179.12,179.12,176.11,176.11,4934,0
2017-08-01,176.6,177.59,170.81,175.4,2912,0
2017-08-02,178.59,178.59,173.4,173.4,2424,0
2017-08-03,176.18,176.18,172.7,174.55,2815,0
2017-08-04,173.3,175.6,172.92,175.6,2653,0
2017-08-07,179.69,179.69,175.52,177.39,3475,0
2017-08-08,177.77,179.59,177.77,178.09,1741,0
2017-08-09,179.22,179.47,175.94,178.45,2699,0
2017-08-10,177.07,177.96,177.07,177.96,1376,0
2017-08-11,177.95,179.78,177.95,179.78,3527,0
2017-08-14,179.74,183.48,179.74,183.48,4207,0
2017-08-15,183.86,186.55,182.58,183.57,4287,0
2017-08-16,184.53,186.26,182.63,182.68,6187,0
2017-08-17,182.88,182.88,179.31,180.62,1636,0
2017-08-18,180.17,180.17,175.63,177.35,2943,0
2017-08-21,177.15,178.69,177.15,177.6,1522,0
2017-08-22,178.24,179.58,178.24,179.58,766,0
2017-08-23,179.35,183.43,175.89,178.89,2693,0
2017-08-24,178.59,178.59,173.2,173.2,2697,0
2017-08-25,174.54,174.54,172.51,172.51,960,0
2017-08-28,173.68,173.78,170.25,173.04,1315,0
2017-08-29,173.73,173.73,173.73,173.73,112,0
2017-08-30,173.07,173.07,173.07,173.07,228,0
2017-08-31,176.09,177.5,175,175.87,2350,0
2017-09-01,175.36,175.61,174.02,174.99,1694,0
2017-09-05,172.55,174.04,172.55,174.04,2525,0
2017-09-06,174.12,174.12,174.12,174.12,821,0
2017-09-07,172.3,174.3,172,172,1620,0
2017-09-08,176.61,176.61,170.09,172.85,1891,0
2017-09-11,173.07,177.66,173,177.66,2097,0
2017-09-12,176.26,176.26,176.26,176.26,117,0
2017-09-13,177.5,177.5,176,177,2792,0
2017-09-14,175.441,177.44,175.441,177.44,941,0
2017-09-15,177.68,177.68,176,176.87,6464,0
2017-09-18,174.06,179.05,174.06,179.05,2059,0
2017-09-19,175.21,175.735,175.21,175.735,1321,0
2017-09-20,178,178.92,178,178.92,1343,0
2017-09-21,179.25,182.21,175.46,177,3150,0
2017-09-22,174.87,177.03,174.87,175.25,1624,0
2017-09-25,173.74,174.5,171.2,174.5,1308,0
2017-09-26,178.175,178.175,175.8,175.8,1582,0
2017-09-27,178.99,186.97,178.97,184.98,3046,0
2017-09-28,176.2,178.9,175.325,178.76,15194,0
2017-09-29,179.96,180.49,177.21,179.07,3389,0
2017-10-02,178.5,184.799,178.5,182.35,4585,0
2017-10-03,184.97,184.97,181.68,182.65,3156,0
2017-10-04,183.82,184.29,183.8,184.29,1129,0
2017-10-05,185,189,184,189,4018,0
2017-10-06,187.81,190.5,187.81,190.5,3361,0
2017-10-09,193,193,193,193,662,0
2017-10-10,193.61,195.86,192.3,195.86,5220,0
2017-10-11,195.29,198.8,195.29,197.19,2247,0
2017-10-12,198,198,190.94,192.45,4021,0
2017-10-13,191.19,193.04,189,191.8,2999,0
2017-10-16,200.175,200.175,190.2,191.01,1969,0
2017-10-17,187.5,187.5,187.5,187.5,1136,0
2017-10-18,192.5,192.5,190,190.64,1222,0
2017-10-20,190.75,190.75,187.74,187.78,979,0
2017-10-24,180.9,184.7,180.9,184.7,618,0
2017-10-25,181.88,183.9,181.88,183.85,918,0
2017-10-26,186.1,186.1,183.01,185,1686,0
2017-10-27,188,194.15,188,190.4,1818,0
2017-10-30,186.03,188.06,186.03,188.06,1072,0
2017-10-31,186.475,191.5,186.475,189.7,2526,0
2017-11-01,189.27,189.27,189.27,189.27,526,0
2017-11-02,189.46,190,189.46,190,979,0
2017-11-03,187.33,187.52,186.67,187.52,1762,0
2017-11-06,186.01,190.4,186,186.788,2049,0
2017-11-07,187.95,187.95,186.24,186.24,1461,0
2017-11-08,186.36,187.99,186.36,187.99,1182,0
2017-11-09,187.99,187.99,187.98,187.98,797,0
2017-11-10,186.33,186.95,186.33,186.95,633,0
