Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.423,11.735,11.395,11.497,10882,0
2005-02-28,11.62,11.707,11.592,11.592,2431,0
2005-03-01,11.423,11.62,11.241,11.469,2850,0
2005-03-02,11.601,11.639,11.535,11.639,845,0
2005-03-03,11.25,11.772,11.184,11.707,3806,0
2005-03-04,11.894,12.036,11.876,12.036,529,0
2005-03-07,12.065,12.074,11.126,11.762,1849,0
2005-03-09,11.819,11.819,11.819,11.819,209,0
2005-03-10,11.668,11.668,11.366,11.366,2325,0
2005-03-11,11.583,11.583,11.583,11.583,1481,0
2005-03-14,11.63,11.952,11.63,11.914,2221,0
2005-03-18,11.356,11.583,11.356,11.583,635,0
2005-03-21,11.819,11.819,11.819,11.819,949,0
2005-03-22,12.122,12.122,12.122,12.122,1583,0
2005-03-23,12.14,12.37,12.045,12.074,1897,0
2005-03-28,12.7,12.879,12.604,12.728,5707,0
2005-03-29,12.7,12.7,12.643,12.643,1902,0
2005-03-30,12.509,12.851,12.509,12.748,2431,0
2005-03-31,12.767,12.795,12.748,12.748,1583,0
2005-04-01,12.757,12.963,12.757,12.915,1159,0
2005-04-04,12.842,12.842,12.767,12.767,319,0
2005-04-05,12.738,12.738,12.624,12.624,2642,0
2005-04-06,12.548,12.548,11.697,11.847,909,0
2005-04-08,11.867,12.283,11.867,11.876,5602,0
2005-04-13,11.62,11.62,11.497,11.497,209,0
2005-04-14,11.221,12.37,11.212,11.762,3276,0
2005-04-15,11.649,11.735,11.649,11.735,529,0
2005-04-18,11.221,11.404,11.221,11.318,2642,0
2005-04-19,11.231,11.554,11.231,11.241,426,0
2005-04-20,11.221,11.423,11.221,11.423,2202,0
2005-04-21,11.212,11.241,11.212,11.212,2054,0
2005-04-26,11.356,11.356,11.356,11.356,530,0
2005-04-27,11.221,12.748,11.221,12.036,1598,0
2005-04-28,12.017,12.017,11.356,11.356,2431,0
2005-04-29,11.318,11.932,11.318,11.583,845,0
2005-05-02,11.356,11.356,11.356,11.356,635,0
2005-05-04,11.404,11.404,11.404,11.404,100,0
2005-05-05,11.583,11.583,11.356,11.356,426,0
2005-05-06,11.488,11.583,11.356,11.356,949,0
2005-05-09,10.997,11.356,10.997,11.116,1230,0
2005-05-10,11.116,11.116,11.116,11.116,251,0
2005-05-11,11.27,11.27,11.116,11.116,3241,0
2005-05-13,12.643,12.643,11.8,12.255,3901,0
2005-05-16,12.236,12.236,11.193,11.914,2375,0
2005-05-17,11.762,12.036,11.678,11.952,6520,0
2005-05-18,11.952,12.065,11.952,12.065,264,0
2005-05-19,12.094,12.094,12.094,12.094,1128,0
2005-05-23,11.819,11.819,11.116,11.819,1366,0
2005-05-25,11.772,11.772,11.772,11.772,100,0
2005-05-27,11.772,11.772,11.716,11.716,1059,0
2005-05-31,11.385,11.404,11.385,11.404,635,0
2005-06-02,11.639,11.639,11.639,11.639,100,0
2005-06-08,11.678,11.678,11.452,11.452,1609,0
2005-06-10,11.583,11.583,11.488,11.488,2325,0
2005-06-13,11.356,11.356,11.356,11.356,529,0
2005-06-14,11.356,11.356,10.941,11.035,39511,0
2005-06-15,10.606,11.26,10.606,11.08,1926,0
2005-06-16,11.26,11.26,10.988,10.988,4987,0
2005-06-17,10.979,11.356,10.653,10.788,9104,0
2005-06-20,10.798,11.089,10.798,11.089,6009,0
2005-06-21,11.309,11.356,11.309,11.356,1675,0
2005-06-23,11.404,11.526,11.404,11.404,2959,0
2005-06-24,11.526,11.526,11.404,11.507,1268,0
2005-06-27,11.554,11.678,11.488,11.678,2029,0
2005-06-28,11.488,11.952,11.488,11.952,4651,0
2005-06-29,11.998,12.509,11.97,12.509,1688,0
2005-06-30,12.236,12.905,12.236,12.905,4754,0
2005-07-05,12.944,12.944,12.767,12.767,327,0
2005-07-06,12.236,12.236,12.027,12.027,908,0
2005-07-14,12.548,12.548,12.548,12.548,320,0
2005-07-18,11.432,11.469,11.432,11.442,1798,0
2005-07-19,11.404,11.404,10.759,10.798,1635,0
2005-07-20,10.931,11.423,10.931,11.145,1913,0
2005-07-21,11.174,11.174,11.154,11.154,637,0
2005-07-25,11.356,11.479,11.356,11.479,611,0
2005-07-27,11.998,12.47,11.904,12.045,2430,0
2005-07-29,11.952,12.246,11.952,12.246,426,0
2005-08-01,11.423,11.649,11.404,11.442,1220,0
2005-08-03,11.212,11.479,10.979,11.044,5581,0
2005-08-04,10.96,11.174,10.96,11.174,1502,0
2005-08-05,11.404,11.488,11.116,11.164,1725,0
2005-08-10,11.026,11.164,10.56,10.798,3126,0
2005-08-11,10.798,10.798,10.798,10.798,248,0
2005-08-12,10.846,11.116,10.846,11.116,1346,0
2005-08-15,11.116,11.404,11.116,11.404,935,0
2005-08-16,11.488,11.488,11.318,11.356,1203,0
2005-08-17,11.375,11.488,11.375,11.488,2161,0
2005-08-25,11.116,11.116,11.116,11.116,531,0
2005-08-26,11.26,11.26,11.26,11.26,100,0
2005-08-29,11.116,11.26,11.116,11.116,773,0
2005-08-31,11.573,11.668,11.404,11.404,773,0
2005-09-01,11.145,11.145,11.145,11.145,319,0
2005-09-02,11.164,11.212,11.116,11.116,562,0
2005-09-06,11.164,11.164,11.164,11.164,100,0
2005-09-07,11.116,11.212,11.116,11.212,1101,0
2005-09-08,11.116,11.116,11.116,11.116,364,0
2005-09-09,11.25,11.554,11.25,11.535,2192,0
2005-09-13,11.231,11.356,11.231,11.356,94067,0
2005-09-14,11.442,11.535,11.442,11.535,845,0
2005-09-15,11.573,11.952,11.564,11.952,1453,0
2005-09-16,12.027,12.027,12.027,12.027,319,0
2005-09-20,11.212,11.212,11.212,11.212,100,0
2005-09-23,11.583,11.583,11.583,11.583,100,0
2005-09-26,11.592,11.819,11.592,11.819,635,0
2005-09-27,11.904,11.923,11.583,11.923,1481,0
2005-09-28,11.923,11.942,11.923,11.942,1388,0
2005-09-29,11.952,11.952,11.819,11.819,635,0
2005-09-30,11.819,11.819,11.193,11.819,1533,0
2005-10-05,11.583,11.583,11.583,11.583,1376,0
2005-10-10,11.583,11.583,11.583,11.583,209,0
2005-10-14,11.116,11.309,11.116,11.116,1155,0
2005-10-17,11.193,11.193,11.193,11.193,100,0
2005-10-18,11.116,11.164,11.116,11.164,3382,0
2005-10-19,11.164,11.212,10.672,11.212,3516,0
2005-10-24,11.212,11.212,10.701,11.116,2134,0
2005-10-28,11.116,11.116,11.116,11.116,1268,0
2005-10-31,11.583,11.583,10.662,10.662,845,0
2005-11-01,10.979,10.979,10.979,10.979,529,0
2005-11-03,10.951,11.116,10.951,11.116,520,0
2005-11-07,10.903,10.903,10.903,10.903,209,0
2005-11-08,11.573,13.437,11.46,13.343,50787,0
2005-11-09,13.667,13.667,13.069,13.316,4398,0
2005-11-10,13.219,13.296,13.209,13.209,2155,0
2005-11-11,13.89,13.89,13.694,13.694,3442,0
2005-11-14,12.944,13.9,12.944,13.619,4143,0
2005-11-15,13.9,13.9,13.667,13.722,3276,0
2005-11-16,13.9,13.9,13.494,13.494,319,0
2005-11-17,13.494,14.826,13.494,14.28,8893,0
2005-11-18,14.573,14.826,14.573,14.732,3950,0
2005-11-21,14.309,14.697,14.309,14.697,1215,0
2005-11-22,14.476,14.66,14.28,14.374,3476,0
2005-11-23,14.148,14.894,14.148,14.894,1159,0
2005-11-25,14.961,15.01,14.641,14.961,14998,0
2005-11-28,15.01,15.038,14.817,14.817,1268,0
2005-11-29,15.482,15.482,14.971,14.971,2043,0
2005-11-30,15.3,15.3,14.781,14.781,2537,0
2005-12-01,14.781,14.826,14.781,14.789,7926,0
2005-12-02,15.066,15.066,15.066,15.066,2747,0
2005-12-07,15.066,15.066,14.732,14.732,1392,0
2005-12-08,14.799,14.923,14.799,14.923,949,0
2005-12-09,14.641,14.641,14.641,14.641,845,0
2005-12-12,14.688,15.066,14.119,15.01,5113,0
2005-12-13,14.592,14.679,14.393,14.621,2840,0
2005-12-15,14.355,14.355,14.355,14.355,426,0
2005-12-16,14.544,14.991,14.365,14.991,8803,0
2005-12-19,14.875,14.971,14.355,14.355,2221,0
2005-12-20,14.355,14.355,13.89,13.928,1376,0
2005-12-21,13.88,13.88,13.418,13.713,1476,0
2005-12-22,13.713,13.713,13.713,13.713,100,0
2005-12-27,12.973,13.561,12.963,13.457,3173,0
2005-12-29,13.466,13.629,13.466,13.466,741,0
2005-12-30,13.466,14.072,13.379,14.072,945,0
2006-01-03,13.88,14.119,13.88,14.119,7605,0
2006-01-04,13.75,14.062,13.75,14.062,830,0
2006-01-06,14.119,14.46,13.994,14.46,3485,0
2006-01-09,13.58,15.066,13.58,15.066,6025,0
2006-01-10,14.808,15,13.88,14.592,1674,0
2006-01-12,15.01,15.01,13.919,14.515,1159,0
2006-01-17,15.048,15.048,14.299,14.299,1376,0
2006-01-18,14.355,14.826,14.234,14.706,1635,0
2006-01-19,14.355,14.515,13.9,13.9,1300,0
2006-01-20,14.004,14.197,13.89,13.89,1059,0
2006-01-25,14.109,14.119,14.109,14.119,689,0
2006-01-26,14.505,14.592,14.252,14.262,949,0
2006-01-30,14.592,14.592,14.592,14.592,100,0
2006-01-31,15.057,15.057,15.057,15.057,209,0
2006-02-01,15.057,15.066,14.846,15.066,5347,0
2006-02-02,15.3,15.68,15.29,15.463,12611,0
2006-02-03,15.395,15.625,15.385,15.625,2958,0
2006-02-06,15.244,15.482,15.066,15.066,2460,0
2006-02-07,15.066,15.066,15.066,15.066,2075,0
2006-02-08,15.057,15.057,15.048,15.048,319,0
2006-02-09,14.355,14.355,13.418,13.418,14520,0
2006-02-10,13.74,13.74,13.18,13.658,4044,0
2006-02-13,13.759,14.109,13.759,14.1,2850,0
2006-02-14,13.658,14.119,13.658,14.119,1509,0
2006-02-15,13.947,13.947,13.833,13.833,741,0
2006-02-16,14.119,14.119,14.119,14.119,864,0
2006-02-17,13.928,14.119,13.928,14.119,3010,0
2006-02-21,13.985,14.197,13.89,13.9,2061,0
2006-02-22,14.091,14.119,14.091,14.119,2537,0
2006-02-23,14.119,14.119,14.082,14.119,2170,0
2006-02-24,14.119,14.119,14.091,14.119,2597,0
2006-03-01,14.119,14.168,14.119,14.168,5126,0
2006-03-02,14.119,14.119,14.119,14.119,1268,0
2006-03-06,14.168,14.168,14.168,14.168,209,0
2006-03-07,14.139,14.139,14.139,14.139,264,0
2006-03-08,14.262,14.402,14.262,14.402,949,0
2006-03-09,14.573,14.573,13.88,14.573,1059,0
2006-03-13,14.592,14.592,14.592,14.592,646,0
2006-03-15,14.884,14.884,14.884,14.884,209,0
2006-03-17,14.884,15.057,14.884,15.057,2505,0
2006-03-20,14.534,14.534,14.534,14.534,100,0
2006-03-22,13.804,14.393,13.804,14.129,791,0
2006-03-23,14.495,14.495,14.495,14.495,142,0
2006-03-24,13.833,14.495,13.833,14.495,746,0
2006-03-27,13.18,14.402,10.941,12.433,22829,0
2006-03-28,12.973,13.316,12.46,13.012,13650,0
2006-03-29,13.17,13.18,13.041,13.134,2115,0
2006-03-30,13.134,13.18,13.134,13.18,4545,0
2006-03-31,13.325,13.325,13.286,13.286,1053,0
2006-04-03,13.286,13.629,13.041,13.371,13421,0
2006-04-07,13.609,13.609,13.031,13.031,2438,0
2006-04-10,13.325,13.325,13.325,13.325,100,0
2006-04-11,13.325,13.334,13.325,13.334,319,0
2006-04-17,13.371,13.371,13.371,13.371,741,0
2006-04-18,13.658,13.658,13.658,13.658,428,0
2006-04-20,14.062,14.119,13.658,14.119,8717,0
2006-04-24,13.957,13.957,13.542,13.542,2276,0
2006-04-27,13.658,13.658,13.658,13.658,2325,0
2006-04-28,13.75,13.75,13.75,13.75,209,0
2006-05-01,13.658,13.658,13.658,13.658,103,0
2006-05-02,14.043,14.043,14.043,14.043,372,0
2006-05-04,13.658,13.658,13.658,13.658,209,0
2006-05-05,13.833,14.119,13.759,13.759,878,0
2006-05-08,13.928,14.109,13.704,14.109,845,0
2006-05-09,14.023,14.023,13.667,13.667,321,0
2006-05-10,13.74,13.75,13.74,13.75,741,0
2006-05-11,13.87,13.87,13.75,13.833,845,0
2006-05-12,13.685,14.023,13.658,13.667,766,0
2006-05-15,13.658,13.658,13.325,13.648,1754,0
2006-05-16,13.658,13.74,13.408,13.408,1055,0
2006-05-17,13.418,13.418,13.408,13.408,563,0
2006-05-19,13.408,13.408,12.944,12.944,2996,0
2006-05-22,12.944,12.944,12.71,12.934,941,0
2006-05-23,13.428,14.781,13.428,14.621,18511,0
2006-05-24,14.299,15.066,14.299,14.534,3489,0
2006-05-25,15.038,15.038,15,15,1159,0
2006-05-26,15.066,15.066,15.066,15.066,426,0
2006-05-30,15.178,15.178,13.833,14.119,2786,0
2006-05-31,14.109,14.109,13.88,13.88,635,0
2006-06-01,13.994,13.994,13.994,13.994,426,0
2006-06-05,14.109,14.109,13.89,13.89,1059,0
2006-06-07,14.053,14.592,14.053,14.592,741,0
2006-06-08,14.592,14.592,14.355,14.355,1268,0
2006-06-12,14.355,14.799,14.205,14.799,1516,0
2006-06-14,14.66,14.66,13.909,13.947,1704,0
2006-06-15,13.975,13.975,13.975,13.975,529,0
2006-06-16,14.072,14.072,13.928,13.928,419,0
2006-06-19,14.119,14.119,13.928,13.928,1378,0
2006-06-20,14.119,14.904,14.109,14.875,4758,0
2006-06-21,14.913,14.913,14.697,14.697,426,0
2006-06-22,14.553,14.553,14.168,14.45,1070,0
2006-06-23,14.215,14.215,14.168,14.168,640,0
2006-06-26,14.119,14.168,14.119,14.168,2325,0
2006-06-28,14.119,14.119,14.119,14.119,253,0
2006-06-29,13.88,14.592,13.88,14.592,1267,0
2006-06-30,14.592,14.592,14.592,14.592,104,0
2006-07-03,14.347,14.573,14.347,14.515,802,0
2006-07-05,14.023,14.187,14.023,14.158,1526,0
2006-07-07,14.592,14.592,14.534,14.534,1953,0
2006-07-11,14.592,14.592,14.119,14.119,2374,0
2006-07-12,14.119,14.129,14.119,14.119,2490,0
2006-07-13,14.715,14.715,14.168,14.168,741,0
2006-07-17,13.833,14.119,13.833,14.119,1836,0
2006-07-18,14.119,15.019,14.119,14.299,6551,0
2006-07-20,14.225,14.225,14.072,14.109,3518,0
2006-07-21,13.813,14.119,13.813,13.833,1717,0
2006-07-24,13.833,14.023,13.677,13.731,6292,0
2006-07-25,13.88,13.994,13.639,13.994,1902,0
2006-07-26,14.262,14.347,14.262,14.347,426,0
2006-07-27,14.355,14.355,14.355,14.355,319,0
2006-08-01,14.119,15.319,14.119,15.01,845,0
2006-08-02,15.019,15.261,15.01,15.261,2005,0
2006-08-03,15.3,15.3,15.3,15.3,100,0
2006-08-04,14.66,14.66,14.602,14.602,1004,0
2006-08-07,14.177,14.177,14.177,14.177,209,0
2006-08-08,14.168,15.066,14.168,15.066,2248,0
2006-08-09,15.038,15.038,14.327,14.327,949,0
2006-08-10,14.119,14.119,13.88,14.119,4838,0
2006-08-11,14.158,14.158,14.158,14.158,100,0
2006-08-14,14.168,14.168,14.119,14.119,209,0
2006-08-15,14.688,15.405,14.688,15.405,6158,0
2006-08-16,15.414,15.414,15.414,15.414,529,0
2006-08-17,15.347,15.347,15.347,15.347,206,0
2006-08-18,15.54,15.588,15.252,15.252,4172,0
2006-08-21,15.347,15.54,15.066,15.54,4978,0
2006-08-22,15.3,15.3,15.3,15.3,209,0
2006-08-24,15.3,15.3,14.971,14.971,741,0
2006-08-28,14.971,14.971,14.971,14.971,319,0
2006-08-30,15.3,15.54,15.3,15.54,1481,0
2006-08-31,15.54,16.522,15.3,16.522,13929,0
2006-09-01,16.579,16.71,16.477,16.477,6868,0
2006-09-05,16.949,16.949,16.143,16.143,529,0
2006-09-06,16.373,18.103,16.373,17.667,11957,0
2006-09-07,17.629,18.984,15.55,16.106,103218,0
2006-09-08,16.977,16.977,16.181,16.181,4964,0
2006-09-11,16.001,16.001,15.869,15.869,529,0
2006-09-12,15.937,16.19,15.908,16.19,3646,0
2006-09-13,16.181,16.382,16.181,16.382,949,0
2006-09-14,16.373,16.373,16.172,16.172,529,0
2006-09-15,15.55,16.181,15.55,15.992,1476,0
2006-09-18,15.992,15.992,15.992,15.992,2435,0
2006-09-20,16.057,16.057,15.53,15.53,635,0
2006-09-21,15.54,15.55,15.54,15.54,1072,0
2006-09-22,15.764,15.764,15.55,15.55,209,0
2006-09-25,15.973,15.973,15.849,15.849,209,0
2006-09-26,16.363,16.373,15.83,16.096,2354,0
2006-09-27,16.238,16.276,15.616,16.106,845,0
2006-09-28,15.774,16.106,15.774,15.983,791,0
2006-09-29,16.248,16.276,15.802,16.143,2226,0
2006-10-02,16.258,16.258,16.124,16.124,1079,0
2006-10-03,16.143,16.334,15.634,15.634,1304,0
2006-10-04,15.616,16.852,15.616,16.029,949,0
2006-10-11,16.048,16.048,15.888,15.888,741,0
2006-10-13,16.606,16.615,16.606,16.615,529,0
2006-10-16,16.486,16.588,16.143,16.143,1674,0
2006-10-17,16.106,16.106,16.106,16.106,100,0
2006-10-18,16.133,16.133,16.133,16.133,319,0
2006-10-19,16.71,16.833,16.71,16.833,3276,0
2006-10-20,16.91,16.939,16.91,16.939,741,0
2006-10-23,16.823,16.872,16.522,16.522,1481,0
2006-10-25,16.305,16.806,16.305,16.598,1215,0
2006-10-26,16.701,16.701,16.701,16.701,100,0
2006-10-27,16.701,16.701,16.654,16.654,529,0
2006-10-30,16.114,16.477,16.114,16.459,3807,0
2006-10-31,16.276,16.891,16.276,16.882,3034,0
2006-11-01,16.891,18.007,16.891,18.007,3743,0
2006-11-02,18.065,18.065,17.836,17.836,1159,0
2006-11-03,18.065,18.832,17.96,18.832,582,0
2006-11-06,18.122,18.387,18.122,18.387,329,0
2006-11-07,18.832,18.879,18.832,18.879,949,0
2006-11-09,18.738,19.078,18.738,19.06,3276,0
2006-11-10,18.832,18.832,18.406,18.823,741,0
2006-11-13,17.882,18.832,17.882,18.592,6322,0
2006-11-14,18.497,18.832,18.056,18.453,1059,0
2006-11-15,18.563,18.563,18.312,18.359,1481,0
2006-11-16,18.065,18.709,18.065,18.397,1098,0
2006-11-17,18.823,18.823,18.823,18.823,100,0
2006-11-20,18.35,18.35,18.113,18.171,529,0
2006-11-22,18.359,18.359,18.359,18.359,1688,0
2006-11-27,18.641,18.641,18.359,18.359,505,0
2006-12-01,18.444,18.444,17.809,17.818,2590,0
2006-12-05,17.809,17.809,16.486,17.045,3583,0
2006-12-06,16.615,18.189,16.598,17.035,5974,0
2006-12-07,16.796,17.527,16.796,17.518,1226,0
2006-12-08,18.171,18.171,18.171,18.171,100,0
2006-12-11,18.171,18.322,18.171,18.171,214,0
2006-12-12,18.027,18.122,18.027,18.122,231,0
2006-12-13,17.979,18.544,17.979,18.093,751,0
2006-12-14,18.285,18.425,17.212,17.592,2214,0
2006-12-15,17.411,17.647,17.269,17.403,1849,0
2006-12-18,17.317,17.317,17.279,17.317,1396,0
2006-12-19,17.317,18.171,17.045,17.174,19603,0
2006-12-20,17.081,17.508,17.081,17.174,13629,0
2006-12-21,17.063,17.063,17.035,17.035,319,0
2006-12-26,17.128,17.499,17.055,17.499,426,0
2006-12-27,17.508,18.67,17.508,17.97,3384,0
2006-12-28,18.198,18.217,17.374,17.743,7818,0
2006-12-29,17.809,17.97,17.743,17.921,3043,0
2007-01-04,18.217,18.898,18.217,18.765,319,0
2007-01-05,18.898,18.898,18.227,18.416,452,0
2007-01-08,17.638,17.979,17.638,17.979,209,0
2007-01-09,17.791,18.161,17.791,18.161,582,0
2007-01-10,18.879,19.069,18.794,19.069,11539,0
2007-01-11,20.819,20.819,19.313,19.881,14801,0
2007-01-12,20.07,21.764,20.07,21.764,9251,0
2007-01-16,22.22,22.22,21.651,21.651,2311,0
2007-01-18,21.529,21.529,20.913,20.913,5957,0
2007-01-19,20.165,20.165,19.656,19.723,1159,0
2007-01-22,19.398,19.398,18.946,18.946,426,0
2007-01-23,18.927,19.135,18.927,19.135,1159,0
2007-01-24,19.116,19.637,19.116,19.388,885,0
2007-01-26,19.069,19.069,19.069,19.069,264,0
2007-01-29,19.032,19.181,19.032,19.116,1678,0
2007-01-30,19.116,19.116,19.116,19.116,209,0
2007-01-31,18.946,20.108,18.33,20.108,4232,0
2007-02-01,19.964,20.204,19.964,20.204,1798,0
2007-02-02,20.281,21.292,20.175,20.495,4338,0
2007-02-05,20.204,20.204,20.032,20.032,825,0
2007-02-06,20.429,20.429,20.429,20.429,131,0
2007-02-07,20.08,20.348,19.618,20.348,1084,0
2007-02-08,19.618,19.618,19.153,19.55,723,0
2007-02-09,20.041,20.041,19.135,19.135,209,0
2007-02-12,19.135,19.285,19.135,19.285,529,0
2007-02-13,19.181,19.303,19.181,19.303,319,0
2007-02-14,19.714,20.252,19.714,20.155,668,0
2007-02-15,19.964,19.964,19.964,19.964,100,0
2007-02-16,19.569,19.656,19.416,19.425,1376,0
2007-02-20,19.181,19.181,18.516,19.04,3819,0
2007-02-21,19.05,19.05,18.544,18.927,1481,0
2007-02-22,19.303,19.352,19.032,19.352,1176,0
2007-02-23,19.04,19.078,19.04,19.078,635,0
2007-02-26,19.267,19.267,18.927,18.927,451,0
2007-02-27,20.505,20.505,18.859,18.927,1183,0
2007-02-28,18.756,18.803,18.563,18.803,1483,0
2007-03-01,18.927,18.927,18.927,18.927,100,0
2007-03-02,18.563,18.563,18.563,18.563,100,0
2007-03-05,18.563,18.563,18.563,18.563,100,0
2007-03-06,19.106,19.106,18.573,18.984,681,0
2007-03-08,18.756,18.85,18.756,18.85,529,0
2007-03-09,18.85,18.85,18.85,18.85,209,0
2007-03-13,19.398,19.398,19.388,19.388,319,0
2007-03-15,17.762,18.592,17.762,18.592,319,0
2007-03-19,18.85,18.85,18.497,18.641,529,0
2007-03-21,16.691,18.35,16.324,18.122,3500,0
2007-03-23,18.217,18.217,18.027,18.027,529,0
2007-03-26,18.406,18.406,18.33,18.33,529,0
2007-03-27,17.882,18.217,17.882,18.217,229,0
2007-03-29,17.979,17.979,17.979,17.979,209,0
2007-04-03,18.161,18.161,18.161,18.161,152,0
2007-04-05,18.122,18.171,18.122,18.171,681,0
2007-04-09,18.171,18.171,18.171,18.171,100,0
2007-04-10,17.535,18.641,17.535,18.641,611,0
2007-04-11,17.921,18.888,17.508,18.888,474,0
2007-04-12,18.359,18.917,18.036,18.036,452,0
2007-04-13,18.122,18.122,18.122,18.122,100,0
2007-04-16,18.592,18.592,18.592,18.592,319,0
2007-04-17,18.927,18.927,18.544,18.927,685,0
2007-04-18,18.927,18.927,18.898,18.898,209,0
2007-04-19,17.508,18.65,17.508,18.65,1376,0
2007-04-20,18.631,18.631,17.706,18.093,1984,0
2007-04-23,17.743,17.979,17.743,17.979,529,0
2007-04-26,17.846,18.056,17.846,18.056,529,0
2007-04-27,17.846,18.065,17.846,18.065,1481,0
2007-04-30,17.873,18.217,17.873,18.122,1678,0
2007-05-02,17.647,17.657,17.555,17.657,478,0
2007-05-04,17.647,17.647,17.527,17.527,468,0
2007-05-07,18.113,18.113,18.113,18.113,209,0
2007-05-08,17.574,17.97,17.574,17.97,462,0
2007-05-09,17.743,17.743,17.508,17.743,1606,0
2007-05-10,17.95,17.96,17.95,17.96,346,0
2007-05-14,17.941,17.941,17.174,17.174,629,0
2007-05-15,17.269,17.269,17.269,17.269,579,0
2007-05-16,17.96,17.96,17.508,17.508,426,0
2007-05-17,17.771,17.771,17.771,17.771,209,0
2007-05-18,17.508,17.508,17.508,17.508,100,0
2007-05-21,17.508,17.979,17.508,17.508,577,0
2007-05-23,17.979,25.549,17.979,21.463,124069,0
2007-05-24,21.764,23.305,21.764,22.577,18881,0
2007-05-25,22.71,22.71,22.125,22.597,5554,0
2007-05-29,22.616,22.616,22.135,22.135,6702,0
2007-05-30,22.125,24.291,22.125,23.478,18895,0
2007-05-31,23.716,23.716,23.324,23.324,6657,0
2007-06-01,22.786,23.4,22.786,23.276,1406,0
2007-06-04,23.139,23.139,23.045,23.045,275,0
2007-06-05,23.602,23.649,23.167,23.353,2129,0
2007-06-06,23.139,23.659,22.949,23.42,3592,0
2007-06-07,22.72,22.72,22.249,22.409,4906,0
2007-06-08,22.144,22.144,21.981,22.011,1993,0
2007-06-11,21.981,21.981,21.425,21.425,4623,0
2007-06-12,21.387,22.098,20.922,22.098,4253,0
2007-06-13,22.672,22.72,22.531,22.7,1106,0
2007-06-14,22.748,22.9,22.748,22.872,638,0
2007-06-15,23.505,23.505,23.505,23.505,100,0
2007-06-18,23.505,23.505,22.977,23.091,1697,0
2007-06-19,22.54,22.655,21.764,22.239,3486,0
2007-06-20,22.342,22.342,22.332,22.332,243,0
2007-06-21,21.991,22.9,21.991,22.239,9110,0
2007-06-22,21.764,22.681,21.764,22.531,833,0
2007-06-25,22.767,22.767,22.71,22.71,5696,0
2007-06-26,22.001,22.135,22.001,22.078,1398,0
2007-06-27,21.925,21.925,21.925,21.925,319,0
2007-06-28,21.603,21.728,21.292,21.728,2391,0
2007-06-29,21.358,22.049,21.329,22.049,984,0
2007-07-02,22.258,22.71,22.258,22.71,4987,0
2007-07-03,22.71,23.4,22.71,23.371,2582,0
2007-07-05,23.42,23.42,23.205,23.42,4766,0
2007-07-06,23.42,23.42,23.371,23.42,2276,0
2007-07-09,23.505,23.855,23.276,23.716,6209,0
2007-07-10,23.324,23.468,23.186,23.371,2851,0
2007-07-11,23.42,23.951,23.186,23.941,5442,0
2007-07-12,24.204,24.223,23.668,24.027,2365,0
2007-07-13,23.735,23.735,23.735,23.735,209,0
2007-07-16,24.121,24.121,23.893,23.893,899,0
2007-07-17,24.131,24.367,24.131,24.367,529,0
2007-07-18,24.367,24.574,23.697,24.511,1109,0
2007-07-19,24.462,24.462,23.828,23.828,1800,0
2007-07-20,24.113,24.131,24.113,24.131,319,0
2007-07-23,23.495,24.745,23.495,24.745,1626,0
2007-07-24,24.842,24.842,23.893,24.376,8260,0
2007-07-25,24.037,24.223,23.611,24.084,3696,0
2007-07-26,23.1,23.592,23.1,23.11,1844,0
2007-07-27,23.091,23.091,22.511,22.862,3120,0
2007-07-30,23.371,23.371,22.71,23.258,2612,0
2007-07-31,22.777,23.874,22.777,22.872,635,0
2007-08-01,23.22,23.22,22.72,22.729,1798,0
2007-08-02,22.72,22.72,22.71,22.71,569,0
2007-08-03,23.035,23.035,22.757,23.025,741,0
2007-08-06,24.113,24.113,22.71,23.744,9440,0
2007-08-07,23.735,24.104,23.735,24.104,460,0
2007-08-08,24.017,24.338,23.761,23.761,2701,0
2007-08-09,23.668,23.893,23.659,23.659,3065,0
2007-08-10,24.511,24.511,23.371,23.42,4420,0
2007-08-14,20.31,22.474,19.135,21.073,16867,0
2007-08-15,20.365,20.781,18.955,20.781,7097,0
2007-08-16,19.723,20.448,18.975,19.899,3941,0
2007-08-17,21.754,21.754,18.161,19.464,1714,0
2007-08-20,20.619,20.619,18.453,18.832,4319,0
2007-08-21,18.927,18.927,18.66,18.832,625,0
2007-08-22,18.946,19.303,18.946,19.21,1589,0
2007-08-23,19.398,19.579,19.398,19.579,1756,0
2007-08-24,20.291,20.291,19.21,19.881,6129,0
2007-08-27,20.33,20.33,19.936,20.272,529,0
2007-08-28,20.108,20.272,19.881,20.022,2350,0
2007-08-29,20.194,20.819,20.194,20.819,1704,0
2007-08-30,20.829,21.425,20.819,21.425,1812,0
2007-08-31,20.867,20.961,20.819,20.922,3888,0
2007-09-04,20.819,20.819,20.819,20.819,308,0
2007-09-06,20.619,21.235,20.619,21.235,686,0
2007-09-07,21.225,21.235,21.225,21.235,1083,0
2007-09-10,21.196,21.196,21.196,21.196,100,0
2007-09-12,20.829,21.101,20.819,21.092,1798,0
2007-09-14,21.101,21.101,20.819,20.988,1892,0
2007-09-17,20.819,20.819,20.439,20.57,12471,0
2007-09-18,20.867,20.922,20.468,20.533,1649,0
2007-09-19,20.385,20.385,20.385,20.385,913,0
2007-09-20,20.252,20.272,18.823,18.879,14326,0
2007-09-21,18.927,19.521,18.879,19.238,7613,0
2007-09-24,19.628,19.628,19.257,19.55,1481,0
2007-09-25,19.637,19.808,19.637,19.808,3863,0
2007-09-26,19.323,19.398,19.323,19.398,426,0
2007-09-27,19.732,19.827,19.732,19.827,253,0
2007-09-28,19.637,19.637,19.637,19.637,319,0
2007-10-01,19.909,19.918,18.937,19.116,10464,0
2007-10-02,18.937,19.723,18.937,19.723,1163,0
2007-10-03,19.77,19.779,19.76,19.76,529,0
2007-10-04,19.918,19.918,18.832,19.106,12939,0
2007-10-05,19.388,19.388,18.784,18.869,2325,0
2007-10-08,18.746,18.756,17.592,17.735,5812,0
2007-10-09,17.647,17.706,16.939,17.006,14776,0
2007-10-10,17.677,18.631,16.939,18.463,10652,0
2007-10-11,18.738,19.38,18.544,18.544,9062,0
2007-10-12,18.444,18.602,17.715,18.435,1079,0
2007-10-15,18.641,18.641,18.113,18.275,1950,0
2007-10-16,18.68,18.68,17.979,18.18,2676,0
2007-10-17,18.908,19.285,18.908,19.116,1376,0
2007-10-18,18.937,19.135,18.927,19.106,2958,0
2007-10-19,17.667,18.927,17.508,18.927,1481,0
2007-10-22,18.927,19.303,18.927,19.303,845,0
2007-10-23,19.398,19.398,19.398,19.398,426,0
2007-10-24,19.818,19.818,19.116,19.352,1393,0
2007-10-25,19.445,19.445,19.181,19.181,1592,0
2007-10-26,19.181,19.827,19.181,19.827,3433,0
2007-10-29,19.872,20.979,19.872,20.979,9336,0
2007-10-30,21.008,21.783,21.008,21.101,9333,0
2007-10-31,21.491,21.764,21.32,21.32,886,0
2007-11-01,21.754,21.754,20.819,20.819,11316,0
2007-11-02,21.718,21.728,20.951,20.951,2113,0
2007-11-05,21.754,21.754,21.349,21.631,1159,0
2007-11-06,21.764,21.764,21.453,21.764,1746,0
2007-11-07,20.922,21.529,20.819,21.159,3911,0
2007-11-08,22.949,23.639,22.69,22.69,4783,0
2007-11-09,23.186,23.371,22.078,23.063,5917,0
2007-11-12,24.604,24.604,21.764,21.764,5373,0
2007-11-13,22.872,22.872,22.872,22.872,100,0
2007-11-14,21.793,21.793,21.793,21.793,209,0
2007-11-15,20.829,21.064,20.829,21.064,949,0
2007-11-16,21.292,21.68,20.913,21.101,2365,0
2007-11-19,21.054,21.641,20.913,21.641,1713,0
2007-11-20,21.67,22.163,21.67,21.793,6204,0
2007-11-21,22.23,23.478,22.23,23.285,845,0
2007-11-23,23.478,23.478,23.478,23.478,529,0
2007-11-26,21.821,23.363,21.773,23.186,7183,0
2007-11-27,23.186,23.659,23.186,23.659,5163,0
2007-11-28,23.563,23.659,23.563,23.659,4292,0
2007-11-29,23.659,23.659,23.659,23.659,472,0
2007-11-30,23.659,23.659,23.534,23.563,431,0
2007-12-03,23.98,24.511,23.716,24.131,1019,0
2007-12-04,24.131,24.131,23.016,23.016,441,0
2007-12-05,24.511,24.511,24.131,24.131,529,0
2007-12-06,24.167,24.613,24.076,24.177,10434,0
2007-12-07,24.037,24.037,22.426,23.524,1533,0
2007-12-10,24.131,24.131,23.883,23.883,209,0
2007-12-11,25.549,25.549,24.367,24.367,372,0
2007-12-12,24.347,24.347,23.668,23.668,209,0
2007-12-13,24.367,24.367,23.753,23.883,1500,0
2007-12-14,24.131,24.131,23.12,23.12,209,0
2007-12-17,24.131,24.131,24.131,24.131,741,0
2007-12-18,24.223,24.223,24.223,24.223,209,0
2007-12-19,24.574,24.574,24.131,24.131,1314,0
2007-12-21,24.121,24.121,22.313,23.186,1175,0
2007-12-24,24.076,24.131,24.076,24.131,635,0
2007-12-26,24.131,24.131,23.186,23.186,511,0
2007-12-27,24.121,24.121,24.121,24.121,100,0
2007-12-28,23.697,24.131,22.71,24.076,1004,0
2007-12-31,23.659,23.659,23.659,23.659,529,0
2008-01-02,23.893,25.078,22.285,24.604,6233,0
2008-01-03,24.604,25.313,23.439,24.017,3650,0
2008-01-04,24.047,24.649,24.047,24.649,897,0
2008-01-07,24.511,24.697,24.3,24.697,2431,0
2008-01-08,24.697,24.793,24.697,24.793,924,0
2008-01-09,25.313,25.313,25.078,25.078,319,0
2008-01-10,22.806,25.058,22.645,24.574,1376,0
2008-01-11,23.343,23.649,23.205,23.649,652,0
2008-01-14,22.72,23.22,22.71,23.22,1602,0
2008-01-15,23.186,24.832,22.71,22.71,4984,0
2008-01-16,22.9,25.313,22.626,22.91,5607,0
2008-01-17,23.285,24.367,22.72,22.949,5134,0
2008-01-18,23.42,23.42,22.996,23.177,635,0
2008-01-22,22.71,22.71,22.645,22.645,363,0
2008-01-23,22.616,22.616,22.616,22.616,1789,0
2008-01-24,21.877,22.249,21.035,21.764,2113,0
2008-01-25,21.764,23.468,21.15,21.15,4220,0
2008-01-28,21.529,21.529,21.444,21.529,372,0
2008-01-29,23.091,23.091,20.448,21.783,1456,0
2008-01-30,22.001,22.049,22.001,22.001,741,0
2008-01-31,20.716,21.925,20.716,21.473,2958,0
2008-02-01,20.895,21.529,20.895,21.529,1478,0
2008-02-04,21.481,21.718,19.694,20.385,15604,0
2008-02-05,20.913,20.913,20.003,20.003,977,0
2008-02-06,20.858,20.913,20.772,20.867,3010,0
2008-02-07,20.913,20.942,20.204,20.867,1893,0
2008-02-11,20.942,21.887,18.927,21.887,1477,0
2008-02-12,22.049,22.71,20.829,21.196,5467,0
2008-02-13,20.819,21.737,19.928,21.035,4261,0
2008-02-14,21.849,21.849,21.849,21.849,100,0
2008-02-15,21.849,21.849,21.849,21.849,100,0
2008-02-19,21.831,21.896,21.831,21.896,899,0
2008-02-20,21.764,21.943,21.764,21.943,364,0
2008-02-21,23.324,23.602,22.655,23.082,10631,0
2008-02-22,21.821,23.045,21.821,22.419,1429,0
2008-02-25,23.158,23.158,22.71,22.739,648,0
2008-02-26,22.987,22.996,22.739,22.739,473,0
2008-02-27,22.806,23.42,22.71,22.929,741,0
2008-02-28,21.867,22.71,21.867,22.71,1059,0
2008-02-29,21.887,22.71,21.867,22.71,886,0
2008-03-03,22.71,22.71,22.71,22.71,436,0
2008-03-04,22.409,22.409,22.409,22.409,426,0
2008-03-05,22.71,22.71,22.71,22.71,635,0
2008-03-06,22.71,22.9,22.71,22.9,1892,0
2008-03-07,22.71,22.71,22.71,22.71,478,0
2008-03-11,21.867,21.867,21.867,21.867,174,0
2008-03-14,22.332,22.38,22.332,22.342,635,0
2008-03-17,22.38,22.38,19.872,20.348,1181,0
2008-03-19,21.292,21.292,19.974,20.155,1462,0
2008-03-20,20.357,20.357,20.357,20.357,100,0
2008-03-24,20.394,20.486,20.357,20.357,555,0
2008-03-25,20.542,20.733,20.542,20.733,319,0
2008-03-27,20.772,20.772,20.486,20.514,1135,0
2008-03-28,20.533,20.932,20.385,20.752,2301,0
2008-04-01,20.819,20.819,20.819,20.819,100,0
2008-04-02,21.025,22.135,21.025,22.135,100,0
2008-04-03,20.848,20.867,20.848,20.867,529,0
2008-04-04,21.092,21.092,20.913,20.913,152,0
2008-04-07,21.943,22.239,21.943,22.239,582,0
2008-04-08,22.23,22.23,22.23,22.23,100,0
2008-04-10,21.529,21.575,21.529,21.575,423,0
2008-04-11,21.575,21.575,21.529,21.529,329,0
2008-04-14,21.339,21.339,21.292,21.292,209,0
2008-04-15,21.387,21.387,21.387,21.387,100,0
2008-04-16,20.961,20.961,19.928,19.928,2113,0
2008-04-18,19.944,21.387,19.944,21.254,1059,0
2008-04-21,20.829,21.264,20.829,21.264,625,0
2008-04-22,21.245,21.387,20.819,20.819,1688,0
2008-04-23,20.886,20.913,19.881,19.918,3285,0
2008-04-24,21.008,21.943,21.008,21.877,845,0
2008-04-25,22.001,22.001,19.936,20.638,2028,0
2008-04-28,21.481,21.481,21.396,21.396,560,0
2008-04-30,21.434,21.434,19.964,20.628,1209,0
2008-05-01,20.648,20.677,20.648,20.677,863,0
2008-05-02,20.58,20.58,20.448,20.448,635,0
2008-05-05,20.439,20.58,20.439,20.58,2537,0
2008-05-06,20.486,20.58,20.486,20.58,3550,0
2008-05-07,20.58,21.887,20.486,21.887,949,0
2008-05-08,21.991,21.991,20.858,20.858,100,0
2008-05-09,21.017,21.017,20.638,20.638,426,0
2008-05-12,20.706,21.481,20.706,21.481,845,0
2008-05-13,21.008,22.001,21.008,22.001,821,0
2008-05-14,21.962,21.962,20.867,21.773,791,0
2008-05-15,21.962,22.001,21.952,22.001,1774,0
2008-05-20,21.68,21.68,19.181,19.872,12501,0
2008-05-21,19.416,20.57,19.398,19.872,7102,0
2008-05-22,20.061,20.061,19.445,19.647,866,0
2008-05-23,19.589,19.589,19.022,19.407,644,0
2008-05-27,19.77,19.827,18.879,18.879,14304,0
2008-05-28,18.927,19.872,18.927,18.927,7431,0
2008-05-29,19.162,19.162,18.927,18.927,4217,0
2008-05-30,19.012,19.022,18.937,19.022,653,0
2008-06-02,19.628,20.061,19.06,20.032,6421,0
2008-06-03,20.061,21.044,20.061,20.829,4298,0
2008-06-04,21.008,21.254,21.008,21.254,1079,0
2008-06-05,21.292,21.867,19.684,21.764,4032,0
2008-06-06,21.764,22.239,21.764,22.001,4925,0
2008-06-09,22.958,23.177,21.764,21.916,2811,0
2008-06-10,21.916,22.474,21.292,22.068,2633,0
2008-06-11,21.952,21.962,21.302,21.302,1583,0
2008-06-12,22.088,23.158,21.292,21.32,1682,0
2008-06-13,22.116,22.144,21.292,22.144,209,0
2008-06-16,22.239,22.239,22.144,22.144,162,0
2008-06-18,22.239,22.239,22.23,22.239,845,0
2008-06-19,22.239,22.853,22.239,22.69,1487,0
2008-06-20,20.041,22.285,20.041,22.285,1059,0
2008-06-23,22.474,22.767,22.474,22.568,2246,0
2008-06-24,22.71,22.949,22.304,22.949,3542,0
2008-06-25,22.72,23.091,22.72,23.091,6428,0
2008-06-26,22.996,22.996,22.71,22.881,2033,0
2008-06-27,22.89,22.9,22.474,22.558,2481,0
2008-06-30,22.71,22.71,22.71,22.71,636,0
2008-07-01,22.71,23.285,22.71,23.276,6991,0
2008-07-02,23.205,23.276,23.186,23.186,2668,0
2008-07-03,23.239,23.324,23.186,23.324,1539,0
2008-07-07,23.195,23.195,23.186,23.186,10545,0
2008-07-08,23.42,23.42,22.474,22.474,1159,0
2008-07-14,20.348,22.71,20.041,22.521,1059,0
2008-07-15,20.375,20.375,20.375,20.375,319,0
2008-07-17,20.365,21.054,20.365,20.365,576,0
2008-07-24,19.889,21.849,19.889,20.365,3288,0
2008-07-25,20.365,20.365,20.365,20.365,319,0
2008-07-28,19.732,20.365,19.589,20.365,635,0
2008-07-29,19.889,21.008,19.889,19.889,1155,0
2008-07-31,19.918,19.918,19.918,19.918,100,0
2008-08-04,19.881,19.881,19.881,19.881,294,0
2008-08-05,19.589,19.589,19.589,19.589,100,0
2008-08-07,21.68,21.859,21.491,21.491,2113,0
2008-08-08,20.348,21.196,20.348,21.196,635,0
2008-08-11,19.889,21.491,19.889,21.491,209,0
2008-08-12,20.032,21.282,20.032,20.819,1238,0
2008-08-13,20.819,20.819,20.819,20.819,723,0
2008-08-15,20.819,20.819,18.975,19.881,5043,0
2008-08-18,20.108,20.942,20.08,20.942,1268,0
2008-08-19,20.486,20.486,19.881,19.881,3065,0
2008-08-21,19.881,19.881,19.502,19.502,1059,0
2008-08-25,19.836,21.101,19.502,20.781,1437,0
2008-08-26,19.55,19.863,19.492,19.637,7329,0
2008-08-28,19.789,20.357,19.789,20.348,741,0
2008-08-29,19.881,20.32,19.398,19.398,1455,0
2008-09-02,19.398,19.872,19.38,19.511,5386,0
2008-09-03,19.579,20.932,19.579,20.204,2466,0
2008-09-04,19.332,19.332,19.332,19.332,100,0
2008-09-08,20.262,21.196,20.262,20.858,1319,0
2008-09-09,21.594,21.718,21.292,21.718,4883,0
2008-09-10,21.746,21.764,21.529,21.764,845,0
2008-09-11,19.964,20.108,19.172,20.098,6725,0
2008-09-12,20.858,21.764,20.858,21.008,7227,0
2008-09-15,20.829,21.699,20.819,21.264,1394,0
2008-09-16,21.754,21.764,21.594,21.764,4861,0
2008-09-17,21.302,21.329,21.292,21.292,2011,0
2008-09-18,21.887,22.001,21.754,21.754,3010,0
2008-09-19,21.764,21.764,21.481,21.481,3752,0
2008-09-22,19.974,20.819,19.974,20.819,209,0
2008-09-23,20.829,20.829,20.819,20.819,1059,0
2008-09-24,21.425,21.425,21.292,21.292,821,0
2008-09-25,21.15,21.15,21.15,21.15,100,0
2008-09-26,20.922,21.737,20.913,21.14,1957,0
2008-09-29,20.913,20.913,19.531,20.108,3015,0
2008-09-30,20.108,20.126,20.108,20.108,474,0
2008-10-02,20.136,20.136,20.108,20.108,1215,0
2008-10-03,21.491,21.491,21.339,21.339,209,0
2008-10-06,20.961,20.961,20.108,20.117,1849,0
2008-10-07,20.117,21.15,18.927,20.348,7039,0
2008-10-08,19.863,19.872,19.032,19.032,4620,0
2008-10-09,18.984,19.181,18.984,19.032,1613,0
2008-10-10,18.841,19.162,17.696,18.463,10470,0
2008-10-13,19.162,19.162,17.508,17.873,3170,0
2008-10-14,18.689,18.689,18.027,18.689,4666,0
2008-10-15,18.975,18.975,18.217,18.217,2786,0
2008-10-16,18.217,18.217,17.527,17.555,426,0
2008-10-20,18.917,19.388,18.074,18.074,635,0
2008-10-21,19.313,19.313,18.984,18.984,209,0
2008-10-22,17.911,17.911,17.882,17.882,494,0
2008-10-23,17.11,17.999,17.11,17.999,421,0
2008-10-24,17.555,17.555,17.518,17.518,1685,0
2008-10-27,17.989,17.989,17.055,17.081,791,0
2008-10-29,17.081,17.081,15.141,15.849,2549,0
2008-10-30,16.324,16.324,15.625,15.625,4861,0
2008-10-31,15.625,17.035,15.625,16.086,1999,0
2008-11-03,18.927,18.927,16.124,16.315,3485,0
2008-11-05,18.35,18.35,18.35,18.35,100,0
2008-11-10,17.035,17.09,17.035,17.09,3173,0
2008-11-11,17.696,17.706,17.696,17.706,209,0
2008-11-12,17.735,17.735,17.09,17.09,3386,0
2008-11-13,17.119,17.155,17.119,17.128,426,0
2008-11-14,17.279,17.279,17.269,17.269,529,0
2008-11-17,17.902,17.902,17.902,17.902,308,0
2008-11-18,17.1,17.1,17.081,17.081,2286,0
2008-11-19,17.081,17.499,17.081,17.269,5917,0
2008-11-20,17.128,17.128,17.063,17.128,1688,0
2008-11-21,15.719,18.132,15.719,17.269,5405,0
2008-11-24,15.662,15.671,15.634,15.671,746,0
2008-11-25,16.615,17.045,16.615,17.016,4871,0
2008-11-26,17.155,17.499,17.128,17.499,635,0
2008-12-01,17.771,17.979,17.279,17.279,6308,0
2008-12-04,17.055,17.055,16.56,16.56,10147,0
2008-12-05,17.006,17.006,16.106,16.124,6061,0
2008-12-08,17.006,17.006,15.82,15.878,3677,0
2008-12-09,15.869,15.869,15.869,15.869,152,0
2008-12-10,16.997,16.997,16.067,16.067,209,0
2008-12-11,15.898,15.945,15.634,15.634,4810,0
2008-12-12,15.634,15.728,15.16,15.728,3223,0
2008-12-15,15.234,15.709,15.234,15.385,3701,0
2008-12-16,15.385,15.992,14.706,15.992,6952,0
2008-12-17,15.625,16.987,15.616,16.987,949,0
2008-12-18,16.56,16.882,15.898,16.882,3017,0
2008-12-19,15.849,15.849,15.849,15.849,177,0
2008-12-22,16.086,16.106,15.588,15.616,7869,0
2008-12-23,15.643,16.086,15.616,16.086,319,0
2008-12-24,15.616,15.616,15.616,15.616,100,0
2008-12-26,15.945,18.132,15.945,18.132,5180,0
2008-12-29,18.198,18.198,14.913,16.086,24159,0
2008-12-30,16.133,17.035,16.086,17.006,2782,0
2008-12-31,16.096,16.56,16.096,16.56,3740,0
2009-01-02,17.902,17.911,17.119,17.119,1059,0
2009-01-05,16.209,16.209,16.209,16.209,120,0
2009-01-06,16.373,16.373,16.181,16.229,3175,0
2009-01-07,16.56,16.56,15.634,16.276,4026,0
2009-01-08,15.746,15.746,15.746,15.746,100,0
2009-01-09,16.286,16.286,16.001,16.011,2176,0
2009-01-12,16.598,16.598,16.086,16.086,4744,0
2009-01-13,16.114,16.93,16.086,16.606,582,0
2009-01-14,16.503,16.503,16.503,16.503,100,0
2009-01-15,16.977,17.045,16.93,17.035,6028,0
2009-01-16,17.269,17.508,17.269,17.508,791,0
2009-01-21,17.508,17.979,17.508,17.979,1260,0
2009-01-22,17.979,17.979,17.979,17.979,209,0
2009-01-23,17.979,18.017,17.555,17.555,9192,0
2009-01-26,17.941,19.116,17.931,18.027,1316,0
2009-01-27,18.453,18.453,18.453,18.453,731,0
2009-01-30,18.592,19.022,18.592,19.022,1059,0
2009-02-02,18.602,19.116,18.592,19.106,791,0
2009-02-03,18.65,18.65,18.641,18.641,426,0
2009-02-05,18.689,19.116,18.453,18.463,2642,0
2009-02-06,18.832,18.879,18.738,18.879,635,0
2009-02-09,18.879,18.927,18.879,18.927,11624,0
2009-02-10,18.879,18.879,18.879,18.879,529,0
2009-02-11,18.689,18.927,18.689,18.917,3382,0
2009-02-12,18.794,18.917,18.765,18.879,437,0
2009-02-13,19.162,19.162,18.917,18.917,412,0
2009-02-17,18.728,18.728,18.728,18.728,100,0
2009-02-18,18.784,18.784,18.738,18.738,1918,0
2009-02-19,18.34,19.162,17.081,19.162,2008,0
2009-02-20,18.056,18.917,16.625,17.035,4016,0
2009-02-23,16.133,16.133,15.652,16.106,1376,0
2009-02-24,16.086,17.269,16.086,16.096,1849,0
2009-02-25,16.143,16.635,16.106,16.635,1129,0
2009-02-26,17.222,17.222,17.222,17.222,209,0
2009-02-27,16.833,17.045,16.796,17.045,1074,0
2009-03-03,16.949,17.045,16.468,16.635,1688,0
2009-03-04,17.035,17.045,16.551,17.045,1376,0
2009-03-10,17.035,17.035,17.035,17.035,852,0
2009-03-11,17.035,17.035,17.035,17.035,990,0
2009-03-13,15.992,16.324,15.992,16.324,3224,0
2009-03-16,16.086,16.086,16.086,16.086,100,0
2009-03-17,16.324,17.035,16.324,17.035,717,0
2009-03-18,16.086,16.086,16.086,16.086,478,0
2009-03-19,16.373,16.373,16.324,16.324,2430,0
2009-03-20,15.634,15.68,14.724,14.724,16499,0
2009-03-23,14.875,14.904,13.75,14.004,11519,0
2009-03-24,14.205,14.215,13.89,13.89,10175,0
2009-03-25,13.89,14.197,13.722,13.769,39558,0
2009-03-26,14.148,14.431,14.148,14.289,20395,0
2009-03-27,14.573,14.573,14.573,14.573,228,0
2009-03-31,15.085,15.141,14.808,15.141,1836,0
2009-04-01,15.709,15.709,15.709,15.709,372,0
2009-04-02,15.709,15.709,15.709,15.709,1481,0
2009-04-03,15.811,17.194,15.811,17.194,319,0
2009-04-06,16.749,16.749,16.749,16.749,372,0
2009-04-07,16.496,16.496,16.468,16.468,209,0
2009-04-08,16.086,17.269,16.086,17.26,1785,0
2009-04-09,17.508,18.074,17.508,18.074,2280,0
2009-04-13,18.007,18.017,17.979,17.979,2005,0
2009-04-14,18.266,19.352,18.266,19.352,4362,0
2009-04-16,18.965,19.352,18.965,19.352,319,0
2009-04-17,19.032,19.032,18.965,19.022,5041,0
2009-04-20,18.689,18.689,18.689,18.689,209,0
2009-04-21,18.689,18.689,18.689,18.689,319,0
2009-04-22,19.352,19.352,19.342,19.342,529,0
2009-04-24,19.342,19.398,18.699,18.774,4919,0
2009-04-27,18.917,18.937,18.516,18.592,3103,0
2009-04-28,18.641,18.641,18.641,18.641,741,0
2009-04-29,18.689,18.927,18.506,18.506,2979,0
2009-04-30,18.879,18.927,18.879,18.927,319,0
2009-05-01,18.927,18.927,18.416,18.416,636,0
2009-05-04,18.416,18.453,18.074,18.074,19750,0
2009-05-05,18.641,18.641,18.641,18.641,330,0
2009-05-06,18.641,18.641,18.641,18.641,845,0
2009-05-07,18.746,18.784,18.738,18.784,949,0
2009-05-08,18.927,19.162,18.927,19.162,2850,0
2009-05-11,18.689,21.396,18.689,20.204,20500,0
2009-05-12,19.247,19.974,19.247,19.974,209,0
2009-05-15,20.108,20.108,18.406,18.406,14684,0
2009-05-18,18.463,20.155,18.463,18.85,846,0
2009-05-19,18.927,20.829,18.917,19.022,9884,0
2009-05-26,18.927,19.069,18.927,19.069,9944,0
2009-05-27,19.162,19.162,18.256,18.256,845,0
2009-05-28,18.453,18.478,18.453,18.463,845,0
2009-05-29,18.917,18.927,18.917,18.927,36852,0
2009-06-01,19.162,19.162,18.689,18.709,426,0
2009-06-02,19.162,19.162,18.927,18.927,795,0
2009-06-03,18.927,18.927,18.927,18.927,319,0
2009-06-04,18.927,19.162,18.927,19.162,1529,0
2009-06-05,18.927,18.927,18.927,18.927,1376,0
2009-06-08,18.927,18.927,18.718,18.718,2274,0
2009-06-09,18.927,18.927,18.813,18.813,270,0
2009-06-10,18.879,18.937,18.718,18.794,4651,0
2009-06-11,18.879,19.097,18.832,19.097,1079,0
2009-06-12,18.937,18.937,18.927,18.927,319,0
2009-06-16,18.937,18.937,18.937,18.937,100,0
2009-06-19,18.709,21.101,18.709,21.101,4227,0
2009-06-22,21.282,22.672,18.937,19.872,6920,0
2009-06-23,19.313,20.252,18.699,19.04,2283,0
2009-06-24,19.06,19.06,18.526,18.526,941,0
2009-06-25,18.937,18.965,18.937,18.937,1902,0
2009-06-26,18.937,18.937,18.927,18.927,1583,0
2009-06-30,18.965,18.965,18.554,18.554,1456,0
2009-07-01,18.689,19.032,18.689,18.859,2537,0
2009-07-02,18.879,19.032,18.813,19.032,670,0
2009-07-07,18.937,19.295,18.937,19.295,1083,0
2009-07-08,18.937,19.022,18.937,19.022,347,0
2009-07-10,19.022,19.836,19.022,19.06,1376,0
2009-07-13,19.54,19.889,19.078,19.889,4247,0
2009-07-14,20.089,20.791,20.061,20.58,1146,0
2009-07-15,20.348,20.348,19.872,20.242,4195,0
2009-07-16,20.223,20.733,19.872,20.733,4526,0
2009-07-17,20.772,20.772,20.117,20.117,5625,0
2009-07-20,20.562,20.724,20.155,20.252,3546,0
2009-07-21,20.667,20.791,20.58,20.791,601,0
2009-07-22,20.348,20.762,20.214,20.762,1109,0
2009-07-23,20.375,20.375,20.375,20.375,100,0
2009-07-24,20.58,20.58,20.348,20.348,791,0
2009-07-27,19.618,20.061,19.618,20.061,7294,0
2009-07-28,20.357,20.733,19.918,20.733,751,0
2009-07-29,20.348,20.348,20.348,20.348,209,0
2009-07-30,20.809,20.819,20.809,20.819,1215,0
2009-07-31,20.412,20.819,20.412,20.819,1129,0
2009-08-03,20.819,21.008,20.57,20.57,2633,0
2009-08-04,21.054,21.054,20.394,20.394,319,0
2009-08-05,20.913,20.942,20.819,20.913,2841,0
2009-08-06,20.913,20.913,20.913,20.913,0,0
2009-08-07,21.025,21.054,21.025,21.054,385,0
2009-08-10,20.922,21.054,20.913,21.054,1543,0
2009-08-11,21.054,21.054,21.054,21.054,0,0
2009-08-12,21.054,21.603,21.044,21.292,4170,0
2009-08-13,21.121,21.302,21.073,21.073,1059,0
2009-08-14,21.073,21.737,21.073,21.737,741,0
2009-08-17,21.073,21.082,20.041,21.073,1510,0
2009-08-18,21.073,21.073,21.073,21.073,289,0
2009-08-20,21.082,21.082,21.073,21.073,319,0
2009-08-24,20.829,21.764,20.829,21.073,3446,0
2009-08-25,21.539,21.594,21.082,21.594,436,0
2009-08-27,21.491,21.491,21.491,21.491,209,0
2009-08-28,21.073,21.101,21.073,21.073,1268,0
2009-08-31,21.073,21.073,20.819,20.838,1947,0
2009-09-01,21.073,21.073,21.073,21.073,319,0
2009-09-02,21.622,21.622,21.073,21.121,845,0
2009-09-03,21.073,21.121,21.073,21.121,813,0
2009-09-04,21.073,21.073,21.073,21.073,651,0
2009-09-09,21.557,21.557,21.121,21.121,209,0
2009-09-10,21.121,21.481,21.121,21.481,1159,0
2009-09-11,21.481,21.481,21.073,21.292,2226,0
2009-09-14,21.15,21.339,21.121,21.339,1629,0
2009-09-15,21.339,21.584,21.339,21.584,1045,0
2009-09-16,21.622,21.622,21.14,21.622,10104,0
2009-09-17,21.519,21.622,21.519,21.529,4381,0
2009-09-18,21.529,21.641,21.51,21.641,3052,0
2009-09-21,21.641,21.641,21.557,21.641,950,0
2009-09-22,21.603,21.603,21.557,21.557,319,0
2009-09-23,21.539,21.567,21.539,21.567,209,0
2009-09-24,21.557,21.557,21.557,21.557,209,0
2009-09-25,21.557,21.557,21.339,21.339,949,0
2009-09-28,21.718,21.718,21.547,21.547,635,0
2009-09-29,20.819,21.575,20.819,21.575,426,0
2009-09-30,21.66,21.66,21.66,21.66,100,0
2009-10-01,21.66,21.754,21.651,21.651,550,0
2009-10-02,21.557,21.557,21.557,21.557,1159,0
2009-10-05,21.66,21.764,21.66,21.764,622,0
2009-10-06,21.773,21.773,21.575,21.575,1925,0
2009-10-07,21.887,21.887,21.651,21.68,578,0
2009-10-08,21.906,21.906,21.906,21.906,142,0
2009-10-09,21.887,21.887,21.887,21.887,100,0
2009-10-13,21.651,22.474,21.651,22.342,1806,0
2009-10-14,21.783,22.568,21.783,22.371,2850,0
2009-10-15,22.436,22.455,22.361,22.361,426,0
2009-10-16,22.474,22.474,22.239,22.239,219,0
2009-10-19,22.464,22.464,22.464,22.464,100,0
2009-10-20,21.812,22.239,21.812,22.239,463,0
2009-10-21,22.239,22.239,22.239,22.239,529,0
2009-10-22,22.464,22.474,22.239,22.464,845,0
2009-10-23,22.474,22.72,22.474,22.71,3082,0
2009-10-26,23.239,23.239,22.059,22.672,3137,0
2009-10-27,23.13,23.13,22.558,22.757,529,0
2009-10-28,22.958,23.091,22.511,23.072,1268,0
2009-10-29,22.606,22.7,22.426,22.426,1376,0
2009-10-30,23.186,23.186,22.71,22.71,1688,0
2009-11-02,22.239,22.843,22.239,22.806,2015,0
2009-11-03,22.739,22.806,22.739,22.777,2799,0
2009-11-04,22.872,23.158,22.872,23.035,1059,0
2009-11-05,22.862,22.862,22.806,22.853,1981,0
2009-11-09,23.177,23.177,23.158,23.158,209,0
2009-11-10,22.881,22.977,22.853,22.949,529,0
2009-11-11,22.958,22.958,22.958,22.958,296,0
2009-11-12,22.853,22.996,22.853,22.996,741,0
2009-11-13,23.006,23.006,23.006,23.006,101,0
2009-11-16,23.006,23.006,23.006,23.006,543,0
2009-11-17,23.006,23.139,23.006,23.139,427,0
2009-11-18,23.139,23.229,23.045,23.045,3285,0
2009-11-19,23.025,23.025,23.025,23.025,1268,0
2009-11-20,23.091,23.091,23.091,23.091,100,0
2009-11-23,23.186,23.258,22.323,23.082,4928,0
2009-11-24,22.949,22.949,22.949,22.949,180,0
2009-11-25,23.285,23.285,23.186,23.186,936,0
2009-11-27,18.927,23.659,18.927,22.806,1478,0
2009-11-30,22.748,22.748,22.748,22.748,100,0
2009-12-01,22.786,23.186,22.786,22.853,1058,0
2009-12-02,23.229,23.229,23.229,23.229,123,0
2009-12-04,23.229,23.229,22.853,23.016,1403,0
2009-12-07,23.025,23.025,23.025,23.025,426,0
2009-12-08,23.045,23.167,22.853,22.853,582,0
2009-12-09,22.71,22.72,22.71,22.72,426,0
2009-12-10,22.757,22.757,22.757,22.757,209,0
2009-12-11,22.853,22.853,22.853,22.853,949,0
2009-12-14,23.045,23.045,23.045,23.045,1583,0
2009-12-15,19.125,23.139,19.125,22.996,835,0
2009-12-16,23.22,23.22,23.22,23.22,568,0
2009-12-21,23.22,23.371,23.22,23.371,426,0
2009-12-22,23.391,23.468,23.343,23.468,1902,0
2009-12-23,23.468,23.468,23.468,23.468,1059,0
2009-12-24,23.553,24.113,23.553,24.113,3562,0
2009-12-28,24.113,24.113,24.084,24.084,1268,0
2009-12-29,24.889,25.112,23.735,24.594,7269,0
2009-12-30,25.103,25.265,24.754,24.86,14038,0
2009-12-31,24.936,24.936,23.678,24.453,2272,0
2010-01-04,24.556,25.087,24.556,24.993,2537,0
2010-01-05,24.993,25.521,24.993,24.993,3094,0
2010-01-06,25.208,25.966,25.208,25.966,1802,0
2010-01-07,25.966,26.441,25.966,26.441,1352,0
2010-01-08,26.469,26.469,26.221,26.221,426,0
2010-01-11,26.221,27.187,25.994,26.962,3796,0
2010-01-12,27.017,27.252,27.017,27.252,1688,0
2010-01-13,27.443,27.443,26.683,26.683,1185,0
2010-01-14,26.289,26.971,26.289,26.971,426,0
2010-01-15,26.971,26.971,25.644,25.644,529,0
2010-01-19,25.798,26.702,25.798,26.497,4517,0
2010-01-20,25.854,26.24,25.854,25.892,5392,0
2010-01-21,26.25,26.25,25.654,25.654,2850,0
2010-01-22,25.938,25.938,25.798,25.798,3041,0
2010-01-25,25.798,25.798,25.644,25.788,3635,0
2010-01-26,25.798,25.835,25.779,25.835,2601,0
2010-01-27,25.788,26.021,25.644,25.788,5231,0
2010-01-28,25.644,25.788,25.549,25.683,1798,0
2010-02-01,25.741,25.741,25.644,25.644,845,0
2010-02-02,25.654,25.788,25.644,25.654,1356,0
2010-02-03,25.779,25.788,25.644,25.673,4495,0
2010-02-04,25.644,25.731,25.644,25.731,529,0
2010-02-05,25.644,25.654,25.644,25.644,3302,0
2010-02-08,25.826,25.835,25.826,25.835,319,0
2010-02-09,25.788,25.788,25.788,25.788,1583,0
2010-02-10,25.512,25.788,25.512,25.788,3915,0
2010-02-12,25.957,25.957,25.362,25.362,3277,0
2010-02-16,25.568,25.568,25.371,25.371,1059,0
2010-02-17,25.558,25.577,25.284,25.313,3957,0
2010-02-18,25.313,25.313,25.313,25.313,1059,0
2010-02-19,25.38,25.549,25.38,25.549,1652,0
2010-02-22,25.976,26.45,25.38,25.38,3168,0
2010-02-23,25.218,25.596,25.218,25.521,2000,0
2010-02-24,25.474,25.474,23.563,24.491,9192,0
2010-02-25,24.491,24.639,24.491,24.604,2958,0
2010-02-26,24.491,24.52,24.491,24.52,209,0
2010-03-01,24.993,24.993,24.813,24.813,209,0
2010-03-02,25.068,25.112,24.813,24.813,8260,0
2010-03-03,24.842,24.842,24.15,24.613,2132,0
2010-03-04,24.613,25.151,24.613,25.112,2167,0
2010-03-05,24.764,25.141,24.15,24.433,11023,0
2010-03-08,24.443,24.453,23.828,24.131,7398,0
2010-03-09,24.131,24.736,24.131,24.405,3065,0
2010-03-10,24.754,24.754,23.761,24.131,10035,0
2010-03-11,24.491,24.491,23.865,23.865,1481,0
2010-03-12,23.902,24.177,23.865,23.865,2850,0
2010-03-15,23.865,23.865,23.678,23.761,1267,0
2010-03-16,24.462,24.462,23.716,24.131,4902,0
2010-03-17,24.386,24.386,23.725,23.902,4307,0
2010-03-18,23.883,24.262,23.883,24.262,741,0
2010-03-19,24.262,24.386,23.761,24.386,1654,0
2010-03-22,24.121,25.078,23.761,25.078,9638,0
2010-03-23,24.736,25.078,24.194,25.078,2785,0
2010-03-24,24.649,24.649,24.443,24.443,1272,0
2010-03-25,24.453,24.453,23.931,23.999,2246,0
2010-03-26,24.415,24.415,23.902,24.056,3063,0
2010-03-29,24.131,24.131,23.902,23.902,2008,0
2010-03-30,24.604,25.058,24.017,24.584,3382,0
2010-03-31,24.253,24.565,24.017,24.565,1902,0
2010-04-01,24.214,24.319,24.186,24.186,1376,0
2010-04-05,24.194,24.194,24.186,24.186,1109,0
2010-04-06,24.186,24.186,24.017,24.017,1132,0
2010-04-07,24.094,24.094,23.989,23.989,1902,0
2010-04-08,23.989,24.574,23.912,24.556,6358,0
2010-04-09,24.556,24.556,24.556,24.556,209,0
2010-04-12,24.565,24.842,24.565,24.842,5097,0
2010-04-13,24.793,24.793,24.047,24.14,1798,0
2010-04-14,24.14,24.14,24.14,24.14,1039,0
2010-04-15,24.159,24.159,24.017,24.131,1631,0
2010-04-16,24.131,24.131,24.131,24.131,426,0
2010-04-19,24.131,24.159,24.017,24.017,5707,0
2010-04-20,24.14,24.415,24.14,24.15,1814,0
2010-04-21,24.167,24.338,24.14,24.338,1533,0
2010-04-22,24.14,24.415,24.14,24.415,1268,0
2010-04-23,24.272,24.405,24.272,24.405,209,0
2010-04-26,24.415,24.415,24.167,24.167,1621,0
2010-04-27,24.386,24.415,24.14,24.415,2758,0
2010-04-28,24.604,24.604,24.14,24.272,3806,0
2010-04-29,24.194,24.194,24.14,24.159,1461,0
2010-04-30,24.15,24.604,24.017,24.433,2431,0
2010-05-03,24.433,24.433,24.357,24.357,1583,0
2010-05-04,23.818,23.818,22.71,22.806,4539,0
2010-05-05,22.92,22.92,22.144,22.332,519,0
2010-05-06,22.125,22.71,21.764,21.764,741,0
2010-05-07,21.746,21.877,21.444,21.877,2504,0
2010-05-10,22.304,22.304,22.304,22.304,100,0
2010-05-12,22.662,22.662,22.662,22.662,352,0
2010-05-14,22.511,22.511,22.493,22.493,352,0
2010-05-17,22.163,22.163,22.163,22.163,100,0
2010-05-18,22.106,22.436,21.887,22.02,3847,0
2010-05-19,21.925,22.626,21.925,22.106,926,0
2010-05-20,22.662,22.662,22.662,22.662,453,0
2010-05-21,22.352,22.352,22.088,22.098,1070,0
2010-05-25,22.277,22.285,22.277,22.285,209,0
2010-05-27,22.277,22.277,21.718,21.718,255,0
2010-05-28,21.68,21.68,21.68,21.68,178,0
2010-06-01,21.575,24.433,21.575,24.433,2693,0
2010-06-03,23.205,23.205,23.205,23.205,209,0
2010-06-04,22.483,23.659,22.483,23.082,1048,0
2010-06-09,22.011,22.239,22.001,22.001,1256,0
2010-06-10,22.568,22.568,22.474,22.474,2537,0
2010-06-11,22.249,22.474,22.116,22.154,1578,0
2010-06-14,22.116,22.116,21.952,21.952,253,0
2010-06-15,22.116,22.116,22.106,22.106,846,0
2010-06-16,22.116,24.027,22.116,23.563,4803,0
2010-06-21,23.468,23.659,21.529,23.659,2033,0
2010-06-22,23.045,23.045,23.045,23.045,100,0
2010-06-23,23.186,23.186,23.1,23.1,635,0
2010-06-25,22.729,22.729,22.729,22.729,101,0
2010-06-30,22.667,23.658,22.667,22.754,845,0
2010-07-01,22.597,23.139,22.597,23.139,319,0
2010-07-02,22.323,22.323,22.323,22.323,209,0
2010-07-06,22.436,22.662,22.436,22.54,426,0
2010-07-07,22.616,22.71,22.597,22.7,789,0
2010-07-08,23.1,23.1,23.1,23.1,209,0
2010-07-12,23.11,23.139,22.729,22.729,2385,0
2010-07-13,22.862,22.862,22.862,22.862,635,0
2010-07-14,22.71,22.71,22.71,22.71,209,0
2010-07-15,22.815,22.815,22.483,22.531,2697,0
2010-07-16,22.531,22.7,22.531,22.531,741,0
2010-07-19,22.154,22.568,21.444,22.483,1294,0
2010-07-21,20.262,23.659,20.262,22.116,3698,0
2010-07-22,21.594,21.594,19.723,19.723,5113,0
2010-07-23,19.779,20.819,19.779,20.108,3731,0
2010-07-26,19.608,20.809,19.502,20.439,5006,0
2010-07-27,20.365,20.533,20.108,20.533,2094,0
2010-07-28,20.819,20.819,20.819,20.819,100,0
2010-07-29,20.819,21.444,20.819,21.444,773,0
2010-07-30,20.848,22.662,20.819,22.662,2062,0
2010-08-03,20.357,22.616,20.357,21.51,5988,0
2010-08-04,21.981,22.606,21.396,21.709,529,0
2010-08-05,22.474,22.474,21.812,21.887,2533,0
2010-08-06,21.839,21.839,21.812,21.812,635,0
2010-08-09,21.612,21.612,20.809,20.809,635,0
2010-08-10,21.594,21.594,20.204,20.998,741,0
2010-08-11,20.419,20.419,20.348,20.348,1019,0
2010-08-12,20.819,21.196,20.495,21.196,2008,0
2010-08-13,20.922,20.922,20.394,20.394,668,0
2010-08-16,21.245,21.764,20.281,20.867,2012,0
2010-08-17,21.746,21.754,21.387,21.737,1268,0
2010-08-18,21.718,21.981,21.168,21.387,2766,0
2010-08-19,21.529,21.529,20.59,21.434,897,0
2010-08-20,21.434,22.474,20.439,21.292,1460,0
2010-08-23,20.829,21.51,20.204,20.922,4062,0
2010-08-24,20.648,20.733,18.416,19.579,7647,0
2010-08-25,20.061,20.155,19.872,19.881,780,0
2010-08-26,19.666,19.684,18.66,19.579,1688,0
2010-08-27,20.348,20.403,20.348,20.348,1621,0
2010-08-30,19.954,20.348,19.954,20.33,635,0
2010-08-31,20.529,21.5,20.38,21.5,741,0
2010-09-01,20.819,21.206,20.533,20.961,1486,0
2010-09-02,20.155,20.155,20.155,20.155,529,0
2010-09-03,20.348,20.348,20.339,20.348,1192,0
2010-09-07,20.932,20.951,20.932,20.951,529,0
2010-09-09,20.628,20.628,20.58,20.58,529,0
2010-09-10,20.58,20.58,20.375,20.394,4557,0
2010-09-13,20.762,21.292,20.724,21.054,2007,0
2010-09-14,21.292,21.699,20.942,21.082,2008,0
2010-09-16,21.699,21.699,20.867,20.895,2221,0
2010-09-17,20.922,21.206,20.867,21.15,2017,0
2010-09-20,21.15,21.387,21.15,21.196,3068,0
2010-09-21,21.728,22.106,21.178,21.292,4476,0
2010-09-22,21.339,21.339,21.15,21.187,5589,0
2010-09-27,21.434,21.529,21.292,21.529,6112,0
2010-09-28,21.302,21.302,21.206,21.206,845,0
2010-09-29,21.206,21.206,21.206,21.206,319,0
2010-09-30,21.764,21.764,21.764,21.764,741,0
2010-10-01,21.764,21.859,21.206,21.206,1974,0
2010-10-04,21.764,22.001,21.737,21.764,2722,0
2010-10-05,21.764,22.001,21.245,21.764,4211,0
2010-10-06,21.339,21.906,21.206,21.906,2375,0
2010-10-07,22.001,22.001,21.916,22.001,508,0
2010-10-08,21.396,21.746,21.282,21.718,2556,0
2010-10-11,21.254,21.425,21.254,21.367,2221,0
2010-10-12,21.754,21.754,21.737,21.754,319,0
2010-10-13,21.746,22.626,21.68,22.192,3218,0
2010-10-14,21.859,21.859,21.859,21.859,364,0
2010-10-15,22.71,23.468,21.859,22.001,2439,0
2010-10-18,21.803,22.001,21.764,22.001,1647,0
2010-10-19,22.239,22.239,21.859,21.859,1104,0
2010-10-20,22.285,22.806,22.285,22.371,2850,0
2010-10-21,22.949,22.949,22.616,22.786,1481,0
2010-10-22,22.409,23.063,22.22,23.063,2221,0
2010-10-25,23.212,23.514,23.186,23.514,2113,0
2010-10-26,23.371,24.405,23.371,23.668,3392,0
2010-10-28,23.668,23.668,23.659,23.659,209,0
2010-11-01,23.706,23.941,23.167,23.229,3833,0
2010-11-02,23.602,23.602,23.602,23.602,100,0
2010-11-05,23.799,24.329,23.799,24.223,3051,0
2010-11-08,23.855,24.367,23.799,24.367,2893,0
2010-11-09,24.14,24.14,24.131,24.131,1544,0
2010-11-10,24.131,24.538,24.131,24.425,949,0
2010-11-11,24.556,24.556,24.131,24.131,529,0
2010-11-12,24.367,24.367,23.799,23.912,1833,0
2010-11-15,24.272,24.842,24.131,24.131,2466,0
2010-11-16,23.799,24.594,23.799,24.594,1583,0
2010-11-17,24.528,24.604,24.528,24.604,635,0
2010-11-18,24.697,24.697,23.809,24.056,2366,0
2010-11-19,23.883,24.793,23.883,24.584,660,0
2010-11-22,24.604,24.613,24.604,24.613,529,0
2010-11-23,24.604,24.697,24.604,24.697,845,0
2010-11-24,24.604,24.936,24.604,24.936,3065,0
2010-11-26,24.85,24.936,24.604,24.936,2325,0
2010-11-30,24.941,24.941,24.941,24.941,826,0
2010-12-01,24.594,24.594,24.3,24.594,1481,0
2010-12-02,24.556,24.556,24.501,24.501,681,0
2010-12-03,24.501,24.501,24.291,24.319,1507,0
2010-12-06,24.936,24.936,24.367,24.842,1376,0
2010-12-07,24.367,24.936,24.291,24.927,3740,0
2010-12-09,24.984,24.984,24.822,24.842,7937,0
2010-12-10,24.984,24.984,24.793,24.793,3405,0
2010-12-13,24.936,24.936,24.745,24.889,4136,0
2010-12-14,24.813,24.842,24.243,24.243,998,0
2010-12-16,24.253,24.842,24.253,24.604,3229,0
2010-12-17,24.433,24.842,23.902,23.902,3785,0
2010-12-20,25.208,25.208,24.3,24.3,2674,0
2010-12-21,24.405,25.417,24.405,25.407,2221,0
2010-12-22,25.068,25.541,24.879,25.541,793,0
2010-12-23,25.103,25.549,25.103,25.549,2353,0
2010-12-27,26.23,28.152,26.23,27.915,2264,0
2010-12-28,27.518,29.798,27.518,29.798,6174,0
2010-12-29,29.518,29.822,28.199,28.199,7574,0
2010-12-30,29.335,29.335,28.284,28.292,635,0
2010-12-31,28.387,28.387,28.32,28.387,2325,0
2011-01-03,27.915,29.525,27.915,28.522,2805,0
2011-01-04,28.861,28.861,28.861,28.861,163,0
2011-01-05,29.092,29.092,28.38,28.38,1159,0
2011-01-06,29.073,29.102,28.484,28.814,1902,0
2011-01-07,28.805,28.814,28.805,28.814,209,0
2011-01-10,27.774,29.044,27.774,29.044,2214,0
2011-01-11,27.756,27.951,27.756,27.774,1268,0
2011-01-12,27.933,27.933,26.997,27.356,1846,0
2011-01-13,27.405,27.405,27.405,27.405,102,0
2011-01-14,28.36,28.38,27.84,28.116,653,0
2011-01-18,27.443,28.389,26.712,27.017,3592,0
2011-01-19,27.027,27.111,26.933,26.933,426,0
2011-01-21,26.683,27.252,25.91,26.731,1810,0
2011-01-24,26.636,26.731,26.636,26.731,379,0
2011-01-25,26.77,26.828,26.731,26.731,670,0
2011-01-26,26.507,28.201,26.298,26.76,7182,0
2011-01-27,26.144,27.747,26.144,27.747,4545,0
2011-01-28,27.747,27.747,26.895,26.895,2008,0
2011-02-01,28.191,28.342,27.537,27.933,2274,0
2011-02-02,27.718,27.999,27.718,27.999,331,0
2011-02-03,27.518,27.869,27.443,27.869,741,0
2011-02-04,27.869,27.869,27.869,27.869,264,0
2011-02-07,27.915,28.009,27.68,27.961,1710,0
2011-02-09,27.869,27.915,27.869,27.915,635,0
2011-02-10,27.906,27.906,27.906,27.906,100,0
2011-02-11,23.912,27.812,23.912,26.589,9918,0
2011-02-14,26.962,27.915,26.693,27.49,4313,0
2011-02-15,27.576,28.37,26.895,28.162,1215,0
2011-02-16,28.038,28.389,26.77,28.38,597,0
2011-02-18,27.027,28.814,27.027,28.814,6750,0
2011-02-22,27.007,27.661,27.007,27.661,529,0
2011-02-23,27.055,27.158,27.027,27.111,529,0
2011-02-24,27.414,27.728,27.414,27.651,1130,0
2011-02-25,28.389,28.389,27.82,28.266,1346,0
2011-02-28,28.625,28.625,28.436,28.625,795,0
2011-03-01,28.028,28.057,27.728,27.784,2154,0
2011-03-02,27.3,28.625,27.064,28.417,3136,0
2011-03-03,28.398,28.398,27.915,28.389,1376,0
2011-03-04,28.009,28.389,27.651,27.651,890,0
2011-03-07,27.632,29.102,27.632,28.672,6868,0
2011-03-09,28.691,28.691,27.49,28.249,3410,0
2011-03-10,27.756,27.756,27.527,27.527,529,0
2011-03-11,28.21,28.21,27.443,27.443,2148,0
2011-03-14,27.498,27.82,27.47,27.47,3382,0
2011-03-15,27.443,27.774,27.244,27.244,4134,0
2011-03-16,27.671,28.672,27.234,27.774,990,0
2011-03-17,27.285,27.285,27.285,27.285,1060,0
2011-03-18,27.281,27.281,27.281,27.281,100,0
2011-03-21,28.106,28.152,28.106,28.116,790,0
2011-03-23,27.622,27.622,27.622,27.622,1376,0
2011-03-24,27.083,27.622,27.083,27.622,1299,0
2011-03-25,27.443,27.443,27.443,27.443,319,0
2011-03-30,27.356,27.651,27.252,27.252,4943,0
2011-04-01,27.632,27.632,27.632,27.632,100,0
2011-04-05,27.632,27.632,27.632,27.632,319,0
2011-04-07,27.878,27.878,27.443,27.47,537,0
2011-04-08,27.49,27.632,27.49,27.632,515,0
2011-04-11,27.933,27.961,27.933,27.942,529,0
2011-04-12,27.8,27.8,27.124,27.351,717,0
2011-04-13,27.339,27.604,27.064,27.604,928,0
2011-04-15,27.728,27.728,27.708,27.728,426,0
2011-04-19,28.36,28.389,28.35,28.35,609,0
2011-04-20,27.12,27.933,27.12,27.83,949,0
2011-04-21,27.82,27.886,27.632,27.886,949,0
2011-04-25,28.36,28.709,28.36,28.625,3575,0
2011-04-27,28.596,28.596,28.558,28.558,999,0
2011-04-28,28.596,29.428,28.427,29.054,3801,0
2011-05-02,29.332,29.332,28.512,28.861,949,0
2011-05-03,29.055,29.45,29.055,29.45,529,0
2011-05-04,29.389,29.389,28.596,28.805,845,0
2011-05-05,28.625,29.46,28.615,29.46,835,0
2011-05-06,29.46,29.71,29.46,29.71,426,0
2011-05-09,29.659,29.706,29.37,29.505,1109,0
2011-05-11,29.577,29.577,29.557,29.577,478,0
2011-05-12,29.563,29.808,29.534,29.808,1429,0
2011-05-16,29.175,29.175,29.175,29.175,174,0
2011-05-17,29.222,29.813,29.222,29.813,769,0
2011-05-18,29.813,29.813,29.813,29.813,319,0
2011-05-19,29.88,30.088,29.822,29.822,319,0
2011-05-20,29.548,29.935,29.548,29.935,1377,0
2011-05-23,30.829,30.829,28.388,28.577,8768,0
2011-05-24,28.606,28.606,28.54,28.606,635,0
2011-05-25,28.558,29.094,28.558,28.672,3811,0
2011-05-26,29.205,29.364,28.407,29.364,2000,0
2011-05-27,29.231,29.231,28.786,28.91,768,0
2011-05-31,28.737,28.784,28.737,28.784,318,0
2011-06-01,28.919,28.919,28.426,28.426,945,0
2011-06-03,28.493,28.493,28.378,28.378,423,0
2011-06-07,28.34,28.34,28.34,28.34,318,0
2011-06-08,27.893,27.903,27.808,27.884,3434,0
2011-06-09,28.502,28.91,28.444,28.91,6000,0
2011-06-10,28.929,29.431,28.929,29.431,2234,0
2011-06-13,29.785,29.785,29.402,29.402,862,0
2011-06-14,29.88,30.278,29.634,30.278,1527,0
2011-06-15,30.25,30.307,29.927,30.173,1489,0
2011-06-16,30.148,30.406,30.148,30.339,1116,0
2011-06-17,30.355,30.355,29.354,29.918,2510,0
2011-06-20,29.364,30.46,29.364,30.46,3746,0
2011-06-21,30.383,30.877,29.889,30.402,1920,0
2011-06-22,30.412,30.412,30.021,30.116,2947,0
2011-06-23,30.021,30.316,29.48,29.48,2686,0
2011-06-24,29.832,30.021,28.653,28.977,3846,0
2011-06-27,29.026,29.548,29.026,29.402,2775,0
2011-06-28,29.441,29.683,29.402,29.683,2353,0
2011-06-29,29.518,30.078,29.518,29.935,2423,0
2011-06-30,29.708,30.203,29.708,30.012,2073,0
2011-07-01,30.068,30.885,30.031,30.885,6053,0
2011-07-05,30.858,30.885,30.593,30.782,945,0
2011-07-06,30.673,30.845,30.673,30.778,1167,0
2011-07-07,30.782,31.294,30.782,31.209,1447,0
2011-07-08,30.894,31.132,30.894,31.066,958,0
2011-07-11,31.086,31.352,31.038,31.162,1950,0
2011-07-12,31.207,31.58,31.207,31.58,1895,0
2011-07-13,31.591,32.293,31.544,32.293,1755,0
2011-07-14,32.293,32.776,31.066,32.776,10201,0
2011-07-15,32.776,34.078,32.728,34.078,6422,0
2011-07-18,35.037,35.067,33.527,33.527,821,0
2011-07-19,33.6,33.963,33.581,33.685,5473,0
2011-07-20,33.688,33.87,33.688,33.727,4378,0
2011-07-21,33.786,33.936,33.727,33.936,1033,0
2011-07-22,33.737,33.936,33.584,33.814,3494,0
2011-07-25,32.9,33.766,32.026,32.026,4998,0
2011-07-26,32.228,32.4,32.113,32.142,1578,0
2011-07-27,32.093,32.265,32.073,32.265,1086,0
2011-07-28,32.275,32.304,32.026,32.103,1155,0
2011-07-29,31.41,32.146,31.41,31.41,527,0
2011-08-01,32.064,32.379,31.601,32.265,5114,0
2011-08-02,32.266,32.275,31.835,32.275,1936,0
2011-08-03,32.265,33.207,32.265,33.197,1953,0
2011-08-04,33.581,33.773,33.581,33.657,423,0
2011-08-05,34.125,34.677,33.533,33.695,3433,0
2011-08-08,33.271,33.271,32.996,32.996,1890,0
2011-08-09,32.331,32.872,31.637,31.694,5608,0
2011-08-10,32.026,32.747,31.601,32.54,8245,0
2011-08-11,31.601,32.53,31.601,32.52,1227,0
2011-08-12,32.513,32.513,32.304,32.503,775,0
2011-08-15,32.492,32.492,31.601,32.265,438,0
2011-08-16,32.045,32.513,31.722,32.513,2536,0
2011-08-17,32.371,32.371,32.257,32.275,1577,0
2011-08-18,31.796,32.218,31.796,31.903,2537,0
2011-08-19,31.758,31.931,31.494,31.628,5685,0
2011-08-22,31.646,31.921,31.628,31.921,2822,0
2011-08-23,31.379,31.921,31.379,31.912,738,0
2011-08-24,31.949,32.035,31.941,32.007,2200,0
2011-08-25,31.941,33.067,31.941,31.949,2495,0
2011-08-26,31.921,31.921,31.465,31.465,1180,0
2011-08-29,31.949,33.125,31.893,32.142,3271,0
2011-08-30,33.067,33.067,31.997,32.608,757,0
2011-08-31,32.001,32.978,31.972,31.972,572,0
2011-09-01,32.598,32.598,32.598,32.598,100,0
2011-09-06,32.266,32.419,32.266,32.419,2066,0
2011-09-07,32.503,33.086,32.503,33.086,2205,0
2011-09-08,33.133,33.133,32.894,32.894,1371,0
2011-09-09,32.894,32.933,32.608,32.894,2660,0
2011-09-12,32.228,32.561,32.161,32.561,681,0
2011-09-13,32.942,33.01,32.942,33.01,1711,0
2011-09-14,32.933,33.125,31.941,32.608,1868,0
2011-09-15,33.057,33.133,32.75,32.99,1381,0
2011-09-16,33.057,33.322,33.057,33.322,1304,0
2011-09-19,33.312,33.322,33.143,33.322,2703,0
2011-09-20,33.37,33.848,33.322,33.848,4015,0
2011-09-21,34.706,34.801,34.115,34.801,1733,0
2011-09-22,34.648,34.648,33.067,33.533,2982,0
2011-09-23,34.592,34.783,34.564,34.735,4263,0
2011-09-26,34.801,35.766,34.801,35.708,2846,0
2011-09-27,36.804,36.804,34.326,34.63,3388,0
2011-09-28,36.136,36.136,33.59,34.925,1801,0
2011-09-29,34.076,34.076,34.076,34.076,836,0
2011-09-30,33.551,34.28,33.368,33.695,2976,0
2011-10-03,33.628,33.628,33.628,33.628,245,0
2011-10-04,33.619,35.213,33.619,35.213,1469,0
2011-10-05,36.214,36.214,33.302,34.382,1921,0
2011-10-06,34.296,34.326,34.287,34.287,578,0
2011-10-07,34.334,35.373,33.925,33.925,616,0
2011-10-10,33.858,34.373,33.848,34.373,2045,0
2011-10-11,33.609,33.877,33.609,33.763,547,0
2011-10-12,34.047,34.267,33.609,33.657,1702,0
2011-10-13,33.934,33.934,33.609,33.609,677,0
2011-10-14,33.619,34.316,33.619,34.316,721,0
2011-10-17,33.657,34.086,33.419,33.419,2476,0
2011-10-18,33.286,34.229,31.543,32.419,4618,0
2011-10-19,32.045,32.342,32.045,32.342,317,0
2011-10-20,32.275,32.371,32.275,32.324,5938,0
2011-10-21,32.636,35.241,32.636,33.331,2798,0
2011-10-24,33.286,33.628,33.286,33.628,1964,0
2011-10-25,34.346,35.934,33.513,33.773,3240,0
2011-10-26,33.133,33.143,33.133,33.143,317,0
2011-10-27,32.923,36.736,32.923,36.049,11844,0
2011-10-28,35.373,35.992,35.373,35.963,1865,0
2011-10-31,36.237,36.237,35.507,35.776,2028,0
2011-11-01,35.77,35.97,33.839,33.839,3238,0
2011-11-03,35.265,36.036,35.265,36.036,881,0
2011-11-04,35.98,35.98,35.98,35.98,306,0
2011-11-07,34.648,35.373,34.648,35.001,317,0
2011-11-08,34.728,36.008,34.728,35.283,2602,0
2011-11-09,35.102,35.96,34.327,34.679,872,0
2011-11-10,35.684,36.706,35.684,36.545,5512,0
2011-11-11,37.197,37.197,36.65,36.65,1364,0
2011-11-14,36.24,37.14,36.24,36.804,1083,0
2011-11-15,37.187,37.187,37.187,37.187,129,0
2011-11-16,37.187,37.569,36.995,37.063,4017,0
2011-11-17,37.347,37.49,37.206,37.49,1603,0
2011-11-18,37.52,37.761,37.52,37.52,394,0
2011-11-21,37.608,37.998,37.608,37.998,738,0
2011-11-22,37.96,39.962,37.951,39.952,2545,0
2011-11-23,39.662,39.701,37.149,39.043,3992,0
2011-11-28,39.272,39.272,38.802,38.994,848,0
2011-11-29,38.938,38.938,38.938,38.938,349,0
2011-11-30,37.324,39.152,37.126,39.152,2509,0
2011-12-02,39.904,39.904,38.889,38.908,1182,0
2011-12-05,39.463,39.463,39.194,39.194,667,0
2011-12-06,37.637,38.723,37.637,38.631,1410,0
2011-12-07,38.631,38.639,38.601,38.639,1793,0
2011-12-08,38.085,38.085,38.075,38.075,206,0
2011-12-09,38.316,38.782,38.316,38.782,3791,0
2011-12-12,36.841,38.334,36.841,38.334,5225,0
2011-12-13,38.591,38.591,38.591,38.591,315,0
2011-12-14,38.524,38.524,37.318,37.318,422,0
2011-12-15,38.247,38.247,37.301,38.181,1215,0
2011-12-16,38.324,38.811,37.96,38.811,4197,0
2011-12-19,38.782,39.473,38.354,38.723,2890,0
2011-12-20,38.668,38.841,38.161,38.811,3631,0
2011-12-21,38.544,38.831,38.544,38.831,523,0
2011-12-22,38.2,38.2,38.2,38.2,145,0
2011-12-23,38.831,38.831,38.451,38.831,1963,0
2011-12-27,38.639,38.831,38.257,38.831,560,0
2011-12-28,38.639,39.061,38.639,39.061,763,0
2011-12-29,38.497,39.07,38.497,39.07,1300,0
2011-12-30,38.889,39.634,38.889,39.634,794,0
2012-01-03,39.155,39.614,39.109,39.443,2168,0
2012-01-04,39.473,39.473,39.443,39.473,1919,0
2012-01-05,40.054,40.656,40.054,40.656,1619,0
2012-01-06,40.656,43.04,40.648,42.533,5447,0
2012-01-09,42.378,42.552,42.082,42.082,3421,0
2012-01-10,42.32,42.457,39.509,42.054,5192,0
2012-01-12,41.74,42.082,41.393,42.082,837,0
2012-01-13,41.759,42.063,41.759,42.035,315,0
2012-01-17,42.104,42.277,41.892,42.114,1744,0
2012-01-18,41.872,42.274,41.862,42.274,1841,0
2012-01-19,42.082,42.32,41.939,41.939,2405,0
2012-01-20,41.844,42.292,41.844,42.255,4496,0
2012-01-23,41.969,42.274,41.891,42.228,2530,0
2012-01-24,41.557,42.369,41.509,42.112,4156,0
2012-01-25,42.112,42.131,42.082,42.112,2801,0
2012-01-26,40.179,42.533,40.179,41.93,3169,0
2012-01-27,40.333,42.447,40.333,42.189,4015,0
2012-01-30,43.116,43.116,42.582,42.582,639,0
2012-01-31,40.751,42.576,40.751,42.517,9576,0
2012-02-01,42.962,43.279,42.752,43.279,5801,0
2012-02-02,43.375,43.518,43.05,43.518,4374,0
2012-02-03,43.465,44.261,43.465,43.572,4143,0
2012-02-06,43.835,43.835,43.375,43.796,4549,0
2012-02-07,44.118,45.98,44.07,45.98,6447,0
2012-02-08,46.159,47.783,46.159,46.86,17626,0
2012-02-09,46.86,47.159,46.86,46.937,5158,0
2012-02-10,46.772,47.082,45.95,46.86,14976,0
2012-02-13,47.106,47.573,46.825,47.534,9883,0
2012-02-14,47.285,47.823,46.768,47.631,10530,0
2012-02-15,47.821,48.153,47.658,47.963,22852,0
2012-02-16,47.896,47.896,46.811,47.838,3913,0
2012-02-17,47.896,48.54,47.876,48.289,12346,0
2012-02-21,48.27,48.825,48.212,48.664,8224,0
2012-02-22,48.664,48.771,48.347,48.664,2909,0
2012-02-23,48.673,49.641,48.453,49.316,5863,0
2012-02-24,49.181,50.427,49.046,49.966,17001,0
2012-02-27,51.904,51.923,50.005,50.427,3758,0
2012-02-28,50.772,51.159,50.455,50.801,4972,0
2012-02-29,50.71,51.296,50.71,51.247,4070,0
2012-03-01,51.31,51.779,51.31,51.53,7328,0
2012-03-02,51.55,52.354,51.54,52.191,8175,0
2012-03-05,51.972,52.211,51.779,52.211,5681,0
2012-03-06,52.096,52.74,51.799,52.74,8758,0
2012-03-07,52.74,53.561,52.692,53.2,10073,0
2012-03-08,53.753,55.808,53.649,55.232,10397,0
2012-03-09,55.506,56.68,54.674,56.066,13345,0
2012-03-12,56.361,56.622,55.922,56.095,9926,0
2012-03-13,56.219,56.314,54.283,55.837,30026,0
2012-03-14,55.135,55.769,53.083,54.694,9191,0
2012-03-15,54.196,54.655,53.459,54.214,6382,0
2012-03-16,53.525,54.244,48.327,48.327,29403,0
2012-03-19,45.681,46.994,43.187,44.397,57628,0
2012-03-20,43.187,46.019,43.187,45.518,19150,0
2012-03-21,45.7,46.698,45.547,46.265,23388,0
2012-03-22,46.671,47.425,46.036,47.425,2516,0
2012-03-23,47.226,48.901,46.985,48.077,3875,0
2012-03-26,48.087,49.163,47.318,47.434,8203,0
2012-03-27,47.082,48.404,46.508,47.226,8992,0
2012-03-28,47.561,47.561,45.835,46.937,8424,0
2012-03-29,46.642,46.642,45.489,46.498,7329,0
2012-03-30,46.908,47.396,46.15,47.29,15819,0
2012-04-02,47.696,48.423,47.226,48.423,2954,0
2012-04-03,48.289,48.376,47.348,48.376,3860,0
2012-04-04,48.309,48.376,47.273,48.134,5294,0
2012-04-05,48.087,48.299,47.318,48.299,6254,0
2012-04-09,48.114,48.606,47.943,48.606,1802,0
2012-04-10,48.367,48.367,47.6,48.114,5580,0
2012-04-11,48.114,48.114,47.159,47.463,5836,0
2012-04-12,47.492,47.886,47.273,47.802,1776,0
2012-04-13,47.512,48.114,47.512,48.114,11590,0
2012-04-16,47.561,48.414,47.454,48.386,6554,0
2012-04-17,48.401,48.401,47.863,48.326,6173,0
2012-04-18,48.279,48.318,48.202,48.318,1657,0
2012-04-19,48.172,48.855,48.163,48.855,2083,0
2012-04-20,48.855,49.163,48.212,48.212,5901,0
2012-04-23,48.049,48.815,48.049,48.251,3496,0
2012-04-24,48.606,48.606,48.04,48.182,1883,0
2012-04-25,48.049,48.423,47.773,48.212,3529,0
2012-04-26,48.357,48.616,48.134,48.231,1173,0
2012-04-27,48.001,48.597,48.001,48.357,1861,0
2012-04-30,48.453,48.616,47.6,47.6,3716,0
2012-05-01,47.516,49.007,47.516,48.814,5273,0
2012-05-02,48.911,49.114,47.338,47.963,5766,0
2012-05-03,47.959,49.335,47.352,47.516,2239,0
2012-05-04,47.997,48.968,47.769,48.065,1359,0
2012-05-07,48.299,48.871,47.187,47.502,9163,0
2012-05-08,47.454,48.144,46.985,48.068,7059,0
2012-05-09,47.92,48.421,47.191,47.806,4221,0
2012-05-10,47.536,48.268,47.536,48.007,2714,0
2012-05-11,47.987,48.89,47.987,48.652,1953,0
2012-05-14,48.645,48.806,47.512,48.453,6888,0
2012-05-15,48.453,48.453,47.434,47.463,3955,0
2012-05-16,47.454,47.953,46.028,47.6,11108,0
2012-05-17,47.467,47.467,45.892,46.189,13869,0
2012-05-18,46.237,46.882,46.028,46.412,1948,0
2012-05-21,46.208,46.208,44.151,44.903,7773,0
2012-05-22,44.903,46.794,44.903,45.602,1984,0
2012-05-23,46.019,46.028,44.634,45.99,5637,0
2012-05-24,46.979,46.979,45.546,45.796,3033,0
2012-05-25,45.786,46.747,45.681,46.065,4113,0
2012-05-29,46.151,46.151,43.729,44.217,8034,0
2012-05-30,44.188,44.188,43.028,43.355,6503,0
2012-05-31,43.355,43.41,42.268,43.028,3907,0
2012-06-01,42.323,42.508,37.154,41.94,34026,0
2012-06-04,41.345,43.383,41.345,42.152,2170,0
2012-06-05,41.997,42.844,39.7,42.46,3492,0
2012-06-06,42.576,43.047,42.451,42.93,1248,0
2012-06-07,42.979,43.768,42.777,43.113,4831,0
2012-06-08,43.374,43.729,42.979,43.153,11900,0
2012-06-11,43.498,43.498,42.796,43.478,3494,0
2012-06-12,44.066,44.066,42.527,43.143,3154,0
2012-06-13,42.998,43.797,40.394,42.834,4932,0
2012-06-14,42.352,43.71,42.305,42.305,22696,0
2012-06-15,42.547,43.337,42.123,43.337,57464,0
2012-06-18,43.268,45.249,42.285,44.207,36491,0
2012-06-19,44.207,45.094,43.797,44.286,11055,0
2012-06-20,44.527,44.738,43.268,44.009,18671,0
2012-06-21,43.574,44.207,43.21,43.778,16330,0
2012-06-22,43.419,44.709,42.268,43.076,362429,0
2012-06-25,42.757,43.739,41.825,42.786,9799,0
2012-06-26,42.757,44.046,42.701,43.171,4797,0
2012-06-27,43.239,44.266,42.382,43.258,14571,0
2012-06-28,43.008,43.488,42.892,43.239,5491,0
2012-06-29,43.498,44.699,43.498,44.699,6054,0
2012-07-02,44.422,44.471,43.739,44.325,7627,0
2012-07-03,44.083,45.508,43.921,45.393,8006,0
2012-07-05,45.18,45.219,44.075,45.18,3447,0
2012-07-06,44.653,44.653,38.462,44.133,3115,0
2012-07-09,44.354,45.189,44.133,45.133,5007,0
2012-07-10,44.69,44.709,44.217,44.217,1857,0
2012-07-11,44.286,44.286,43.287,43.758,1945,0
2012-07-12,43.748,44.69,43.748,44.364,5381,0
2012-07-13,44.565,45.189,44.565,44.69,13252,0
2012-07-16,44.227,44.69,44.227,44.69,2391,0
2012-07-17,44.767,46.104,44.267,45.209,3494,0
2012-07-18,45.421,45.421,44.451,45.036,10167,0
2012-07-19,44.893,45.652,44.565,44.585,11368,0
2012-07-20,44.499,44.912,44.344,44.344,2671,0
2012-07-23,44.227,45.18,44.227,44.853,3982,0
2012-07-24,44.188,45.104,44.188,44.237,1573,0
2012-07-25,44.354,44.69,44.325,44.325,1869,0
2012-07-26,44.227,44.595,44.227,44.595,8015,0
2012-07-27,44.325,44.998,44.276,44.777,8543,0
2012-07-30,44.69,45.189,44.227,44.432,13848,0
2012-07-31,44.69,44.69,44.227,44.517,4553,0
2012-08-01,44.325,44.422,44.217,44.217,5036,0
2012-08-02,44.227,44.777,44.227,44.227,10130,0
2012-08-03,44.69,44.69,44.227,44.69,2062,0
2012-08-06,44.373,44.69,44.268,44.69,8451,0
2012-08-07,44.585,44.69,44.286,44.69,10864,0
2012-08-08,44.383,44.69,44.383,44.69,1557,0
2012-08-09,44.624,45.074,44.624,45.074,7867,0
2012-08-10,45.065,45.074,44.432,45.074,3399,0
2012-08-13,45.074,45.074,44.306,44.932,2017,0
2012-08-14,44.728,45.074,44.517,45.065,2278,0
2012-08-15,44.795,45.209,44.795,45.209,4617,0
2012-08-16,44.96,45.43,44.96,45.43,11007,0
2012-08-17,45.373,47.056,45.017,45.576,20924,0
2012-08-20,45.498,46.008,45.498,45.729,1399,0
2012-08-21,45.767,46.075,45.385,45.632,10242,0
2012-08-22,45.412,45.474,45.383,45.474,1542,0
2012-08-23,45.594,45.826,45.439,45.71,3049,0
2012-08-24,45.97,46.037,45.383,46.019,12116,0
2012-08-27,45.854,46.16,44.88,45.217,7021,0
2012-08-28,45.237,45.815,44.764,45.815,5523,0
2012-08-29,45.795,45.912,44.899,45.815,17750,0
2012-08-30,45.699,45.845,44.995,45.217,1307,0
2012-08-31,45.477,45.99,44.744,45.343,17709,0
2012-09-04,45.246,46.267,44.986,46.019,25792,0
2012-09-05,45.835,46.028,45.58,45.835,8628,0
2012-09-06,45.902,45.932,44.84,45.709,23759,0
2012-09-07,45.699,46.028,45.535,45.892,25601,0
2012-09-10,45.99,45.99,45.41,45.98,2052,0
2012-09-11,45.611,46.028,45.12,45.497,49805,0
2012-09-12,45.555,46.277,45.294,46.028,20504,0
2012-09-13,46.019,46.028,45.381,46,7740,0
2012-09-14,46.028,46.257,45.892,46.123,11476,0
2012-09-17,46.227,46.511,45.912,46.353,13069,0
2012-09-18,46.2,46.511,46.141,46.482,6751,0
2012-09-19,46.501,46.511,46.335,46.482,7325,0
2012-09-20,46.373,46.511,46.373,46.383,2716,0
2012-09-21,46.511,46.511,46.028,46.442,11009,0
2012-09-24,46.442,46.511,46.286,46.316,8173,0
2012-09-25,46.511,46.511,46.218,46.218,4838,0
2012-09-26,46.16,46.511,45.864,46.296,18345,0
2012-09-27,46.462,46.913,46.277,46.739,6651,0
2012-09-28,46.528,46.796,46.146,46.646,10914,0
2012-10-01,46.739,47.516,46.739,47.516,6905,0
2012-10-02,47.471,47.783,47.242,47.783,3219,0
2012-10-03,47.668,48.137,47.461,47.55,2623,0
2012-10-04,48.089,48.107,47.326,47.326,6952,0
2012-10-05,47.58,48.071,46.617,46.836,11096,0
2012-10-08,46.675,47.289,46.037,46.413,15171,0
2012-10-09,46.528,46.933,45.932,46.665,3239,0
2012-10-10,46.538,47.204,46.306,46.865,1261,0
2012-10-11,47.079,47.619,46.519,47.148,3891,0
2012-10-12,47.166,47.511,46.587,46.953,26218,0
2012-10-15,47.279,47.53,46.548,47.02,8112,0
2012-10-16,47.089,47.317,46.836,47.317,1502,0
2012-10-17,47.25,47.481,46.758,47.224,9555,0
2012-10-18,46.855,47.242,46.701,47.214,4093,0
2012-10-19,46.943,47.166,46.445,46.675,19877,0
2012-10-22,46.548,47.166,46.296,46.646,4331,0
2012-10-23,46.607,46.845,46.607,46.729,1029,0
2012-10-24,47.118,47.118,46.953,46.953,733,0
2012-10-26,47,47.878,46.767,46.972,22703,0
2012-10-31,47.224,47.55,46.296,47.02,26859,0
2012-11-01,46.953,49.364,46.953,49.364,29019,0
2012-11-02,49.413,50.133,47.433,48.013,26801,0
2012-11-05,47.755,48.051,46.711,47,5804,0
2012-11-06,46.277,47.619,46.277,47.157,30431,0
2012-11-07,46.913,47.194,43.925,43.955,9837,0
2012-11-08,44.06,44.447,43.481,44.117,15939,0
2012-11-09,44.427,44.668,44.212,44.591,15240,0
2012-11-12,44.735,46.528,44.476,45.854,3658,0
2012-11-13,46.353,46.422,45.651,46.056,19078,0
2012-11-14,45.438,46.306,45.438,45.565,3147,0
2012-11-15,45.94,45.94,44.108,44.399,6443,0
2012-11-16,44.783,46.413,44.349,46.085,30495,0
2012-11-19,48.516,48.516,46.29,47.831,3236,0
2012-11-20,47.346,47.346,45.333,46.675,28737,0
2012-11-21,46.913,46.913,46.885,46.885,760,0
2012-11-23,46.816,46.816,45.776,46.373,11552,0
2012-11-26,46.056,47.511,45.99,46.923,6521,0
2012-11-27,46.472,47.04,46.247,46.665,8590,0
2012-11-28,47.206,47.377,47.206,47.358,417,0
2012-11-29,47.651,47.651,46.412,47.235,1818,0
2012-11-30,47.216,47.216,44.991,45.803,39929,0
2012-12-03,45.803,46.084,45.542,45.763,18482,0
2012-12-04,45.978,46.702,45.706,46.432,25332,0
2012-12-05,46.461,47.612,46.027,47.281,7488,0
2012-12-06,47.186,47.281,44.831,45.696,11856,0
2012-12-07,45.734,47.601,45.415,46.836,23084,0
2012-12-10,46.866,46.866,45.349,45.89,35101,0
2012-12-11,46.178,47.186,45.793,46.816,14594,0
2012-12-12,46.372,47.1,45.842,46.334,20109,0
2012-12-13,46.226,46.412,45.851,45.851,5200,0
2012-12-14,45.753,46.217,45.667,46.217,14534,0
2012-12-17,46.121,47.494,45.689,47.09,11444,0
2012-12-18,47.001,47.709,46.352,46.702,55573,0
2012-12-19,46.846,47.426,46.739,47.09,15815,0
2012-12-20,46.972,47.281,46.217,46.471,25728,0
2012-12-21,46.226,47.07,45.349,45.657,56244,0
2012-12-24,45.464,46.121,44.719,45.783,45407,0
2012-12-26,45.793,46.894,45.252,46.607,51753,0
2012-12-27,46.617,47.242,46.511,46.702,8517,0
2012-12-28,46.665,47.68,46.463,46.685,11381,0
2012-12-31,46.537,48.463,46.461,48.453,8350,0
2013-01-02,48.838,51.586,47.749,50.986,12808,0
2013-01-03,50.549,51.294,50.232,50.859,5595,0
2013-01-04,50.926,53.064,50.821,52.117,4068,0
2013-01-07,51.566,52.524,49.43,51.536,33801,0
2013-01-08,51.353,51.467,50.193,51.006,27650,0
2013-01-09,50.472,51.73,50.472,51.216,23956,0
2013-01-10,51.216,51.362,50.705,51.246,8362,0
2013-01-11,51.152,51.477,50.637,50.637,6493,0
2013-01-14,51.152,51.206,51.152,51.206,621,0
2013-01-15,50.452,51.102,50.32,50.559,34720,0
2013-01-16,50.936,50.936,50.242,50.598,12151,0
2013-01-17,50.529,51.246,49.912,50.888,2053,0
2013-01-18,51.323,51.323,49.42,50.397,5637,0
2013-01-22,50.472,51.025,49.805,50.549,2998,0
2013-01-23,51.131,51.131,50.339,50.388,1161,0
2013-01-24,49.109,50.539,49.109,50.33,21699,0
2013-01-25,49.382,50.715,49.382,50.124,2777,0
2013-01-28,50.222,50.956,49.362,50.946,6028,0
2013-01-29,50.888,50.888,48.531,50.491,2434,0
2013-01-30,50.657,50.908,50.038,50.831,5627,0
2013-01-31,50.986,50.986,50.085,50.271,15493,0
2013-02-01,49.882,50.898,49.882,50.511,2607,0
2013-02-04,50.529,50.627,50.11,50.368,9796,0
2013-02-05,50.657,50.996,49.952,50.996,2818,0
2013-02-06,50.529,50.762,49.795,50.569,5248,0
2013-02-07,49.902,50.926,49.795,50.252,926,0
2013-02-08,50.618,50.618,50.232,50.482,5181,0
2013-02-11,49.593,50.733,49.593,50.618,18243,0
2013-02-12,50.598,50.666,50.291,50.666,1336,0
2013-02-13,50.569,50.666,50.291,50.339,4034,0
2013-02-14,50.31,50.452,50.31,50.452,522,0
2013-02-15,50.482,51.304,50.301,50.685,38177,0
2013-02-19,50.956,51.663,50.956,51.362,6928,0
2013-02-20,51.4,51.409,50.996,51.054,8614,0
2013-02-21,51.045,51.448,51.006,51.448,5548,0
2013-02-22,51.448,51.643,50.657,51.439,4816,0
2013-02-25,51.497,51.779,50.867,51.141,4383,0
2013-02-26,51.381,51.381,51.198,51.198,213,0
2013-02-27,50.896,51.362,50.896,51.245,3098,0
2013-02-28,51.596,51.857,51.284,51.439,13101,0
2013-03-01,51.304,51.448,50.955,51.381,1891,0
2013-03-04,51.4,51.75,51.274,51.75,7258,0
2013-03-05,51.76,52.138,51.448,52.138,35179,0
2013-03-06,51.769,52.147,51.517,51.586,2222,0
2013-03-07,51.857,51.857,51.517,51.799,768,0
2013-03-08,52.003,52.35,51.867,52.34,1932,0
2013-03-11,52.37,52.37,51.799,51.924,2182,0
2013-03-12,51.974,52.399,51.477,51.75,1617,0
2013-03-13,51.381,52.061,51.381,52.061,1032,0
2013-03-14,52.36,52.36,51.4,52.32,2391,0
2013-03-15,52.399,53.321,52.18,52.595,23388,0
2013-03-18,52.497,53.166,52.041,52.293,3877,0
2013-03-19,52.448,52.74,51.934,52.061,10216,0
2013-03-20,52.244,55.261,52.244,52.749,3296,0
2013-03-21,52.73,53.341,52.379,52.556,13285,0
2013-03-22,52.556,52.643,52.556,52.643,938,0
2013-03-25,52.73,53.224,52.448,52.623,18471,0
2013-03-26,52.93,52.93,52.507,52.527,2167,0
2013-03-27,52.836,52.836,51.895,51.895,1301,0
2013-03-28,52.089,52.448,51.102,51.167,38443,0
2013-04-01,51.673,52.147,49.859,50.268,75117,0
2013-04-02,50.576,51.171,49.357,50.375,12842,0
2013-04-03,50.479,52.826,49.741,51.092,13570,0
2013-04-04,51.769,51.769,50.606,51.497,3574,0
2013-04-05,50.693,51.557,50.527,51.189,2374,0
2013-04-08,51.857,51.857,50.703,50.886,1685,0
2013-04-09,51.867,51.867,51.044,51.517,5811,0
2013-04-10,51.624,51.741,50.925,51.161,5546,0
2013-04-11,51.381,51.381,51.151,51.161,2085,0
2013-04-12,51.381,51.381,50.536,50.644,2274,0
2013-04-15,51.342,51.342,50.414,50.422,4648,0
2013-04-16,51.333,51.333,49.783,50.414,16498,0
2013-04-17,49.598,50.063,48.658,49.415,24229,0
2013-04-18,49.724,49.724,48.726,49.299,7978,0
2013-04-19,49.801,49.801,47.843,48.328,21266,0
2013-04-22,48.571,48.571,47.852,48.085,7221,0
2013-04-23,48.425,48.464,47.767,48.171,8505,0
2013-04-24,48.191,48.23,47.65,48.046,7307,0
2013-04-25,47.987,47.987,47.523,47.699,4430,0
2013-04-26,47.749,48.181,46.794,47.019,21609,0
2013-04-29,47.307,47.852,46.902,47.729,22103,0
2013-04-30,47.631,47.891,47.407,47.852,2248,0
2013-05-01,47.503,47.503,46.098,46.098,13512,0
2013-05-02,46.388,47.385,44.855,46.003,33384,0
2013-05-03,46.271,46.534,45.507,45.953,21728,0
2013-05-06,45.856,46.04,45.342,45.681,7047,0
2013-05-07,45.632,46.922,45.632,46.554,3893,0
2013-05-08,46.584,48.017,46.584,47.184,28424,0
2013-05-09,47.28,49.493,47.28,47.825,30661,0
2013-05-10,48.017,50.268,47.777,49.965,47614,0
2013-05-13,50.014,51.284,49.878,51.284,3214,0
2013-05-14,51.082,52.448,50.955,51.264,35315,0
2013-05-15,51.216,52.836,50.751,52.595,28592,0
2013-05-16,52.595,52.623,52.119,52.595,27503,0
2013-05-17,52.701,53.844,52.293,53.214,43804,0
2013-05-20,52.921,54.271,52.418,53.57,38056,0
2013-05-21,53.561,53.718,51.304,51.615,43117,0
2013-05-22,51.829,52.372,50.437,50.506,27858,0
2013-05-23,50.613,51.721,50.097,50.983,3308,0
2013-05-24,51.09,51.458,49.768,50.913,31389,0
2013-05-28,51.15,52.762,51.15,52.024,12500,0
2013-05-29,51.849,51.849,51.043,51.547,11606,0
2013-05-30,51.877,52.148,51.18,51.895,43061,0
2013-05-31,51.541,52,50.986,51.463,25043,0
2013-06-03,51.352,51.517,50.642,51.253,17854,0
2013-06-04,51.448,51.517,50.662,50.953,5425,0
2013-06-05,51.043,51.418,50.146,50.652,39769,0
2013-06-06,50.72,50.837,49.864,50.068,32794,0
2013-06-07,50.245,51.38,50.245,51.033,35546,0
2013-06-10,51.13,51.507,50.983,51.14,16690,0
2013-06-11,51.033,51.312,50.543,50.768,44831,0
2013-06-12,50.884,51.273,50.837,51.043,27025,0
2013-06-13,50.933,52.391,50.837,52.12,42753,0
2013-06-14,52.053,52.053,50.963,51.438,29834,0
2013-06-17,51.634,52.09,51.051,51.692,17781,0
2013-06-18,51.76,52.071,51.576,51.75,12728,0
2013-06-19,51.371,51.905,51.371,51.615,6760,0
2013-06-20,51.566,51.76,50.894,51.15,22584,0
2013-06-21,51.342,53.257,51.342,52.014,36803,0
2013-06-24,52.1,52.933,52.08,52.167,30173,0
2013-06-25,52.13,52.771,52.13,52.48,24221,0
2013-06-26,52.45,52.49,52.157,52.313,5815,0
2013-06-27,52.207,52.49,52.014,52.43,4682,0
2013-06-28,52.46,52.616,52.157,52.616,20227,0
2013-07-01,52.42,54.268,52.207,53.462,60790,0
2013-07-02,53.462,53.85,52.859,53.257,22964,0
2013-07-03,53.346,54.336,53.198,53.685,5641,0
2013-07-05,53.957,55.27,53.557,55.026,8488,0
2013-07-08,55.212,55.407,53.81,55.34,9265,0
2013-07-09,55.407,55.92,55.142,55.627,11063,0
2013-07-10,55.765,57.368,55.369,55.989,29491,0
2013-07-11,56.114,57.679,55.746,57.087,55496,0
2013-07-12,56.882,57.758,56.366,56.65,34833,0
2013-07-15,56.495,59.497,54.967,57.846,26411,0
2013-07-16,57.563,59.283,57.563,58.651,36421,0
2013-07-17,58.944,60.644,58.098,59.273,6011,0
2013-07-18,59.79,60.752,59.441,60.197,10943,0
2013-07-19,60.043,61.48,60.043,60.848,27570,0
2013-07-22,60.848,61.189,60.294,60.916,10344,0
2013-07-23,61.121,62.054,60.557,62.005,29162,0
2013-07-24,61.627,61.627,60.498,61.121,10960,0
2013-07-25,60.673,62.025,60.673,61.48,31820,0
2013-07-26,61.179,62.064,60.615,61.722,5742,0
2013-07-29,61.84,63.561,61.237,62.134,9911,0
2013-07-30,62.144,62.472,61.918,62.208,3808,0
2013-07-31,61.772,63.571,61.772,63.436,14393,0
2013-08-01,63.426,63.561,62.383,63.561,6502,0
2013-08-02,63.18,64.582,63.151,64.582,5342,0
2013-08-05,64.513,64.979,63.631,64.843,2355,0
2013-08-06,64.815,65.806,64.552,65.447,2254,0
2013-08-07,65.243,65.243,61.686,62.589,11474,0
2013-08-08,62.306,62.306,58.185,59.138,7914,0
2013-08-09,58.517,58.846,56.406,57.145,8089,0
2013-08-12,57.319,60.421,57.319,59.904,9207,0
2013-08-13,59.934,62.764,59.934,61.402,9770,0
2013-08-14,60.896,61.189,59.312,60.266,28650,0
2013-08-15,60.207,60.634,58.801,60.197,20873,0
2013-08-16,59.808,62.481,59.537,61.89,9456,0
2013-08-19,61.712,64.125,61.712,63.814,21956,0
2013-08-20,63.814,65.157,63.647,64.786,10264,0
2013-08-21,64.64,64.795,63.278,64.513,12565,0
2013-08-22,64.211,65.052,63.715,64.485,7768,0
2013-08-23,64.406,65.319,63.19,63.356,29170,0
2013-08-26,62.872,63.661,62.452,62.764,14563,0
2013-08-27,62.647,63.288,62.647,62.901,9667,0
2013-08-28,62.539,63.609,62.539,63.524,4754,0
2013-08-29,63.903,64.857,62.901,64.546,5107,0
2013-08-30,64.488,64.933,63.054,63.377,9275,0
2013-09-03,64.244,64.331,62.441,63.854,17796,0
2013-09-04,63.708,64.428,63.318,63.648,4663,0
2013-09-05,63.328,64.78,63.328,64.722,44523,0
2013-09-06,64.399,64.663,62.042,63.171,15508,0
2013-09-09,63.515,64.943,62.967,64.291,8394,0
2013-09-10,64.838,65.256,63.806,64.127,16662,0
2013-09-11,63.941,65.324,63.437,64.389,25956,0
2013-09-12,64.361,65.052,63.864,64.244,26200,0
2013-09-13,64.234,64.838,64,64.838,23416,0
2013-09-16,65.46,65.764,64.399,64.722,24138,0
2013-09-17,64.488,65.256,64.078,64.867,11957,0
2013-09-18,65.19,65.89,64.615,65.627,5891,0
2013-09-19,65.539,66.231,64.321,65.657,22422,0
2013-09-20,65.928,68.13,65.46,67.956,42861,0
2013-09-23,67.429,68.636,67.009,67.965,27394,0
2013-09-24,68.051,69.65,67.661,69.203,8866,0
2013-09-25,69.144,70.528,69.036,69.475,19298,0
2013-09-26,69.845,69.845,66.524,67.226,8812,0
2013-09-27,66.563,68.386,66.563,67.41,4311,0
2013-09-30,67.146,67.4,65.256,65.86,6365,0
2013-10-01,66.709,67.419,65.783,67.166,24638,0
2013-10-02,66.749,67.304,65.938,66.484,11907,0
2013-10-03,65.948,66.999,65.822,66.065,30302,0
2013-10-04,66.016,67.166,65.754,66.651,22347,0
2013-10-07,66.729,66.729,66.241,66.318,3800,0
2013-10-08,66.641,66.891,66.007,66.046,19507,0
2013-10-09,66.651,68.179,66.396,67.547,19712,0
2013-10-10,67.869,69.485,67.869,68.568,10679,0
2013-10-11,68.051,70.857,68.051,70.857,7597,0
2013-10-14,70.857,71.424,69.544,70.478,11804,0
2013-10-15,70.321,70.683,68.578,68.843,13242,0
2013-10-16,69.358,70.37,68.813,70.089,32438,0
2013-10-17,69.884,71.384,69.534,70.206,13755,0
2013-10-18,70.887,72.096,69.97,71.695,30181,0
2013-10-21,71.675,71.831,70.558,71.053,7494,0
2013-10-22,70.673,71.297,69.99,70.955,13516,0
2013-10-23,71.229,71.588,69.845,69.933,35212,0
2013-10-24,70.029,71.89,69.085,69.318,6330,0
2013-10-25,69.728,69.923,68.941,69.154,3185,0
2013-10-28,69.144,69.144,67.166,67.586,4209,0
2013-10-29,68.013,69.006,66.366,67.614,10779,0
2013-10-30,67.156,67.156,66.338,66.719,16527,0
2013-10-31,66.719,68.159,66.026,67.829,13158,0
2013-11-01,67.721,67.721,65.627,67.681,14989,0
2013-11-04,66.827,67.41,65.47,66.124,14064,0
2013-11-05,65.266,65.266,63.269,64.04,8417,0
2013-11-06,64.078,66.817,63.318,66.056,29014,0
2013-11-07,66.836,69.164,64.488,67.946,18463,0
2013-11-08,68.248,70.76,68.248,69.864,22564,0
2013-11-11,69.514,70.548,68.578,69.738,14474,0
2013-11-12,69.688,70.331,68.258,69.104,16732,0
2013-11-13,68.443,70.138,68.443,69.534,8111,0
2013-11-14,69.358,69.748,69.358,69.688,7422,0
2013-11-15,69.593,70.118,69.407,69.728,25369,0
2013-11-18,69.952,72.339,66.778,71.316,5135,0
2013-11-19,70.653,71.763,70.653,71.404,2873,0
2013-11-20,71.618,71.851,70.634,71.013,5027,0
2013-11-21,71.355,73.537,70.653,73.537,3285,0
2013-11-22,73.343,79.587,72.965,78.154,11703,0
2013-11-25,77.98,78.924,75.796,76.12,27203,0
2013-11-26,76.722,77.885,75.326,76.851,21312,0
2013-11-27,77.035,77.532,76.489,77.532,6356,0
2013-11-29,77.592,80.775,77.592,80.775,12907,0
2013-12-02,80.667,80.667,76.449,76.618,27661,0
2013-12-03,77.493,77.513,74.888,76.38,28894,0
2013-12-04,75.241,77.493,75.103,77.387,7683,0
2013-12-05,75.66,76.293,75.201,75.445,2664,0
2013-12-06,75.943,75.943,73.598,74.742,6045,0
2013-12-09,74.568,74.568,71.249,71.531,13833,0
2013-12-10,72.227,72.227,70.672,71.745,7479,0
2013-12-11,71.405,71.745,70.369,70.605,10683,0
2013-12-12,70.429,70.429,67.393,67.95,16804,0
2013-12-13,68.515,72.477,66.27,69.276,11782,0
2013-12-16,69.052,72.197,68.897,71.569,8711,0
2013-12-17,71.375,72.227,69.745,70.517,18441,0
2013-12-18,69.61,71.717,69.315,71.522,8698,0
2013-12-19,70.984,71.475,69.978,70.126,13935,0
2013-12-20,70.077,72.127,69.276,71.083,24338,0
2013-12-23,70.857,72.841,70.037,72.721,30225,0
2013-12-24,72.157,77.955,72.157,77.493,18257,0
2013-12-26,77.465,78.08,75.65,77.602,29303,0
2013-12-27,77.816,78.654,76.656,76.666,14458,0
2013-12-30,75.981,78.569,74.419,76.361,26766,0
2013-12-31,76.957,78.08,76.323,76.694,23974,0
2014-01-02,76.618,76.919,74.712,74.997,13744,0
2014-01-03,74.957,76.86,74.342,75.776,34079,0
2014-01-06,75.972,76.264,73.876,75.962,8951,0
2014-01-07,75.873,76.821,73.982,76.254,27870,0
2014-01-08,74.323,77.708,74.323,75.201,13114,0
2014-01-09,75.65,77.349,74.469,76.694,27357,0
2014-01-10,77.349,77.349,74.918,76.081,5635,0
2014-01-13,76.081,76.43,73.786,75.475,6352,0
2014-01-14,75.67,77.026,74.548,76.42,5421,0
2014-01-15,76.761,77.094,75.943,76.43,5635,0
2014-01-16,76.021,77.592,75.853,75.923,22233,0
2014-01-17,76.13,76.751,75.64,75.727,9118,0
2014-01-21,75.64,77.27,74.429,76.704,10564,0
2014-01-22,76.283,77.3,76.217,76.236,9440,0
2014-01-23,76.38,78.021,75.883,76.666,20524,0
2014-01-24,75.834,76.449,75.171,75.211,4816,0
2014-01-27,75.824,75.824,69.705,72.107,10688,0
2014-01-28,71.931,76.618,71.277,75.346,20800,0
2014-01-29,74.663,76.42,71.931,75.65,24794,0
2014-01-30,75.863,77.787,75.181,77.787,7360,0
2014-01-31,76.618,79.182,76.459,78.343,18853,0
2014-02-03,78.763,79.886,77.846,78.276,28344,0
2014-02-04,78.773,78.852,75.689,78.178,9730,0
2014-02-05,76.636,77.016,76.051,76.89,8388,0
2014-02-06,77.349,77.915,77.104,77.592,6412,0
2014-02-07,77.104,78.012,75.65,78.012,10316,0
2014-02-10,77.397,80.031,76.636,79.768,57865,0
2014-02-11,79.125,80.766,79.058,80.697,12091,0
2014-02-12,80.228,84.248,79.525,83.301,16902,0
2014-02-13,82.961,83.935,82.706,83.703,9302,0
2014-02-14,83.546,90.427,82.661,87.254,35636,0
2014-02-18,89.789,89.789,87.391,88.736,7131,0
2014-02-19,88.736,90.768,88.736,89.888,12688,0
2014-02-20,90.447,92.233,89.888,91.744,19611,0
2014-02-21,91.647,92.915,90.773,91.578,27348,0
2014-02-24,91.598,91.598,83.663,86.22,101304,0
2014-02-25,87.51,87.51,84.21,85.731,32150,0
2014-02-26,87.444,87.444,85.007,85.567,23564,0
2014-02-27,85.056,85.606,84.255,85.606,10257,0
2014-02-28,85.115,86.524,85.056,85.449,14916,0
2014-03-03,85.056,86.28,84.766,85.322,34546,0
2014-03-04,87.991,91.461,86.29,90.934,22463,0
2014-03-05,91.246,93.826,90.816,91.638,19760,0
2014-03-06,92.7,93.494,91.345,91.98,27091,0
2014-03-07,92.155,93.075,89.751,89.945,10976,0
2014-03-10,90.24,90.581,87.991,88.324,6395,0
2014-03-11,87.834,89.358,87.061,89.319,10261,0
2014-03-12,89.437,90.033,88.698,89.467,12520,0
2014-03-13,89.309,89.309,87.991,88.63,23871,0
2014-03-14,88.751,89.693,87.042,87.375,19251,0
2014-03-17,89.095,90.757,88.665,90.141,56668,0
2014-03-18,89.261,90.915,88.821,90.309,36850,0
2014-03-19,89.339,91.9,89.339,90.952,17337,0
2014-03-20,90.445,92.478,89.789,90.131,10264,0
2014-03-21,91.9,92.488,90.806,92.106,37431,0
2014-03-24,91.618,91.638,89.427,89.751,7852,0
2014-03-25,89.085,90.425,87.804,88.89,24055,0
2014-03-26,89.457,89.457,86.141,87.207,14216,0
2014-03-27,87.933,87.982,85.273,86.447,23691,0
2014-03-28,87.042,88.988,86.476,86.476,39763,0
2014-03-31,86.856,89.781,86.856,88.234,52101,0
2014-04-01,88.234,89.164,87.307,87.695,16487,0
2014-04-02,87.755,89.204,87.705,88.314,10906,0
2014-04-03,87.824,88.224,87.384,87.765,5463,0
2014-04-04,88.185,88.185,83.855,84.529,7540,0
2014-04-07,83.864,86.27,83.749,85.887,19092,0
2014-04-08,85.702,86.33,85.253,85.293,8677,0
2014-04-09,86.084,86.084,84.804,85.34,8855,0
2014-04-10,85.056,86.024,84.43,85.125,13883,0
2014-04-11,85.056,85.478,84.04,85.096,11576,0
2014-04-14,84.919,86.034,84.747,85.488,30559,0
2014-04-15,85.636,86.034,84.579,85.184,12762,0
2014-04-16,85.125,86.32,85.125,85.478,9968,0
2014-04-17,84.517,85.78,84.517,85.547,14238,0
2014-04-21,85.145,87.129,84.597,85.587,8437,0
2014-04-22,86.024,87.404,85.937,86.456,8277,0
2014-04-23,86.034,86.034,84.707,85.125,4331,0
2014-04-24,84.579,85.897,84.579,85.35,7232,0
2014-04-25,85.056,85.253,83.719,83.719,13218,0
2014-04-28,83.913,84.958,82.026,82.476,22798,0
2014-04-29,82.174,83.24,81.761,83.111,20589,0
2014-04-30,82.243,84.698,81.889,83.787,8639,0
2014-05-01,82.82,83.351,82.417,82.417,10247,0
2014-05-02,82.691,83.053,79.828,81.097,9217,0
2014-05-05,80.668,81.889,79.191,81.049,16325,0
2014-05-06,79.603,80.98,79.603,80.64,10323,0
2014-05-07,82.055,82.055,78.457,78.87,3659,0
2014-05-08,80.169,80.169,76.698,77.608,12198,0
2014-05-09,77.236,78.138,77.236,77.871,6367,0
2014-05-12,77.993,78.8,77.267,78.682,17509,0
2014-05-13,78.781,78.938,77.715,77.98,11105,0
2014-05-14,77.97,79.132,76.257,76.257,8161,0
2014-05-15,76.336,76.336,73.051,73.326,10185,0
2014-05-16,73.277,76.404,73.207,74.039,9175,0
2014-05-19,74.479,76.669,74.156,75.662,9160,0
2014-05-20,74.597,75.203,73.021,73.805,66987,0
2014-05-21,74.303,75.388,74.154,75.084,24246,0
2014-05-22,74.303,76.553,74.303,74.763,13038,0
2014-05-23,75.084,75.318,73.775,75.065,21163,0
2014-05-27,75.769,77.822,75.769,77.441,23854,0
2014-05-28,77.334,80.115,76.794,77.892,26366,0
2014-05-29,78.469,80.036,77.872,78.843,33096,0
2014-05-30,78.823,79.822,78.38,78.38,12503,0
2014-06-02,79.088,79.881,76.521,76.62,7580,0
2014-06-03,76.62,76.62,74.688,75.229,11473,0
2014-06-04,74.267,75.119,73.728,74.728,27674,0
2014-06-05,73.688,77.236,73.688,76.754,17310,0
2014-06-06,76.57,77.295,75.248,75.933,11972,0
2014-06-09,75.324,76.687,75.031,76.255,10707,0
2014-06-10,76.011,77.814,76.011,77.657,18785,0
2014-06-11,77.666,78.39,77.519,77.962,4699,0
2014-06-12,79.145,79.145,77.461,77.902,7078,0
2014-06-13,77.862,78.509,76.351,77.471,21030,0
2014-06-16,77.382,79.204,77.001,78.734,33069,0
2014-06-17,78.371,81.281,78.009,80.996,17588,0
2014-06-18,81.301,82.379,79.952,82.252,11294,0
2014-06-19,82.005,84.866,81.985,84.385,16090,0
2014-06-20,84.993,88.059,84.993,85.698,15625,0
2014-06-23,86.924,86.974,84.837,85.893,32998,0
2014-06-24,85.933,86.168,81.508,81.869,45367,0
2014-06-25,81.643,83.26,81.643,83.014,9121,0
2014-06-26,84.034,84.034,81.937,82.351,5946,0
2014-06-27,82.79,83.034,81.692,82.77,26275,0
2014-06-30,82.859,82.938,81.615,82.242,8359,0
2014-07-01,82.389,84.788,82.389,83.455,18222,0
2014-07-02,83.406,83.494,81.643,81.829,7147,0
2014-07-03,81.829,82.652,81.301,82.457,5320,0
2014-07-07,81.132,81.976,78.39,78.823,12095,0
2014-07-08,80.262,80.262,77.657,79.812,19159,0
2014-07-09,79.743,79.743,78.23,78.38,8344,0
2014-07-10,77.451,79.547,77.283,79.145,12557,0
2014-07-11,78.694,79.321,77.981,78.784,15736,0
2014-07-14,77.659,79.05,77.659,78.674,25502,0
2014-07-15,79.03,80.88,77.962,80.429,58298,0
2014-07-16,80.487,81.985,80.487,81.498,15513,0
2014-07-17,80.723,81.995,78.371,78.371,11275,0
2014-07-18,80.939,80.939,78.371,80.281,9786,0
2014-07-21,79.978,79.978,78.578,79.537,6030,0
2014-07-22,79.01,80.026,79.01,79.349,9773,0
2014-07-23,79.107,79.34,78.704,79.243,5834,0
2014-07-24,78.863,79.518,76.402,78.644,5949,0
2014-07-25,79.126,79.126,77.823,78.42,6089,0
2014-07-28,76.744,79.577,76.461,78.853,12707,0
2014-07-29,78.479,79.331,78.265,78.654,8717,0
2014-07-30,79.292,79.863,78.196,78.734,3323,0
2014-07-31,77.775,77.775,74.63,74.904,6981,0
2014-08-01,75.268,75.804,72.474,72.474,10380,0
2014-08-04,72.329,73.151,71.317,72.849,10611,0
2014-08-05,71.633,73.798,71.555,73.798,20550,0
2014-08-06,72.829,74.837,72.829,73.708,6604,0
2014-08-07,73.758,75.6,72.291,72.291,9521,0
2014-08-08,71.906,72.7,69.567,71.438,7147,0
2014-08-11,72.271,72.446,71.015,71.338,10325,0
2014-08-12,71.398,72.523,69.742,69.908,29629,0
2014-08-13,69.811,71.648,69.742,70.624,13844,0
2014-08-14,70.976,71.448,70.347,70.398,2135,0
2014-08-15,70.576,70.576,69.597,69.986,5913,0
2014-08-18,70.319,70.517,69.607,69.617,4930,0
2014-08-19,70.653,71.015,69.597,70.086,8983,0
2014-08-20,69.84,70.522,67.607,68.451,7576,0
2014-08-21,68.95,70.467,68.081,68.921,4615,0
2014-08-22,68.624,68.958,68.239,68.372,5320,0
2014-08-25,68.566,69.194,67.943,68.842,4962,0
2014-08-26,70.329,70.527,68.498,70.135,5476,0
2014-08-27,70.359,70.359,68.998,69.986,1688,0
2014-08-28,70.329,70.329,69.183,69.279,5996,0
2014-08-29,69.457,70.674,68.859,69.888,7213,0
2014-09-02,69.986,71.733,69.113,69.731,16679,0
2014-09-03,69.279,70.145,68.417,68.965,9748,0
2014-09-04,69.192,69.255,68.23,68.318,2550,0
2014-09-05,68.457,68.457,67.288,67.592,2946,0
2014-09-08,67.563,67.573,66.759,66.759,3030,0
2014-09-09,67.131,67.131,64.147,65.638,13464,0
2014-09-10,64.94,65.718,64.491,65.52,12634,0
2014-09-11,65.294,67.066,65.294,66.442,14788,0
2014-09-12,66.021,66.432,65.217,65.217,8402,0
2014-09-15,65.805,66.06,64.989,65.089,3871,0
2014-09-16,65.009,66.257,64.94,65.453,3034,0
2014-09-17,66.198,66.198,62.733,63.539,3842,0
2014-09-18,64.147,64.569,60.906,63.743,6708,0
2014-09-19,63.595,65.688,59.904,61.163,12867,0
2014-09-22,61.233,68.042,58.415,58.904,7626,0
2014-09-23,58.788,58.788,53.591,54.115,37523,0
2014-09-24,53.987,57.618,53.593,57.001,15278,0
2014-09-25,56.511,56.736,55.098,56.195,14339,0
2014-09-26,56.224,56.843,54.879,56.745,16975,0
2014-09-29,55.961,56.981,55.596,56.638,12756,0
2014-09-30,56.215,58.051,54.763,56.716,40072,0
2014-10-01,56.932,57.403,55.956,56.568,18819,0
2014-10-02,56.755,58.402,56.254,57.433,12295,0
2014-10-03,58.255,58.255,57.182,57.324,6515,0
2014-10-06,57.305,58.875,56.686,57.971,46501,0
2014-10-07,58.12,59.591,57.618,57.952,13820,0
2014-10-08,58.454,59.386,57.807,58.738,11212,0
2014-10-09,58.758,59.074,57.584,58.778,15545,0
2014-10-10,58.856,61.495,58.561,59.964,21453,0
2014-10-13,59.866,62.136,58.954,62.136,9177,0
2014-10-14,61.84,63.843,61.006,62.832,15997,0
2014-10-15,61.525,65.904,59.157,65.805,28798,0
2014-10-16,67.041,68.013,65.188,67.041,3166,0
2014-10-17,67.867,68.033,65.552,66.257,40679,0
2014-10-20,66.384,67.16,66.384,66.873,11710,0
2014-10-21,67.19,67.917,66.793,67.24,3875,0
2014-10-22,67.699,68.671,67.091,67.728,6610,0
2014-10-23,68.318,69.202,64.137,68.23,17269,0
2014-10-24,68.553,70.066,66.902,68.671,20808,0
2014-10-27,68.141,69.546,67.877,68.578,26381,0
2014-10-28,68.467,69.691,67.583,69.691,5924,0
2014-10-29,69.681,70.231,68.033,70.221,16425,0
2014-10-30,70.349,71.204,66.798,70.88,24048,0
2014-10-31,69.183,75.12,69.183,74.963,28332,0
2014-11-03,75.435,80.421,75.435,79.998,19760,0
2014-11-04,81.412,82.856,79.049,82.728,19994,0
2014-11-05,82.767,83.384,81.185,81.971,14944,0
2014-11-06,81.542,81.981,80.756,81.794,6957,0
2014-11-07,80.165,82.453,80.165,81.394,15359,0
2014-11-10,83.384,83.384,79.998,81.844,24518,0
2014-11-11,81.107,81.639,78.642,79.902,40543,0
2014-11-12,78.812,81.136,78.115,80.628,31771,0
2014-11-13,80.332,81.097,79.793,80.096,22080,0
2014-11-14,80.165,80.264,77.408,78.253,15077,0
2014-11-17,78.623,78.662,76.758,77.211,17012,0
2014-11-18,77.231,78.369,74.718,77.005,34913,0
2014-11-19,76.084,76.405,71.195,72.913,22069,0
2014-11-20,73.52,73.914,71.811,73.404,23122,0
2014-11-21,74.11,74.991,71.999,73.028,22860,0
2014-11-24,71.89,72.665,70.694,72.334,7641,0
2014-11-25,71.88,72.982,70.817,71.439,11516,0
2014-11-26,71.182,73.533,71.084,72.796,15822,0
2014-11-28,71.899,73.463,71.479,72.508,23097,0
2014-12-01,72.626,74.025,71.634,71.909,22951,0
2014-12-02,71.909,72.944,70.564,71.83,18137,0
2014-12-03,72.197,75.707,72.187,75.294,25220,0
2014-12-04,75.619,75.619,73.109,73.956,16437,0
2014-12-05,74.28,76.19,74.104,75.352,29922,0
2014-12-08,74.703,75.322,73.307,74.084,29166,0
2014-12-09,74.674,76.524,72.914,76.002,35079,0
2014-12-10,76.042,76.19,73.109,73.317,34766,0
2014-12-11,73.719,74.193,73.099,73.367,8720,0
2014-12-12,72.568,72.568,69.824,70.217,11122,0
2014-12-15,71.102,72.411,69.361,71.82,29881,0
2014-12-16,71.3,73.581,71.3,73.367,21758,0
2014-12-17,73.08,76.72,72.687,75.629,40108,0
2014-12-18,75.795,75.795,72.306,73.779,16364,0
2014-12-19,73.473,75.972,72.306,75.294,43916,0
2014-12-22,75.441,75.441,72.816,74.743,37141,0
2014-12-23,74.959,78.501,74.556,77.32,52879,0
2014-12-24,76.927,78.481,75.943,78.401,24326,0
2014-12-26,77.704,80.162,77.704,80.014,18486,0
2014-12-29,79.178,82.475,79.178,82.101,10089,0
2014-12-30,77.242,81.038,76.868,77.694,25567,0
2014-12-31,77.713,78.766,74.664,76.052,25013,0
2015-01-02,76.484,79.553,75.766,78.746,18689,0
2015-01-05,78.756,78.796,76.102,77.487,30018,0
2015-01-06,77.202,77.792,75.086,75.451,37528,0
2015-01-07,76.161,77.212,73.749,74.9,10876,0
2015-01-08,75.766,77.831,75.766,77.34,11852,0
2015-01-09,75.5,78.696,75.255,76.966,20994,0
2015-01-12,76.474,76.868,73.976,75.196,9483,0
2015-01-13,75.196,77.005,72.386,74.084,29865,0
2015-01-14,74.546,74.546,72.107,72.508,8267,0
2015-01-15,73.473,73.759,71.86,72.325,6667,0
2015-01-16,73.109,73.581,72.047,73.563,5937,0
2015-01-20,73.553,74.148,72.421,73.05,17434,0
2015-01-21,74.387,74.684,71.86,73.258,32679,0
2015-01-22,72.786,74.358,72.766,73.799,39489,0
2015-01-23,73.779,74.064,73.367,74.064,9964,0
2015-01-26,73.387,75.037,71.968,73.553,30884,0
2015-01-27,73.453,74.27,73.389,74.27,3449,0
2015-01-28,73.849,75.106,72.286,72.891,13272,0
2015-01-29,72.597,75.471,72.004,75.471,5335,0
2015-01-30,76.356,78.118,74.447,74.929,36200,0
2015-02-02,75.746,78.686,71.781,73.917,40998,0
2015-02-03,75.688,76.681,75.047,75.52,11212,0
2015-02-04,74.556,76.671,73.03,73.829,35785,0
2015-02-05,73.523,75.086,73.463,74.851,8402,0
2015-02-06,74.684,76.062,73.64,75.322,7385,0
2015-02-09,73.809,75.736,73.581,73.774,56599,0
2015-02-10,73.679,74.387,72.716,73.986,58662,0
2015-02-11,74.222,75.943,73.001,73.669,51334,0
2015-02-12,73.779,74.28,73.406,73.937,12076,0
2015-02-13,73.779,74.377,72.117,72.587,7535,0
2015-02-17,73.287,75.352,72.538,73.493,11022,0
2015-02-18,72.656,75.226,72.656,73.779,14898,0
2015-02-19,72.796,74.753,72.347,73.591,20066,0
2015-02-20,73.809,73.995,71.988,72.137,3975,0
2015-02-23,72.756,74.025,70.827,73.463,17111,0
2015-02-24,72.646,75.077,72.646,75.077,8159,0
2015-02-25,74.082,75.255,73.49,74.131,12883,0
2015-02-26,74.802,75.216,73.935,74.131,13066,0
2015-02-27,74.171,74.171,72.711,72.821,5825,0
2015-03-02,73.617,73.836,71.883,73.244,10854,0
2015-03-03,72.061,73.323,71.124,71.124,6087,0
2015-03-04,71.005,71.696,69.419,70.788,21405,0
2015-03-05,72.751,72.751,69.359,69.389,3550,0
2015-03-06,69.143,69.241,68.907,68.975,5275,0
2015-03-09,69.529,69.558,67.922,69.153,10447,0
2015-03-10,68.551,69.833,68.078,68.728,6595,0
2015-03-11,69.005,69.299,68.464,68.728,7608,0
2015-03-12,67.951,70.612,67.951,70.612,4870,0
2015-03-13,72.011,72.161,70.73,70.995,3247,0
2015-03-16,70.995,71.716,70.109,71.451,13797,0
2015-03-17,70.995,71.951,70.995,71.951,2332,0
2015-03-18,71.794,71.794,67.497,71.519,5580,0
2015-03-19,71.481,74.605,69.744,74.328,30332,0
2015-03-20,74.258,76.349,72.949,74.88,18767,0
2015-03-23,74.92,75.855,74.072,75.067,8217,0
2015-03-24,73.885,74.752,72.592,74.654,9027,0
2015-03-25,73.55,73.964,72.031,72.385,3147,0
2015-03-26,72.671,75.501,72.355,73.617,15115,0
2015-03-27,73.244,73.954,70.888,71.361,20289,0
2015-03-30,71.637,71.666,70.484,70.956,14202,0
2015-03-31,70.778,71.735,70.544,71.174,5251,0
2015-04-01,71.075,71.075,69.548,69.558,6390,0
2015-04-02,69.902,70.445,68.068,68.167,8826,0
2015-04-06,68.858,70.445,66.739,69.882,11464,0
2015-04-07,68.858,70.976,68.858,70.583,4349,0
2015-04-08,71.312,71.312,69.99,70.995,7406,0
2015-04-09,70.681,71.627,70.198,71.558,5894,0
2015-04-10,73.343,73.343,71.104,71.548,9334,0
2015-04-13,72.011,73.125,71.431,73.036,6997,0
2015-04-14,72.346,72.751,70.484,72.346,2332,0
2015-04-15,72.454,75.216,72.454,74.526,11004,0
2015-04-16,73.935,75.6,73.935,75.313,6824,0
2015-04-17,74.732,76.882,73.145,75.727,22521,0
2015-04-20,76.822,78.814,76.044,77.591,22462,0
2015-04-21,78.378,81.041,76.153,80.553,16249,0
2015-04-22,79.84,81.635,79.84,80.913,13304,0
2015-04-23,81.526,82.136,80.835,82.076,5070,0
2015-04-24,81.819,84.284,81.819,84.038,8062,0
2015-04-27,83.25,84.778,83.023,83.259,17854,0
2015-04-28,83.546,84.68,81.909,83.536,5321,0
2015-04-29,83.663,85.419,82.925,83.792,12578,0
2015-04-30,84.127,84.73,82.925,83.683,7204,0
2015-05-01,83.013,84.491,82.116,82.638,6493,0
2015-05-04,82.528,82.578,80.015,81.566,5174,0
2015-05-05,80.776,80.776,76.704,78.615,8419,0
2015-05-06,79.603,79.78,76.752,77.315,5067,0
2015-05-07,78.518,81.268,77.65,80.796,5882,0
2015-05-08,81.849,82.588,80.884,81.919,3550,0
2015-05-11,80.972,82.628,80.331,81.819,5680,0
2015-05-12,80.933,81.829,79.953,81.228,7049,0
2015-05-13,81.839,83.792,81.799,82.816,8927,0
2015-05-14,82.826,84.038,82.195,83.556,6697,0
2015-05-15,83.586,84.274,82.866,83.93,10951,0
2015-05-18,84.571,86.738,84.172,86.157,5157,0
2015-05-19,86.157,87.198,85.517,85.616,10053,0
2015-05-20,86.277,87.519,85.763,86.847,5986,0
2015-05-21,86.177,87.734,85.773,87.459,3448,0
2015-05-22,87.419,88.277,85.606,87.37,6797,0
2015-05-26,87.685,87.685,85.97,87.37,3059,0
2015-05-27,88.771,88.771,86.58,87.814,6076,0
2015-05-28,87.597,87.597,86.708,87.429,2260,0
2015-05-29,88.13,88.13,85.779,87.163,7494,0
2015-06-01,87.676,87.894,85.586,87.894,4339,0
2015-06-02,86.747,89,86.747,89,6910,0
2015-06-03,88.239,90.857,88.239,90.549,11544,0
2015-06-04,89.711,91.637,89.158,90.165,11036,0
2015-06-05,89.345,90.955,89.345,90.757,10530,0
2015-06-08,90.205,90.539,88.881,90.539,6379,0
2015-06-09,90.857,90.857,89.697,89.917,2670,0
2015-06-10,90.847,91.4,90.797,91.4,2675,0
2015-06-11,90.777,91.587,89.967,91.191,4250,0
2015-06-12,90.519,90.707,86.776,90.707,8505,0
2015-06-15,89.721,89.868,89.237,89.237,3342,0
2015-06-16,91.647,91.647,88.881,89.188,5366,0
2015-06-17,89.374,89.751,88.14,89.364,8709,0
2015-06-18,89.275,89.818,88.881,89.188,10530,0
2015-06-19,88.911,89.818,88.061,88.841,9317,0
2015-06-22,87.519,89.858,87.519,89.751,4961,0
2015-06-23,88.811,89.848,87.996,89.741,6325,0
2015-06-24,88.179,89.454,88.179,88.951,3544,0
2015-06-25,88.811,88.951,87.894,88.289,2936,0
2015-06-26,88.751,89.868,85.544,89.868,9215,0
2015-06-29,89.198,89.354,87.202,87.232,5266,0
2015-06-30,87.983,88.219,87.419,87.795,4898,0
2015-07-01,88.299,89.374,88.289,88.427,3241,0
2015-07-02,88.891,89.818,88.595,89.512,5164,0
2015-07-06,88.349,89.374,87.084,89.345,5266,0
2015-07-07,87.399,88.881,87.399,88.861,2228,0
2015-07-08,87.944,88.781,85.997,86.413,4354,0
2015-07-09,87.212,87.775,86.384,87.222,4759,0
2015-07-10,87.765,88.881,85.475,88.831,5570,0
2015-07-13,88.871,88.871,88.011,88.091,1923,0
2015-07-14,87.934,88.851,87.084,87.252,4641,0
2015-07-15,87.804,87.983,87.399,87.814,3646,0
2015-07-16,87.765,88.781,86.225,88.682,12555,0
2015-07-17,88.654,90.175,87.37,89.384,12758,0
2015-07-20,90.304,94.807,88.891,94.559,17620,0
2015-07-21,97.374,103.82,96.486,98.026,4658,0
2015-07-22,95.992,98.352,94.807,97.612,13265,0
2015-07-23,97.849,98.084,95.192,97.72,6885,0
2015-07-24,98.593,98.748,95.36,98.173,16605,0
2015-07-27,97.117,100.73,95.794,99.14,30580,0
2015-07-28,98.748,105.56,98.262,101.74,18835,0
2015-07-29,101.5,102.76,100.73,102.3,5974,0
2015-07-30,102.87,102.87,98.332,99.09,4050,0
2015-07-31,99.9,102.72,94.332,102.27,5164,0
2015-08-03,102.88,124.46,102.88,118.21,47604,0
2015-08-04,116.66,116.66,109.18,115.9,45059,0
2015-08-05,110.63,117.5,110.63,116.71,23087,0
2015-08-06,113.89,119.44,113.08,118.08,9923,0
2015-08-07,120.4,120.43,112.18,114.55,10327,0
2015-08-10,114.68,115.01,109.73,114.55,11846,0
2015-08-11,112.6,114.54,110.97,112.58,7241,0
2015-08-12,111.48,114.61,109.99,111.38,9215,0
2015-08-13,110.9,113.33,110.14,111.92,1722,0
2015-08-14,111.62,114.28,110.66,114.27,4151,0
2015-08-17,113.13,116.54,109.61,114.54,11341,0
2015-08-18,112.88,114.12,112.32,112.32,4151,0
2015-08-19,111.58,113.57,110.79,110.79,8102,0
2015-08-20,111.72,113.21,109.05,110.12,4861,0
2015-08-21,108.85,113.06,107.7,109.35,8304,0
2015-08-24,106.54,112.34,106.54,108.58,6476,0
2015-08-25,111.38,111.38,106.31,106.31,8202,0
2015-08-26,108.34,111.63,104.54,107.65,12354,0
2015-08-27,108.35,110.76,107.76,110.7,4450,0
2015-08-28,109.59,110.75,108.1,108.61,4348,0
2015-08-31,109.22,109.22,106.25,107.21,4145,0
2015-09-01,105.54,110.76,105.54,107.16,13347,0
2015-09-02,107.83,110.76,106.95,110.49,2830,0
2015-09-03,109.36,109.9,106.29,108.02,9504,0
2015-09-04,107.6,108.21,106.81,107.31,6067,0
2015-09-08,108.45,110.28,108.45,109.18,4854,0
2015-09-09,109.77,109.77,105.81,108.01,5762,0
2015-09-10,108.4,108.4,103.85,107.91,3793,0
2015-09-11,107.23,111,107,109.04,6167,0
2015-09-14,108.26,110.98,105.09,108.7,2325,0
2015-09-15,108.16,111.48,108.16,110.28,13522,0
2015-09-16,109.79,117.2,108.93,111.6,9605,0
2015-09-17,111.37,113.01,109.56,112.13,8693,0
2015-09-18,110.43,113.25,109.18,110.44,9605,0
2015-09-21,109.79,111.82,107.57,108.46,5965,0
2015-09-22,106.06,108.3,104.69,106.02,8292,0
2015-09-23,106.09,107.65,104.6,106.53,9342,0
2015-09-24,105.9,111.72,105.81,108.61,14083,0
2015-09-25,109.41,109.41,103.84,104.34,20019,0
2015-09-28,104.36,106.69,103.45,104.34,10007,0
2015-09-29,103.65,109.98,102.65,108.16,5762,0
2015-09-30,109.48,110.33,101.79,110.18,17493,0
2015-10-01,111.15,112.52,108.22,112.52,8392,0
2015-10-02,113.24,113.24,108.82,112.43,2325,0
2015-10-05,113.1,118.23,107.99,111.14,6543,0
2015-10-06,111.05,111.05,105.19,107.3,16480,0
2015-10-07,107.51,110.66,107.51,110.66,2629,0
2015-10-08,109.9,111.69,99.003,111.68,4651,0
2015-10-09,108.99,111.56,108.99,111.56,1618,0
2015-10-12,110.56,110.65,101.81,109.83,5172,0
2015-10-13,100.15,108.36,100.15,107.41,2022,0
2015-10-14,107.39,107.39,105.46,105.91,3236,0
2015-10-15,105.25,107.41,102.08,106.28,6370,0
2015-10-16,106.74,113.33,105.22,107.85,17796,0
2015-10-19,107.16,107.71,107.16,107.71,1267,0
2015-10-20,107.92,109.78,106.8,107.61,9504,0
2015-10-21,106.41,109.24,103.87,106.26,14560,0
2015-10-22,108.32,113.89,106.91,108.49,12942,0
2015-10-23,105.6,114.93,105.6,111.22,13649,0
2015-10-26,110.62,112.39,109.88,110.72,6471,0
2015-10-27,108.55,112.84,106.82,111.8,20324,0
2015-10-28,112.5,112.5,108.79,111.22,20727,0
2015-10-29,111.22,111.65,110.27,110.79,13852,0
2015-10-30,114.23,114.24,110.62,110.62,5358,0
2015-11-02,110.23,111.7,108.93,110.27,9965,0
2015-11-03,109.59,113.72,109.59,112.7,14457,0
2015-11-04,112.5,115.29,111.26,113.23,55497,0
2015-11-05,112.95,114.71,110.86,112.49,24165,0
2015-11-06,111.55,115.22,111.31,111.79,13448,0
2015-11-09,110.76,112.15,108,108.81,3018,0
2015-11-10,108.82,112.56,108.62,109.09,6269,0
2015-11-11,109.09,110.41,105.44,108.01,15571,0
2015-11-12,108.71,109.32,104.51,105.87,14256,0
2015-11-13,104.49,107.86,104.49,107.11,27806,0
2015-11-16,107.31,108.31,104.87,105.74,24063,0
2015-11-17,107.01,107.01,104.89,105.72,15874,0
2015-11-18,106.01,107.21,105.33,106.35,12842,0
2015-11-19,106.43,109.34,106.14,107.32,9605,0
2015-11-20,108.1,108.1,106.69,107.67,6775,0
2015-11-23,106.85,107,101.75,103.5,32456,0
2015-11-24,102.67,110.09,102.67,107.08,31747,0
2015-11-25,107.63,108.47,107.15,107.37,7472,0
2015-11-27,108.13,109.45,107.07,108.62,6462,0
2015-11-30,108.5,110.17,105.26,107.17,12519,0
2015-12-01,107.09,107.47,102.04,104.6,13883,0
2015-12-02,103.54,105.97,102.83,105.35,25551,0
2015-12-03,105.25,105.25,103.03,103.77,7527,0
2015-12-04,103.17,103.32,101.35,102.32,8380,0
2015-12-07,101.83,103.44,101.19,101.79,10602,0
2015-12-08,101.51,108.92,101.51,106.06,22235,0
2015-12-09,106.51,108.19,105.04,105.49,26855,0
2015-12-10,104.77,106.27,104.69,105.77,29583,0
2015-12-11,105.58,106.04,104.42,105.14,10703,0
2015-12-14,104.59,105.76,103.52,103.55,26099,0
2015-12-15,103.95,108.18,98.944,100.14,42000,0
2015-12-16,100.14,104.07,98.944,99.53,5956,0
2015-12-17,100.1,102.56,96.145,97.662,13832,0
2015-12-18,97.059,97.059,94.79,96.374,29783,0
2015-12-21,97.146,97.731,92.938,94.087,22515,0
2015-12-22,90.638,94.471,88.856,90.333,20284,0
2015-12-23,89.679,92.383,89.639,91.59,12015,0
2015-12-24,91.68,96.265,91.68,94.72,11241,0
2015-12-28,94.987,96.522,91.422,93.758,11235,0
2015-12-29,94.889,101.3,94.71,97.156,8458,0
2015-12-30,97.185,100.13,97.068,98.057,8983,0
2015-12-31,98.077,100.85,90.818,98.554,46313,0
2016-01-04,97.403,100.69,97.156,99.14,10937,0
2016-01-05,97.87,100.06,90.868,94.097,9689,0
2016-01-06,91.53,94.197,88.614,89.836,17882,0
2016-01-07,90.224,90.224,85.893,86.915,20451,0
2016-01-08,87.282,89.728,83.319,84.152,16602,0
2016-01-11,84.398,86.272,80.676,84.289,45291,0
2016-01-12,84.024,85.171,81.928,83.052,12517,0
2016-01-13,83.002,85.835,79.736,83.398,19801,0
2016-01-14,84.953,84.953,81.239,81.763,20597,0
2016-01-15,79.356,85.874,79.257,82.301,23570,0
2016-01-19,84.903,93.393,82.081,84.618,8480,0
2016-01-20,83.834,89.341,82.515,88.49,12212,0
2016-01-21,86.176,90.362,86.176,89.629,3197,0
2016-01-22,91.084,93.472,90.971,92.264,7216,0
2016-01-25,92.401,96.275,91.313,92.898,4658,0
2016-01-26,93.917,100.58,93.917,95.453,3552,0
2016-01-27,97.463,97.463,92.758,95.077,2673,0
2016-01-28,93.808,97.79,93.636,95.204,3977,0
2016-01-29,96.265,104.5,79.237,103.02,17706,0
2016-02-01,101.03,103.01,98.847,102.48,21051,0
2016-02-02,99.241,102.67,94.283,100.14,12151,0
2016-02-03,101.68,104.99,95.839,97.563,13886,0
2016-02-04,96.631,98.554,90.303,90.303,10374,0
2016-02-05,91.016,91.016,80.971,81.709,5333,0
2016-02-08,80.437,81.65,78.159,79.933,11465,0
2016-02-09,79.952,79.952,77.357,77.397,2882,0
2016-02-10,79.386,80.746,76.266,79.744,13038,0
2016-02-11,79.506,80.219,79.233,79.961,2946,0
2016-02-12,79.032,83.042,79.032,81.607,1519,0
2016-02-16,81.558,83.874,80.432,83.201,7486,0
2016-02-17,84.142,89.441,83.498,88.766,7405,0
2016-02-18,89.069,95.037,89.069,93.611,11765,0
2016-02-19,93.284,98.29,92.6,97.413,15368,0
2016-02-22,97.493,99.251,96.761,97.433,15828,0
2016-02-23,97.563,97.593,94.691,94.701,6542,0
2016-02-24,94.849,94.849,88.648,89.51,8786,0
2016-02-25,88.716,92.863,88.716,89.153,2637,0
2016-02-26,90.099,92.704,87.406,91.146,5528,0
2016-02-29,90.413,92.18,88.409,89.281,24966,0
2016-03-01,91.087,91.087,86.424,87.783,16281,0
2016-03-02,87.615,87.615,83.517,84.369,6564,0
2016-03-03,84.769,87.159,83.854,85.353,2877,0
2016-03-04,86.306,86.306,83.914,85.183,4446,0
2016-03-07,85.183,89.301,85.183,88.706,3235,0
2016-03-08,86.067,89.301,85.333,85.957,3549,0
2016-03-09,85.403,87.933,84.885,86.623,2157,0
2016-03-10,85.453,89.183,84.379,84.729,7946,0
2016-03-11,85.738,87.605,84.339,87.318,11159,0
2016-03-14,87.923,91.782,86.365,90.413,21372,0
2016-03-15,90.472,90.571,86.643,87.913,34095,0
2016-03-16,88.35,90.989,87.693,90.472,20049,0
2016-03-17,90.492,90.492,87.437,90.215,28143,0
2016-03-18,90.8,92.245,90.046,90.364,20398,0
2016-03-21,90.82,94.799,88.478,89.649,29679,0
2016-03-22,88.528,92.516,88.528,90.8,25480,0
2016-03-23,90.69,93.211,88.835,89.213,66154,0
2016-03-24,88.735,92.774,88.706,89.896,50416,0
2016-03-28,90.066,92.794,87.713,92.466,58938,0
2016-03-29,91.98,92.724,88.775,92.436,77971,0
2016-03-30,91.821,96.109,91.821,93.895,52544,0
2016-03-31,94.095,98.281,91.484,95.602,47536,0
2016-04-01,95.185,99.412,92.279,97.022,47871,0
2016-04-04,97.229,101.71,95.394,99.93,65439,0
2016-04-05,99.231,100.21,93.261,94.59,45253,0
2016-04-06,94.859,99.85,93.33,98.241,50540,0
2016-04-07,98.131,98.131,91.266,92.626,27050,0
2016-04-08,94.065,96.366,94.065,95.494,16842,0
2016-04-11,95.384,97.775,95.384,96.177,24378,0
2016-04-12,96.922,97.507,92.378,96.287,55456,0
2016-04-13,97.358,99.52,94.829,98.52,48399,0
2016-04-14,98.111,99.92,94.665,97.309,28559,0
2016-04-15,96.545,99.348,93.503,95.057,65484,0
2016-04-18,94.61,95.742,93.006,94.361,31964,0
2016-04-19,95.086,96.671,93.32,95.274,37937,0
2016-04-20,95.156,95.156,93.667,94.779,17548,0
2016-04-21,94.719,97.497,94.263,95.94,31285,0
2016-04-22,96.992,99.221,95.612,98.111,39172,0
2016-04-25,97.717,97.835,95.106,96.069,41663,0
2016-04-26,97.592,100.19,95.086,99.5,68350,0
2016-04-27,99.221,101.11,98.411,100.99,40979,0
2016-04-28,100.21,102.01,98.48,100.9,33224,0
2016-04-29,101.75,101.86,99.55,99.99,26616,0
2016-05-02,100.17,102.69,99.231,101.5,26917,0
2016-05-03,100.43,103.33,99.66,101.12,19991,0
2016-05-04,100.83,103.59,99.87,101.26,27473,0
2016-05-05,101.73,104.78,100.91,102.6,72034,0
2016-05-06,102.38,106.31,102.38,105.64,47190,0
2016-05-09,105.33,108.95,105.33,106.85,55093,0
2016-05-10,107.71,108.13,104.01,106.68,41090,0
2016-05-11,106.42,107.41,103.94,104.28,44977,0
2016-05-12,105.97,107.19,104.22,105.6,25881,0
2016-05-13,105.72,108.11,105.2,106.95,47658,0
2016-05-16,107.37,107.93,106.37,107.15,22229,0
2016-05-17,108.71,108.71,102.7,102.79,42210,0
2016-05-18,102.84,105.52,102.84,105.06,29710,0
2016-05-19,104.48,104.83,99.56,99.86,37470,0
2016-05-20,100.45,103.35,100.2,101.55,41745,0
2016-05-23,102.01,102.53,99.6,100.33,24800,0
2016-05-24,100.72,102.79,100.11,102.14,21289,0
2016-05-25,102.7,102.7,99.96,100.21,8881,0
2016-05-26,101.07,101.58,99.67,100.36,7823,0
2016-05-27,100.61,101.33,99.95,100.49,3434,0
2016-05-31,101.35,101.87,97.483,99.181,7692,0
2016-06-01,98.348,101.53,97.353,100.86,16009,0
2016-06-02,104.55,116.16,104.55,112.05,70596,0
2016-06-03,111.95,114.18,109.79,113.74,46175,0
2016-06-06,112.75,119.75,110.34,119.26,39790,0
2016-06-07,119.74,129.78,119.69,127.7,50931,0
2016-06-08,126.84,130.11,125.82,128.86,38617,0
2016-06-09,128.43,131.06,127.49,129.74,21277,0
2016-06-10,125.71,125.71,120.31,121.76,23591,0
2016-06-13,120.99,122.31,120.6,120.93,6038,0
2016-06-14,120.75,122.83,120.75,121.11,4971,0
2016-06-15,120.99,122.45,120.99,122.45,9867,0
2016-06-16,121.1,123.99,121.1,123.15,6075,0
2016-06-17,122.25,122.94,120.75,121.52,13631,0
2016-06-20,123.61,125.07,121.24,121.97,7688,0
2016-06-21,122.25,123.21,120.81,121.35,5921,0
2016-06-22,121.41,122.24,119.68,120.71,17259,0
2016-06-23,122.68,122.68,120.76,122.59,8288,0
2016-06-24,117.49,122.22,112.85,119.59,30744,0
2016-06-27,118.09,120.01,116.68,118.47,11820,0
2016-06-28,119.81,120.25,117.12,117.82,9036,0
2016-06-29,118.03,123.89,116.68,120.11,25446,0
2016-06-30,120.64,123.35,119.25,122.24,17058,0
2016-07-01,121.31,124.47,121.07,124.22,22754,0
2016-07-05,122.74,123.23,121.2,122.04,3734,0
2016-07-06,122.01,122.48,120.28,120.82,13331,0
2016-07-07,120.95,123.22,120.61,122.36,10709,0
2016-07-08,122.45,125.82,122.29,125.02,6694,0
2016-07-11,125.05,126.12,124.32,125.05,15105,0
2016-07-12,126.16,126.58,125.5,126.2,8700,0
2016-07-13,126.18,126.62,124.69,125.79,4281,0
2016-07-14,126.63,127.21,125.54,126.1,4088,0
2016-07-15,127.14,127.14,123.77,123.8,8092,0
2016-07-18,123.67,123.67,119.45,122.11,11577,0
2016-07-19,121.28,122.26,115.53,120.6,20030,0
2016-07-20,119.64,122.83,114.48,122.14,14650,0
2016-07-21,121.4,122.53,121.24,122.37,9668,0
2016-07-22,123.43,123.47,120.25,122.29,4748,0
2016-07-25,121.91,121.91,117.05,117.68,26255,0
2016-07-26,116.48,119.24,116.48,119.22,10016,0
2016-07-27,119.48,120.16,118.59,120.1,5262,0
2016-07-28,120.25,122.54,116.28,118.81,20879,0
2016-07-29,118.38,119.3,114.91,115.14,20359,0
2016-08-01,115.27,115.92,113.31,113.69,4761,0
2016-08-02,114.27,114.27,107.6,107.6,13659,0
2016-08-03,107.34,108.01,102.66,104.48,28365,0
2016-08-04,103.99,106.92,102.22,102.73,15995,0
2016-08-05,103.37,110.8,102.44,106.61,24709,0
2016-08-08,105.89,105.89,101.56,103.08,25305,0
2016-08-09,102.37,103.86,102.37,103.13,7684,0
2016-08-10,102.37,105.1,102.37,103.24,24460,0
2016-08-11,102.59,104.25,101.89,104.08,9027,0
2016-08-12,104.33,104.33,102.38,102.79,14211,0
2016-08-15,103.23,104.83,103.23,103.95,10297,0
2016-08-16,103.72,104.36,103.57,103.91,5647,0
2016-08-17,103.61,103.61,101.51,102.32,11313,0
2016-08-18,102.36,104.26,101.87,102.5,4881,0
2016-08-19,102.32,103.91,101.99,103.81,5463,0
2016-08-22,102.78,103.46,102.65,103.11,3448,0
2016-08-23,102.81,103.74,102.81,103.39,3596,0
2016-08-24,104.23,105.18,103.61,105.18,6440,0
2016-08-25,104.8,106.01,104.63,105.14,4875,0
2016-08-26,106.55,108.32,106.55,107.51,4440,0
2016-08-29,107.72,110.73,107.72,109.88,3806,0
2016-08-30,108.94,111.14,108.94,110.18,6469,0
2016-08-31,108.25,111.86,103.02,111.83,8081,0
2016-09-01,111.87,112.89,110,112.85,8826,0
2016-09-02,112.97,113.17,109.91,111.64,13736,0
2016-09-06,112.46,114.78,112.46,113.74,7969,0
2016-09-07,113.26,115.96,113.26,114.53,8082,0
2016-09-08,116.21,116.5,114.54,114.74,3664,0
2016-09-09,114.45,115.92,113.84,114.84,4451,0
2016-09-12,107.47,115.12,107.47,114.92,10837,0
2016-09-13,114.42,115.1,114.25,114.6,6090,0
2016-09-14,115.3,115.41,114.42,115,5490,0
2016-09-15,114.8,115.16,114.52,114.96,6504,0
2016-09-16,114.95,114.95,112.85,112.87,25693,0
2016-09-19,113.97,114.85,111.68,112.45,6095,0
2016-09-20,112,113.55,112,113.16,3303,0
2016-09-21,113.45,114.93,111.93,114.71,12833,0
2016-09-22,114.95,115.45,114.38,115.43,10111,0
2016-09-23,113.49,115.2,113.49,114.95,5438,0
2016-09-26,115.19,115.19,111.14,111.16,5381,0
2016-09-27,110.94,112.92,109.88,112.85,5390,0
2016-09-28,113.33,113.33,112.37,112.87,1710,0
2016-09-29,113.96,113.96,109.88,110.97,1368,0
2016-09-30,113.48,114.35,110.91,113.82,11592,0
2016-10-03,112.09,115.3,111.89,114.76,6546,0
2016-10-04,114.71,116.93,114.05,116.01,10610,0
2016-10-05,117.16,118.43,115.21,117.81,6304,0
2016-10-06,116.13,120.19,115.6,118.85,4437,0
2016-10-07,118.64,120.83,118.64,120.03,5569,0
2016-10-10,120.43,122.17,119.67,121.41,7471,0
2016-10-11,121.75,122.66,118.45,121.99,12927,0
2016-10-12,122.77,122.77,119.68,120.91,5170,0
2016-10-13,120.66,120.66,116.45,116.45,4633,0
2016-10-14,116.99,116.99,114.85,116.66,4052,0
2016-10-17,114.46,117.4,114.46,116.82,2239,0
2016-10-18,117.63,117.73,117.57,117.57,1407,0
2016-10-19,115.08,119.42,115.08,119.08,2466,0
2016-10-20,117.35,120.38,117.35,120.36,3540,0
2016-10-21,119.23,121.65,117.71,120.93,4994,0
2016-10-24,116.95,125.51,116.95,123.64,6975,0
2016-10-25,119.57,125.68,119.57,125.21,3322,0
2016-10-26,121.76,124.56,121.76,123.18,7364,0
2016-10-27,124.41,126.56,122.22,124.94,9360,0
2016-10-28,124.45,129.1,124.42,125.71,6676,0
2016-10-31,124.45,128.16,122.17,125.65,15127,0
2016-11-01,125.8,125.8,120.8,120.83,6005,0
2016-11-02,112.87,125.87,112.87,121.05,6941,0
2016-11-03,121.53,121.53,117.71,119.2,13077,0
2016-11-04,121.23,121.96,118.79,120.81,26012,0
2016-11-07,120.83,121.94,118.16,119.88,16830,0
2016-11-08,117.85,119.28,117.26,118.43,10033,0
2016-11-09,117.84,120.2,110.47,119.09,18065,0
2016-11-10,114.94,119.69,114.85,119.03,12404,0
2016-11-11,117.45,124.35,117.45,123.9,17758,0
2016-11-14,124.41,125.41,121.4,123.83,16378,0
2016-11-15,124.43,126.31,108.63,125.41,11915,0
2016-11-16,125.37,127.36,125.04,127.08,8647,0
2016-11-17,125.95,132.38,125.95,132.36,19271,0
2016-11-18,131.37,133.71,124.39,130.67,33619,0
2016-11-21,130.68,135.04,130.68,134.22,13475,0
2016-11-22,134.64,135.08,132.37,134.95,18089,0
2016-11-23,135.15,136.56,130.36,134.17,19524,0
2016-11-25,132.36,132.57,128.98,131.19,4127,0
2016-11-28,129.69,135.93,127.33,128.55,12783,0
2016-11-29,128.62,129.86,127.63,127.63,7479,0
2016-11-30,127.79,130.32,123.6,123.62,20981,0
2016-12-01,127.41,127.41,121.63,121.78,5540,0
2016-12-02,121.45,122.32,119.59,119.59,5949,0
2016-12-05,119.67,124.19,119.67,122.58,8049,0
2016-12-06,124.95,125.4,121.87,124.38,9952,0
2016-12-07,125.64,131.91,123.91,131.54,12220,0
2016-12-08,131.73,134.31,130.2,131.13,13697,0
2016-12-09,129.03,134.22,129.02,132.9,10903,0
2016-12-12,130.41,133.82,129.82,130.04,5024,0
2016-12-13,128.91,135.82,128.91,134.1,7273,0
2016-12-14,131.85,134.12,130.84,131.68,9180,0
2016-12-15,133.03,135.64,131.39,131.66,13606,0
2016-12-16,132.72,132.78,125.6,127.25,20839,0
2016-12-19,126.93,128.71,125.09,125.37,10119,0
2016-12-20,126.14,130.92,124.24,127.91,11653,0
2016-12-21,126.87,127.67,123.82,126.56,5629,0
2016-12-22,126.51,130.91,125.11,126.77,15982,0
2016-12-23,126.56,130.69,126.46,127.46,40398,0
2016-12-27,128.03,128.74,124.57,125.2,21080,0
2016-12-28,126.16,129.86,122.53,122.96,12385,0
2016-12-29,123.07,123.54,119.38,121.44,11215,0
2016-12-30,123.77,123.77,119.45,122.32,16910,0
2017-01-03,122.57,124.12,120.38,123.3,7891,0
2017-01-04,125.02,126.6,125.02,125.15,4790,0
2017-01-05,125.18,125.18,122.62,123.34,3050,0
2017-01-06,122.76,123.57,120.58,121.39,4686,0
2017-01-09,120.91,120.96,118.89,119.58,14764,0
2017-01-10,121.56,124.27,121.56,124.05,4701,0
2017-01-11,123.73,124.53,120.73,123.56,7259,0
2017-01-12,120.63,121.54,119.79,120.36,6195,0
2017-01-13,119.63,120.37,117.94,118.4,15544,0
2017-01-17,117.59,118.4,117.47,117.63,10372,0
2017-01-18,119.57,120.28,117.57,120.28,8128,0
2017-01-19,119.58,120.44,113.18,116.84,30943,0
2017-01-20,117.09,120.2,117.09,119.19,13088,0
2017-01-23,117.12,117.6,116.15,116.15,9606,0
2017-01-24,116.79,120.51,116.54,119.93,6853,0
2017-01-25,120.53,122.72,119.72,120.42,7618,0
2017-01-26,118.52,118.52,118.52,118.52,260,0
2017-01-27,120.06,121.36,118.58,119.82,3252,0
2017-01-30,121.14,121.42,117.8,118.34,9367,0
2017-01-31,117.59,118.72,115.74,118.72,11775,0
2017-02-01,118.83,119.48,118.59,119.08,3144,0
2017-02-02,119.48,124.03,117.64,120.59,23361,0
2017-02-03,121.43,126.71,120.88,126.71,11863,0
2017-02-06,126.58,127.57,121.79,123.56,17575,0
2017-02-07,121.22,124.55,119.35,120.7,27567,0
2017-02-08,122.66,122.66,118.98,120.88,10900,0
2017-02-09,121.53,123.28,120.27,122.96,9639,0
2017-02-10,121.77,123.36,121.77,122.96,2051,0
2017-02-13,122.97,123.56,122.29,123.53,19847,0
2017-02-14,120.55,122.79,120.15,122.76,5643,0
2017-02-15,122.56,122.57,118.58,121.58,16723,0
2017-02-16,120.94,122.18,120.29,121.77,4845,0
2017-02-17,123.15,123.25,119.66,122.59,13075,0
2017-02-21,124.56,125.43,122.37,124.97,38082,0
2017-02-22,125.56,126.55,124.56,125.16,5719,0
2017-02-23,124.56,125.65,124.56,125.08,8796,0
2017-02-24,124.82,126.79,124.82,126.17,4880,0
2017-02-27,125.31,127.12,125.25,126.69,7680,0
2017-02-28,125.72,125.79,124.72,124.74,8647,0
2017-03-01,125.37,127.36,124.77,125.47,16395,0
2017-03-02,124.77,125.7,124.72,125.7,11428,0
2017-03-03,125.35,125.89,124.88,125.38,4121,0
2017-03-06,124.73,125.86,124.72,124.93,9415,0
2017-03-07,125.17,126.17,125.13,125.72,7656,0
2017-03-08,124.78,125.63,124.72,124.72,9596,0
2017-03-09,124.82,125.62,124.72,124.72,7117,0
2017-03-10,124.92,125.07,122.27,123.55,7003,0
2017-03-13,117.32,124.67,117.32,122.47,8842,0
2017-03-14,120.36,121.34,119.79,120.57,8130,0
2017-03-15,120.67,122.62,120.67,122.09,11059,0
2017-03-16,122.39,123.99,122.39,123.99,4186,0
2017-03-17,123.38,124.72,121.9,123.33,30123,0
2017-03-20,123.33,124.27,120.75,122.7,14500,0
2017-03-21,121.73,122.9,120.73,121.29,19607,0
2017-03-22,120.78,121.64,118.01,118.82,11903,0
2017-03-23,118.29,119.6,118.29,118.56,11078,0
2017-03-24,118.88,120.67,118.88,119.74,11186,0
2017-03-27,117.45,121.11,117.45,120.47,8191,0
2017-03-28,120.73,122.73,120.73,122.28,11025,0
2017-03-29,121.92,123.01,121.73,121.75,4697,0
2017-03-30,121.68,123,121.52,122.05,15479,0
2017-03-31,121.48,122.53,120.73,121.73,4419,0
2017-04-03,121.57,122.72,120.42,122.39,9024,0
2017-04-04,123.27,124.15,122.53,124.09,9651,0
2017-04-05,123.86,124.47,123.39,124.04,10695,0
2017-04-06,124.79,128.1,122.17,127.72,9913,0
2017-04-07,127.23,128.81,127.23,128.13,7143,0
2017-04-10,128.16,129.13,126.77,127.85,5661,0
2017-04-11,128.21,128.62,126.75,127.12,6901,0
2017-04-12,127.22,130.61,127.22,129.71,17027,0
2017-04-13,128.72,131.55,128.72,130.71,10804,0
2017-04-17,131.17,135.39,131.17,135.28,8876,0
2017-04-18,135.18,136.65,135.01,136.18,5748,0
2017-04-19,136.65,139.93,135.16,138.89,11714,0
2017-04-20,139.39,144.95,139.39,144.95,13609,0
2017-04-21,144.79,147.25,139.71,141.18,12648,0
2017-04-24,143.19,144.62,139.78,140.68,11408,0
2017-04-25,141.08,144.3,140.25,141.18,11604,0
2017-04-26,137.9,142.12,137.9,139.76,15972,0
2017-04-27,139.66,142.22,139.11,139.11,16818,0
2017-04-28,141.07,141.93,139.51,139.51,7073,0
2017-05-01,140.11,140.53,137.69,138.84,13834,0
2017-05-02,139.56,139.56,137.32,137.9,9037,0
2017-05-03,136.99,139.03,135.09,135.21,11566,0
2017-05-04,136.95,139.57,136.95,138.66,24861,0
2017-05-05,139.63,140.32,136,140,13161,0
2017-05-08,141.35,143.88,141.08,142.31,8580,0
2017-05-09,143.33,144.48,139.9,143.4,12306,0
2017-05-10,144.64,145.43,142.84,144.69,8340,0
2017-05-11,144.03,148.2,141.39,141.39,10293,0
2017-05-12,143.68,144.27,138.17,138.17,6071,0
2017-05-15,138.19,146.22,138.17,144.1,41231,0
2017-05-16,141.9,145.18,140.48,144.17,18627,0
2017-05-17,140.68,143.84,139.49,139.49,5657,0
2017-05-18,138.34,142.94,138.3,139.04,15329,0
2017-05-19,139.12,145.04,139.12,145.04,21073,0
2017-05-22,145.22,152.43,144.99,150.15,24942,0
2017-05-23,151.33,153.14,149.07,150.65,13260,0
2017-05-24,152.46,152.46,149.71,151.66,18585,0
2017-05-25,151.31,152.01,149.66,151.55,10769,0
2017-05-26,153.12,153.12,151.12,151.71,5730,0
2017-05-30,152.82,156.58,152.82,155.82,9805,0
2017-05-31,157.16,157.16,151.6,155.81,33753,0
2017-06-01,157.13,158.81,157.13,158.8,18699,0
2017-06-02,159.99,165.74,158.61,164.81,16379,0
2017-06-05,165.8,169.6,152.92,166.8,29009,0
2017-06-06,166.92,167.8,162.46,163.68,33308,0
2017-06-07,162.92,165.64,156.62,158.98,33284,0
2017-06-08,159.81,159.81,151.49,153.08,20220,0
2017-06-09,151.37,151.37,139.29,142.01,55558,0
2017-06-12,140.62,143.9,138.3,141.83,29944,0
2017-06-13,142.2,142.2,139.02,140.54,16287,0
2017-06-14,141.33,142.47,137.82,139.83,24639,0
2017-06-15,139.63,139.63,138.43,139.35,8195,0
2017-06-16,137.5,142.12,134.54,141.53,29826,0
2017-06-19,142.26,144.52,138.56,140.32,12717,0
2017-06-20,139.15,140.71,136.56,138.18,7541,0
2017-06-21,139.03,143.83,139.03,142.03,6760,0
2017-06-22,142.34,144.82,140.89,141.93,11311,0
2017-06-23,142.88,144.18,140.58,142.06,20842,0
2017-06-26,143.62,143.78,138.94,139.83,11446,0
2017-06-27,140.83,143.72,139.67,139.88,8812,0
2017-06-28,141.16,142.27,139.18,141.2,11862,0
2017-06-29,142.15,142.7,138.73,139.64,9471,0
2017-06-30,140.58,143.83,139.15,143.14,11379,0
2017-07-03,143.69,143.69,139.74,143.39,5535,0
2017-07-05,144.37,144.42,141.33,141.82,19307,0
2017-07-06,139.24,142.77,139.24,142.26,15423,0
2017-07-07,144.12,144.82,141.34,143.48,28770,0
2017-07-10,144.18,146.25,143.48,144.88,8307,0
2017-07-11,145.49,151.63,143.93,147.24,16876,0
2017-07-12,149.82,151.59,146.33,148.27,15628,0
2017-07-13,145.95,149.8,145.5,147.68,11160,0
2017-07-14,148.72,148.77,148.32,148.34,4685,0
2017-07-17,147.69,153.26,146.89,150.82,15660,0
2017-07-18,151.33,152.51,148.53,148.76,18181,0
2017-07-19,154.52,154.94,151.82,153.83,12008,0
2017-07-20,155.13,155.13,149.55,151.79,10286,0
2017-07-21,152.84,153.81,150.1,152.28,21671,0
2017-07-24,152.83,152.83,144.82,148.52,52302,0
2017-07-25,150.26,150.33,142.35,143.6,48252,0
2017-07-26,144.83,146.93,142.16,144.89,13538,0
2017-07-27,144.71,144.83,141.99,143.32,13204,0
2017-07-28,141.13,144.98,137.29,139.09,15220,0
2017-07-31,138.84,145.31,137.24,144.36,28023,0
2017-08-01,146.68,149.72,141.73,146.39,61352,0
2017-08-02,145.68,147.35,138.64,143.79,30298,0
2017-08-03,143.62,146.04,141.09,142.58,22198,0
2017-08-04,145.8,148.75,140.5,141.35,26339,0
2017-08-07,142.72,142.72,139.08,139.71,12593,0
2017-08-08,139.56,140.23,137.88,138.84,19137,0
2017-08-09,138.49,138.84,136.84,136.85,17775,0
2017-08-10,137.96,137.96,133.23,136.06,33404,0
2017-08-11,136.24,138.21,131.08,131.51,35631,0
2017-08-14,131.44,134.21,129.16,133.69,27641,0
2017-08-15,134.45,134.45,129.68,129.97,10488,0
2017-08-16,130.31,130.38,128.75,129.35,6171,0
2017-08-17,128.94,133.84,127.67,130.32,16619,0
2017-08-18,129.51,130.01,127.75,129.87,18528,0
2017-08-21,129.77,131.63,128.9,128.9,8841,0
2017-08-22,129.75,131.59,129.23,130.56,14813,0
2017-08-23,130.15,131.21,130.07,130.77,5770,0
2017-08-24,130.62,130.85,129.83,130.18,6679,0
2017-08-25,130.17,130.17,127.86,128.49,7717,0
2017-08-28,128.18,135.37,128.18,135.37,32630,0
2017-08-29,135.02,137.16,133.27,133.5,43232,0
2017-08-30,134.1,137.02,134.05,135.76,21936,0
2017-08-31,136.05,136.93,135,135.72,15443,0
2017-09-01,136.57,138.13,135.473,136.42,31781,0
2017-09-05,136,138.253,135.65,136.23,13051,0
2017-09-06,136.03,137,135.195,135.67,6904,0
2017-09-07,135.36,135.75,133.2,134.76,19358,0
2017-09-08,133.83,137.26,133.55,134.25,21736,0
2017-09-11,134.625,137.9,133.83,137.4,27571,0
2017-09-12,138.28,140.49,138,140.01,11190,0
2017-09-13,139.88,141.58,139.125,141.07,18238,0
2017-09-14,141.49,146.32,141.45,144.54,16016,0
2017-09-15,145.6,147,144.67,146.68,42854,0
2017-09-18,147.99,149,144.26,146.27,22070,0
2017-09-19,147.17,149.1,146.47,148.7,17157,0
2017-09-20,149.59,152.957,149.59,149.96,18122,0
2017-09-21,150.2,150.261,145.79,146.3,16758,0
2017-09-22,145.73,145.73,141,142.9,14611,0
2017-09-25,143.5,144.365,140,142.34,16180,0
2017-09-26,142.53,144.59,142.53,143.1,7904,0
2017-09-27,143.79,148.65,143.79,147.49,19215,0
2017-09-28,147.5,150,145.22,148.65,11528,0
2017-09-29,149.11,151.45,149.11,149.32,18103,0
2017-10-02,150.26,151.52,148.22,151.49,10483,0
2017-10-03,151.94,154.47,151.67,152.5,10166,0
2017-10-04,152.69,157,152.69,154.95,13752,0
2017-10-05,156,159.575,150.99,151.99,11789,0
2017-10-06,151.78,154.1,151.78,153.29,7200,0
2017-10-09,153.91,155.95,151.3,151.7,8134,0
2017-10-10,152.9,153.05,150.97,153.05,8870,0
2017-10-11,153.83,157.775,153.83,157.4,10045,0
2017-10-12,157.98,159.39,148.2,149.82,32266,0
2017-10-13,151.17,153.32,147.5,149.93,27222,0
2017-10-16,151.38,153,147.23,147.8,14104,0
2017-10-17,148.79,149,146.35,148.29,9161,0
2017-10-18,149.37,155.84,149.37,150.78,8080,0
2017-10-19,151.27,153.8,149.74,153.1,15952,0
2017-10-20,154.96,155.115,151.165,153.29,7103,0
2017-10-23,153.3,154.876,150.23,151.02,9369,0
2017-10-24,152.17,152.17,149.52,151.09,9175,0
2017-10-25,152.14,154.245,151.42,153.47,19500,0
2017-10-26,154.5,155.15,153.86,155.15,6083,0
2017-10-27,156.46,161.67,155.5,160.83,16974,0
2017-10-30,160,163.17,158,160.15,27140,0
2017-10-31,161.33,161.98,157.89,159.45,7837,0
2017-11-01,160.08,161.945,158.09,158.09,4783,0
2017-11-02,158.75,160.775,157.2,157.2,6574,0
2017-11-03,157.88,158.95,155.71,157.91,8732,0
2017-11-06,157,157.5,135.051,138.41,76064,0
2017-11-07,138.2,139.27,131.011,131.011,27259,0
2017-11-08,132.5,132.5,122.505,127.02,42429,0
2017-11-09,125.57,129.47,125,125.84,24147,0
2017-11-10,125.65,129.06,124.47,126.88,17627,0
