Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.044,26.044,25.981,26.018,3267,0
2005-03-01,26.052,26.088,26.044,26.044,3630,0
2005-03-02,25.989,25.989,25.912,25.912,7980,0
2005-03-03,25.907,25.907,25.907,25.907,725,0
2005-03-04,25.907,25.907,25.838,25.838,1448,0
2005-03-07,25.767,25.767,25.675,25.675,1085,0
2005-03-08,25.562,25.562,25.534,25.534,1085,0
2005-03-09,25.491,25.491,25.465,25.465,1812,0
2005-03-10,25.357,25.357,25.357,25.357,725,0
2005-03-11,25.231,25.231,25.231,25.231,36286,0
2005-03-14,25.299,25.629,25.299,25.629,15600,0
2005-03-15,25.435,25.7,25.435,25.617,15600,0
2005-03-16,25.632,25.632,25.596,25.632,4719,0
2005-03-17,25.59,25.59,25.548,25.548,1812,0
2005-03-18,25.632,25.7,25.632,25.7,5082,0
2005-03-21,25.727,25.754,25.713,25.713,1812,0
2005-03-22,25.673,25.673,25.673,25.673,725,0
2005-03-28,25.632,25.635,25.632,25.632,9432,0
2005-03-29,25.548,25.59,25.465,25.465,6532,0
2005-03-30,25.632,25.673,25.604,25.632,8345,0
2005-03-31,25.632,25.632,25.632,25.632,7259,0
2005-04-01,25.59,25.59,25.37,25.37,7980,0
2005-04-04,25.357,25.357,25.357,25.357,10163,0
2005-04-05,25.313,25.313,25.279,25.284,3995,0
2005-04-08,25.245,25.262,25.245,25.262,1085,0
2005-04-11,25.18,25.18,25.18,25.18,1812,0
2005-04-12,25.077,25.077,25.01,25.01,2176,0
2005-04-13,24.942,24.942,24.942,24.942,725,0
2005-04-15,24.83,24.83,24.666,24.666,3995,0
2005-04-18,24.527,24.527,24.527,24.527,1085,0
2005-04-19,24.527,24.527,24.488,24.525,1448,0
2005-04-20,24.533,24.533,24.533,24.533,1448,0
2005-04-25,24.488,24.488,24.363,24.363,2539,0
2005-04-26,24.335,24.335,24.335,24.335,366,0
2005-04-27,24.252,24.252,24.114,24.114,2176,0
2005-04-28,23.979,24.349,23.866,24.349,23222,0
2005-04-29,24.406,24.805,24.406,24.805,24668,0
2005-05-02,24.763,25.023,24.763,24.997,9432,0
2005-05-03,24.997,25.204,24.872,24.942,24307,0
2005-05-04,24.984,25.191,24.984,25.191,4358,0
2005-05-05,24.972,25.023,24.915,24.915,11977,0
2005-05-11,24.666,24.666,24.666,24.666,1812,0
2005-05-16,24.736,24.736,24.736,24.736,725,0
2005-05-18,24.515,24.53,24.406,24.406,2176,0
2005-05-19,24.392,24.392,24.392,24.392,3630,0
2005-05-20,24.114,24.114,24.114,24.114,725,0
2005-05-23,24.046,24.071,23.701,23.772,5808,0
2005-05-24,23.564,23.564,23.564,23.564,1085,0
2005-05-25,23.289,23.289,22.325,23.078,46081,0
2005-05-26,23.148,23.422,23.148,23.422,5445,0
2005-05-27,23.422,23.633,23.422,23.633,6169,0
2005-05-31,23.564,23.633,23.082,23.082,23946,0
2005-06-01,22.875,22.875,22.737,22.737,3995,0
2005-06-02,22.325,22.378,21.842,22.325,22135,0
2005-06-03,22.322,22.322,21.703,21.773,24307,0
2005-06-06,22.117,22.117,22.117,22.117,366,0
2005-06-07,22.255,22.255,22.049,22.186,2176,0
2005-06-08,21.781,21.803,21.496,21.716,17418,0
2005-06-13,21.979,21.994,21.979,21.994,3995,0
2005-06-14,21.51,21.51,21.496,21.496,1448,0
2005-06-15,21.309,21.309,20.809,20.809,8345,0
2005-06-16,20.67,20.944,20.67,20.809,3630,0
2005-06-17,20.944,20.944,20.531,20.797,3630,0
2005-06-20,20.49,20.49,20.125,20.39,7259,0
2005-06-21,20.119,20.255,19.843,19.843,38821,0
2005-06-22,19.98,20.396,19.771,19.84,34469,0
2005-06-23,19.741,20.035,19.741,20.035,9067,0
2005-06-24,20.092,20.67,20.035,20.67,8706,0
2005-06-27,20.559,20.766,20.49,20.766,6169,0
2005-06-28,20.837,21.222,20.837,21.222,20682,0
2005-06-29,21.284,21.662,21.284,21.662,7259,0
2005-06-30,21.73,21.962,21.73,21.952,7619,0
2005-07-05,21.962,22.171,21.962,22.171,2176,0
2005-07-06,22.228,22.282,22.228,22.282,1448,0
2005-07-07,22.325,22.405,22.325,22.405,1812,0
2005-07-08,22.405,22.654,22.405,22.598,5445,0
2005-07-11,22.668,22.668,22.255,22.391,13791,0
2005-07-12,22.117,22.186,22.117,22.186,4358,0
2005-07-14,22.117,22.117,22.117,22.117,366,0
2005-07-15,22.008,22.008,21.922,21.994,1812,0
2005-07-18,21.773,21.773,20.396,20.396,35918,0
2005-07-19,20.34,20.751,19.87,20.751,37372,0
2005-07-20,20.823,21.072,20.751,21.001,3630,0
2005-07-21,21.072,21.496,21.072,21.359,11614,0
2005-07-22,21.427,22.046,21.427,21.965,8706,0
2005-07-25,22.049,22.255,21.965,22.255,3267,0
2005-07-26,22.325,22.325,21.773,21.773,11977,0
2005-07-27,21.842,22.049,21.842,22.049,2539,0
2005-07-28,22.043,22.043,21.222,21.222,13062,0
2005-07-29,21.359,21.359,21.359,21.359,1085,0
2005-08-01,21.49,21.979,21.49,21.979,22493,0
2005-08-02,21.842,21.842,20.944,21.359,53701,0
2005-08-03,21.427,21.496,21.318,21.318,3995,0
2005-08-04,21.636,21.636,21.427,21.467,9432,0
2005-08-05,21.359,21.359,21.359,21.359,725,0
2005-08-08,21.427,21.482,21.359,21.359,2902,0
2005-08-09,21.427,21.482,21.365,21.415,3630,0
2005-08-10,21.469,21.773,21.469,21.611,12701,0
2005-08-11,21.675,21.745,21.675,21.745,1812,0
2005-08-12,21.8,21.979,21.8,21.979,3267,0
2005-08-15,22.008,22.049,21.979,22.008,12340,0
2005-08-16,22.01,22.049,21.911,21.954,6532,0
2005-08-17,21.909,21.909,21.828,21.828,1448,0
2005-08-18,21.773,21.773,21.773,21.773,1448,0
2005-08-19,21.828,21.886,21.828,21.886,1085,0
2005-08-22,21.937,22.02,21.909,22.02,1812,0
2005-08-24,22.043,22.043,21.922,21.922,2176,0
2005-08-25,21.979,21.979,21.931,21.931,3630,0
2005-08-29,22.02,22.02,21.952,21.952,725,0
2005-08-30,21.922,21.922,21.496,21.552,15964,0
2005-08-31,21.482,21.482,21.482,21.482,366,0
2005-09-01,21.482,21.566,21.482,21.566,1085,0
2005-09-02,21.496,21.496,21.469,21.469,1448,0
2005-09-07,21.524,21.579,21.524,21.579,725,0
2005-09-08,21.442,21.442,21.442,21.442,366,0
2005-09-09,21.524,21.524,21.524,21.524,366,0
2005-09-12,21.636,21.857,21.636,21.857,4358,0
2005-09-13,21.623,21.773,21.623,21.76,2902,0
2005-09-14,21.773,21.815,21.773,21.773,1812,0
2005-09-15,21.842,21.883,21.815,21.815,1448,0
2005-09-16,21.883,21.883,21.773,21.773,1085,0
2005-09-19,21.703,21.842,21.703,21.842,2902,0
2005-09-20,21.649,21.649,21.636,21.636,1812,0
2005-09-21,21.688,21.688,21.688,21.688,366,0
2005-09-22,21.623,21.623,21.427,21.427,2176,0
2005-09-23,21.469,21.469,21.153,21.153,6897,0
2005-09-26,21.166,21.193,21.138,21.138,1812,0
2005-09-27,21.193,21.193,21.193,21.193,366,0
2005-09-28,21.222,21.222,21.222,21.222,1448,0
2005-09-29,21.153,21.153,20.477,21.015,31924,0
2005-09-30,21.085,21.085,21.085,21.085,725,0
2005-10-03,21.085,21.085,20.809,20.809,3995,0
2005-10-05,20.809,20.809,20.809,20.809,725,0
2005-10-06,20.67,20.67,20.396,20.396,3995,0
2005-10-07,20.462,20.531,20.462,20.531,1085,0
2005-10-10,20.462,20.462,20.382,20.462,9432,0
2005-10-11,20.517,20.517,20.396,20.396,3630,0
2005-10-12,20.298,20.407,20.298,20.396,6532,0
2005-10-13,20.462,20.462,20.462,20.462,366,0
2005-10-14,20.462,20.462,19.774,19.914,47531,0
2005-10-17,19.98,19.98,19.98,19.98,1448,0
2005-10-18,19.843,19.843,19.843,19.843,1812,0
2005-10-19,19.84,19.843,19.84,19.843,1085,0
2005-10-20,19.914,20.449,19.843,20.449,16692,0
2005-10-21,20.503,21.401,20.503,21.401,12340,0
2005-10-24,21.456,21.636,21.222,21.636,17055,0
2005-10-25,21.538,21.552,21.359,21.427,6169,0
2005-10-26,21.289,21.359,21.289,21.359,1448,0
2005-10-27,21.496,21.773,21.496,21.773,2902,0
2005-10-28,21.842,21.909,21.842,21.909,725,0
2005-10-31,21.909,22.02,21.909,22.02,1812,0
2005-11-01,21.909,21.909,21.776,21.776,1085,0
2005-11-02,21.87,21.87,21.815,21.815,1812,0
2005-11-03,21.76,21.76,21.636,21.636,2539,0
2005-11-04,21.579,21.579,21.538,21.538,725,0
2005-11-08,21.469,21.469,21.469,21.469,725,0
2005-11-09,21.401,21.401,21.401,21.401,725,0
2005-11-10,21.303,21.303,21.303,21.303,725,0
2005-11-11,21.359,21.359,21.359,21.359,366,0
2005-11-15,21.359,21.359,21.359,21.359,1448,0
2005-11-17,21.225,21.225,20.944,20.947,7980,0
2005-11-21,20.89,21.001,20.89,21.001,2176,0
2005-11-22,20.998,21.018,20.812,21.015,6897,0
2005-11-23,20.944,20.944,20.944,20.944,1085,0
2005-11-25,20.973,20.973,20.973,20.973,366,0
2005-11-28,21.15,21.15,21.15,21.15,366,0
2005-11-29,21.085,21.496,20.973,21.496,3995,0
2005-11-30,21.566,21.857,21.566,21.857,3267,0
2005-12-01,21.857,21.857,21.857,21.857,725,0
2005-12-02,21.786,21.786,21.786,21.786,725,0
2005-12-06,21.909,21.937,21.909,21.937,1085,0
2005-12-08,21.773,21.773,21.496,21.662,9432,0
2005-12-09,21.703,21.773,21.703,21.773,1085,0
2005-12-12,21.828,21.842,21.828,21.842,1085,0
2005-12-13,21.857,21.857,21.828,21.828,725,0
2005-12-14,21.675,21.716,21.608,21.675,6897,0
2005-12-15,21.594,21.594,21.085,21.289,14515,0
2005-12-19,21.222,21.222,21.222,21.222,725,0
2005-12-20,21.225,21.225,21.225,21.225,366,0
2005-12-21,21.289,21.289,21.155,21.155,2176,0
2005-12-22,21.222,21.222,21.222,21.222,366,0
2005-12-23,21.153,21.703,21.153,21.703,7259,0
2005-12-27,21.745,21.745,21.688,21.688,725,0
2005-12-28,21.552,21.773,21.552,21.76,3267,0
2005-12-29,21.623,21.786,21.623,21.786,5445,0
2005-12-30,21.857,22.049,21.857,22.049,725,0
2006-01-03,21.937,21.949,21.786,21.786,10524,0
2006-01-04,21.773,21.773,21.579,21.579,2176,0
2006-01-05,21.51,21.51,21.496,21.496,1085,0
2006-01-06,21.636,21.703,21.359,21.359,10890,0
2006-01-09,21.279,21.279,21.279,21.279,2176,0
2006-01-10,21.289,21.289,21.236,21.289,3995,0
2006-01-11,21.359,21.359,21.359,21.359,725,0
2006-01-12,21.415,21.415,21.222,21.222,3995,0
2006-01-13,21.356,21.496,21.356,21.496,1448,0
2006-01-17,21.496,21.496,21.496,21.496,4358,0
2006-01-18,21.566,21.566,21.467,21.467,2539,0
2006-01-20,21.467,21.467,21.467,21.467,366,0
2006-01-24,21.496,21.496,21.289,21.289,2176,0
2006-01-25,21.289,21.289,21.289,21.289,725,0
2006-01-26,21.289,21.289,21.289,21.289,725,0
2006-01-27,21.222,21.222,21.222,21.222,3267,0
2006-01-30,21.153,21.153,21.153,21.153,725,0
2006-01-31,21.153,21.222,21.153,21.222,725,0
2006-02-01,21.166,21.166,21.166,21.166,1812,0
2006-02-02,21.222,21.359,21.222,21.359,1448,0
2006-02-03,21.236,21.236,21.236,21.236,725,0
2006-02-06,21.359,21.359,21.359,21.359,12701,0
2006-02-07,21.359,21.359,21.359,21.359,7619,0
2006-02-08,21.289,21.289,21.289,21.289,366,0
2006-02-09,21.359,21.359,21.359,21.359,366,0
2006-02-10,21.236,21.236,21.222,21.222,31201,0
2006-02-13,21.153,21.204,21.153,21.153,1812,0
2006-02-16,21.222,21.289,21.222,21.289,1085,0
2006-02-17,21.222,21.258,21.015,21.015,5082,0
2006-02-21,20.944,20.944,20.809,20.851,5445,0
2006-02-23,20.817,20.848,20.817,20.848,2176,0
2006-02-24,20.817,20.851,20.809,20.812,16330,0
2006-02-27,20.815,21.015,20.815,20.944,2176,0
2006-02-28,21.085,21.085,20.944,21.085,6169,0
2006-03-01,20.944,21.015,20.944,21.015,2539,0
2006-03-02,20.944,20.944,20.837,20.837,2539,0
2006-03-03,20.809,20.877,20.809,20.823,2176,0
2006-03-06,20.944,20.944,20.837,20.837,1085,0
2006-03-07,20.84,20.84,20.84,20.84,725,0
2006-03-08,20.854,20.854,20.837,20.837,1448,0
2006-03-09,20.903,21.085,20.766,20.766,2176,0
2006-03-13,20.751,20.986,20.751,20.986,2539,0
2006-03-14,21.057,21.057,20.986,20.986,1448,0
2006-03-16,20.809,20.877,20.809,20.877,5808,0
2006-03-20,20.809,20.864,20.766,20.766,4358,0
2006-03-21,20.684,20.737,20.531,20.531,6532,0
2006-03-22,20.603,20.67,20.603,20.67,1085,0
2006-03-23,20.668,20.67,20.462,20.67,8706,0
2006-03-24,20.809,20.877,20.809,20.877,1085,0
2006-03-27,20.864,20.944,20.864,20.944,8345,0
2006-03-29,20.837,20.944,20.837,20.944,1448,0
2006-03-30,20.74,21.015,20.701,21.015,9432,0
2006-03-31,21.015,21.015,21.015,21.015,366,0
2006-04-03,21.015,21.085,21.015,21.085,725,0
2006-04-05,21.153,21.153,21.085,21.153,1085,0
2006-04-07,21.015,21.015,21.015,21.015,366,0
2006-04-10,21.057,21.057,21.015,21.015,1085,0
2006-04-11,20.944,20.944,20.944,20.944,1812,0
2006-04-13,20.809,20.809,20.809,20.809,1448,0
2006-04-17,20.877,20.944,20.877,20.944,725,0
2006-04-19,20.877,20.877,20.751,20.751,1812,0
2006-04-20,20.698,20.698,20.698,20.698,366,0
2006-04-21,20.737,20.809,20.737,20.809,725,0
2006-04-24,20.809,20.851,20.723,20.851,7980,0
2006-04-25,20.684,20.737,20.684,20.684,5808,0
2006-04-26,20.751,20.903,20.751,20.903,2902,0
2006-04-28,20.837,20.837,20.732,20.809,1812,0
2006-05-01,20.74,20.837,20.74,20.751,2539,0
2006-05-02,20.698,20.737,20.629,20.737,3630,0
2006-05-03,20.642,20.657,20.617,20.617,17418,0
2006-05-04,20.642,20.642,20.642,20.642,7619,0
2006-05-05,20.737,20.809,20.698,20.698,2902,0
2006-05-08,20.642,20.698,20.642,20.698,725,0
2006-05-09,20.642,20.67,20.642,20.67,2176,0
2006-05-10,20.67,20.67,20.325,20.396,9067,0
2006-05-11,20.331,20.331,20.331,20.331,1448,0
2006-05-12,20.331,20.396,20.331,20.396,725,0
2006-05-15,20.396,20.396,20.331,20.331,2902,0
2006-05-16,20.334,20.334,20.331,20.331,1085,0
2006-05-17,20.255,20.325,20.255,20.325,1085,0
2006-05-18,20.396,20.67,20.396,20.67,3995,0
2006-05-19,20.67,20.67,20.67,20.67,1812,0
2006-05-22,20.531,20.67,20.396,20.396,11977,0
2006-05-23,20.462,20.462,20.462,20.462,725,0
2006-05-24,20.396,20.396,20.119,20.148,4719,0
2006-05-26,20.215,20.255,20.188,20.188,2176,0
2006-05-30,20.188,20.188,20.188,20.188,366,0
2006-06-02,20.119,20.119,20.119,20.119,1448,0
2006-06-05,20.062,20.062,20.049,20.049,725,0
2006-06-06,20.049,20.049,19.636,19.651,13062,0
2006-06-07,19.58,19.636,19.58,19.636,1085,0
2006-06-08,19.707,19.774,19.567,19.622,11614,0
2006-06-09,19.58,19.58,19.58,19.58,2176,0
2006-06-12,19.512,19.512,19.361,19.361,7259,0
2006-06-13,19.292,19.567,19.292,19.499,4719,0
2006-06-14,19.305,19.305,19.213,19.213,7619,0
2006-06-15,19.169,19.305,19.169,19.278,7259,0
2006-06-19,19.292,19.292,19.169,19.237,3630,0
2006-06-20,19.237,19.237,19.21,19.21,2902,0
2006-06-21,19.169,19.225,19.169,19.222,2176,0
2006-06-22,19.019,19.154,19.019,19.043,4358,0
2006-06-23,18.907,18.977,18.81,18.81,6169,0
2006-06-26,18.741,18.741,18.741,18.741,2176,0
2006-06-27,18.672,18.728,18.466,18.672,13429,0
2006-06-28,18.739,18.739,18.602,18.602,725,0
2006-06-29,18.534,18.534,18.271,18.398,12340,0
2006-06-30,18.38,18.526,18.38,18.526,22135,0
2006-07-03,18.526,18.532,18.526,18.532,5082,0
2006-07-05,18.534,18.534,18.532,18.534,4719,0
2006-07-06,18.602,18.611,18.602,18.611,1448,0
2006-07-07,18.81,18.81,18.728,18.81,277941,0
2006-07-10,18.741,18.741,18.63,18.63,1448,0
2006-07-11,18.602,18.741,18.602,18.741,2902,0
2006-07-12,18.878,18.878,18.81,18.81,1085,0
2006-07-13,18.741,18.741,18.741,18.741,5082,0
2006-07-17,18.744,18.878,18.744,18.755,5082,0
2006-07-18,18.741,18.741,18.672,18.672,3267,0
2006-07-19,18.81,18.81,18.776,18.776,725,0
2006-07-20,18.878,19.292,18.878,18.907,4719,0
2006-07-21,19.016,19.016,19.016,19.016,29024,0
2006-07-25,18.837,18.837,18.81,18.81,1812,0
2006-07-26,19.085,19.292,19.019,19.225,5082,0
2006-07-27,19.499,19.98,19.361,19.98,5445,0
2006-07-28,19.98,19.98,19.914,19.914,1448,0
2006-07-31,20.049,20.049,20.049,20.049,1085,0
2006-08-01,20.119,20.119,19.914,19.914,3267,0
2006-08-02,19.843,19.843,19.843,19.843,1085,0
2006-08-03,19.843,19.843,19.707,19.707,3995,0
2006-08-04,19.636,19.636,19.636,19.636,366,0
2006-08-07,19.567,19.567,19.567,19.567,725,0
2006-08-08,19.499,19.499,19.499,19.499,366,0
2006-08-09,19.361,19.361,19.347,19.347,1085,0
2006-08-10,19.21,19.21,19.21,19.21,725,0
2006-08-11,19.071,19.292,19.016,19.292,2539,0
2006-08-14,19.225,19.815,19.019,19.815,2902,0
2006-08-15,19.016,19.292,19.016,19.043,7980,0
2006-08-16,19.184,19.184,19.184,19.184,1085,0
2006-08-17,19.292,19.292,19.292,19.292,63864,0
2006-08-18,19.016,19.016,19.016,19.016,1085,0
2006-08-22,19.019,19.019,19.019,19.019,366,0
2006-08-23,19.154,19.154,19.154,19.154,725,0
2006-08-24,19.016,19.016,19.016,19.016,725,0
2006-08-25,19.292,19.441,19.292,19.441,3267,0
2006-08-28,19.422,19.422,19.422,19.422,366,0
2006-08-30,19.565,19.567,19.444,19.444,1812,0
2006-08-31,19.45,19.815,19.388,19.815,17055,0
2006-09-01,19.815,19.815,19.622,19.733,13791,0
2006-09-06,19.567,19.636,19.567,19.636,1448,0
2006-09-07,19.636,19.636,19.636,19.636,7619,0
2006-09-08,19.444,19.444,19.444,19.444,2902,0
2006-09-11,19.54,19.54,19.54,19.54,366,0
2006-09-13,19.416,19.416,19.416,19.416,366,0
2006-09-15,19.43,19.43,19.43,19.43,366,0
2006-09-18,19.567,19.567,19.292,19.292,4719,0
2006-09-19,19.338,19.338,19.292,19.292,1448,0
2006-09-20,19.237,19.237,18.81,18.939,9798,0
2006-09-21,19.154,19.292,19.154,19.292,3630,0
2006-09-22,19.154,19.154,18.878,18.878,9432,0
2006-09-25,18.466,18.602,18.466,18.574,20321,0
2006-09-26,18.466,18.466,18.409,18.409,2539,0
2006-09-27,18.602,18.878,18.602,18.878,2176,0
2006-09-29,19.016,19.154,19.016,19.154,1448,0
2006-10-02,19.118,19.256,19.118,19.175,1448,0
2006-10-03,19.278,19.292,19.278,19.292,1448,0
2006-10-04,19.21,19.21,19.016,19.016,2539,0
2006-10-06,19.292,19.707,19.292,19.292,11252,0
2006-10-09,19.292,19.292,19.292,19.292,25396,0
2006-10-10,19.154,19.154,18.947,18.947,1812,0
2006-10-11,18.962,19.013,18.962,19.013,1812,0
2006-10-12,18.755,18.755,18.755,18.755,3630,0
2006-10-16,19.375,19.375,19.237,19.237,6169,0
2006-10-17,19.169,19.169,19.169,19.169,366,0
2006-10-19,19.151,19.151,19.151,19.151,725,0
2006-10-20,19.154,19.154,19.154,19.154,366,0
2006-10-23,19.016,19.016,18.85,18.85,1085,0
2006-10-24,18.755,18.755,18.741,18.741,19598,0
2006-10-25,18.741,18.741,18.217,18.466,69667,0
2006-10-26,18.534,19.016,18.534,19.016,5082,0
2006-10-27,18.947,19.016,18.768,19.016,6169,0
2006-10-30,19.154,23.013,19.154,22.598,58055,0
2006-10-31,22.186,22.53,21.496,21.909,7619,0
2006-11-01,21.773,21.773,21.496,21.636,4719,0
2006-11-02,21.25,21.773,21.25,21.773,5445,0
2006-11-03,21.636,21.638,21.636,21.636,7259,0
2006-11-06,21.685,21.7,21.685,21.7,725,0
2006-11-10,21.566,21.907,21.566,21.907,4358,0
2006-11-15,21.907,22.325,21.907,22.156,5082,0
2006-11-16,22.297,22.297,22.049,22.049,3995,0
2006-11-17,22.049,22.148,22.049,22.148,4358,0
2006-11-20,22.238,22.449,22.186,22.186,6897,0
2006-11-21,22.257,22.325,22.257,22.325,2176,0
2006-11-27,22.094,22.094,21.641,21.883,3267,0
2006-11-28,22.017,22.314,22.017,22.117,7259,0
2006-11-29,22.171,22.186,22.117,22.186,1085,0
2006-11-30,22.049,22.049,22.049,22.049,366,0
2006-12-01,22.034,22.034,22.034,22.034,725,0
2006-12-05,22.034,22.311,22.034,22.311,7619,0
2006-12-06,22.311,22.316,22.297,22.316,3995,0
2006-12-07,22.148,22.148,22.148,22.148,725,0
2006-12-08,22.238,22.598,21.773,21.857,18509,0
2006-12-11,22.034,22.034,22.034,22.034,725,0
2006-12-12,22.143,22.143,22.037,22.037,1448,0
2006-12-13,21.763,21.907,21.763,21.907,3995,0
2006-12-14,21.773,21.773,21.773,21.773,1085,0
2006-12-15,21.773,21.773,21.773,21.773,366,0
2006-12-18,21.636,22.186,21.636,22.076,5808,0
2006-12-19,21.909,22.117,21.909,22.117,1812,0
2006-12-20,22.049,22.186,21.872,22.049,13429,0
2006-12-21,21.909,21.909,21.773,21.773,1812,0
2006-12-22,21.909,22.117,21.909,22.117,1812,0
2006-12-27,22.186,22.311,21.952,21.952,2539,0
2006-12-28,22.186,22.598,22.186,22.598,8706,0
2006-12-29,22.723,22.723,22.475,22.598,8345,0
2007-01-03,22.117,22.171,21.636,22.171,14152,0
2007-01-04,22.255,22.53,22.255,22.391,11977,0
2007-01-05,22.53,22.53,22.186,22.391,4358,0
2007-01-08,22.325,22.391,22.325,22.391,725,0
2007-01-09,22.325,22.325,22.297,22.297,3995,0
2007-01-10,22.297,22.297,22.297,22.297,1812,0
2007-01-11,22.462,24.114,22.462,23.156,23946,0
2007-01-12,23.652,23.652,23.013,23.145,3267,0
2007-01-16,23.15,23.907,23.15,23.564,5082,0
2007-01-17,23.701,23.701,23.425,23.425,2902,0
2007-01-18,23.358,23.425,23.358,23.425,1812,0
2007-01-19,23.425,24.252,23.425,24.114,5445,0
2007-01-22,24.114,24.805,23.564,24.007,47899,0
2007-01-23,23.979,23.979,23.701,23.701,75840,0
2007-01-24,23.687,23.687,23.289,23.289,3267,0
2007-01-25,23.289,23.289,23.289,23.289,725,0
2007-01-26,23.425,23.425,23.425,23.425,366,0
2007-01-29,23.561,23.979,23.561,23.979,1812,0
2007-01-30,23.976,23.976,23.976,23.976,366,0
2007-01-31,23.979,24.527,23.838,24.112,13791,0
2007-02-02,24.114,24.392,24.114,24.392,2176,0
2007-02-06,24.527,25.632,24.527,24.766,95428,0
2007-02-07,24.805,24.805,24.797,24.797,1085,0
2007-02-08,25.072,25.072,24.527,24.527,1812,0
2007-02-09,24.392,24.392,24.252,24.255,1448,0
2007-02-12,24.321,24.321,24.321,24.321,366,0
2007-02-13,24.225,24.321,23.785,24.255,9798,0
2007-02-15,23.979,25.632,23.907,25.471,25396,0
2007-02-16,25.562,25.567,25.559,25.559,1085,0
2007-02-20,25.559,25.559,25.217,25.247,3267,0
2007-02-21,25.077,25.077,24.805,24.805,1448,0
2007-02-23,24.805,25.519,24.805,24.805,6897,0
2007-02-26,24.527,24.736,24.392,24.736,2539,0
2007-02-27,24.805,24.805,24.495,24.805,1448,0
2007-02-28,24.527,24.897,24.117,24.805,9798,0
2007-03-01,24.666,24.666,24.459,24.459,3995,0
2007-03-07,24.114,24.114,23.289,23.979,8706,0
2007-03-08,24.252,24.252,24.249,24.252,25396,0
2007-03-13,24.114,24.114,23.838,23.838,1085,0
2007-03-19,23.796,23.796,22.53,23.013,27573,0
2007-03-20,22.601,23.145,22.53,23.145,3267,0
2007-03-21,23.398,23.398,23.398,23.398,366,0
2007-03-22,23.673,23.673,23.673,23.673,366,0
2007-03-23,23.398,23.673,23.289,23.564,2176,0
2007-03-26,23.537,23.537,23.537,23.537,366,0
2007-03-27,23.412,23.412,23.15,23.219,2176,0
2007-03-28,23.109,23.219,23.109,23.219,3630,0
2007-03-29,23.425,23.922,23.15,23.701,25041,0
2007-03-30,23.838,23.904,23.425,23.698,5808,0
2007-04-02,23.292,23.701,23.289,23.701,2176,0
2007-04-03,23.701,23.701,23.701,23.701,1448,0
2007-04-04,23.431,23.704,23.425,23.704,3630,0
2007-04-05,23.772,23.772,23.772,23.772,725,0
2007-04-09,23.704,23.704,23.704,23.704,725,0
2007-04-10,23.774,23.979,23.772,23.844,7259,0
2007-04-11,23.701,23.701,23.701,23.701,725,0
2007-04-12,23.425,23.425,23.425,23.425,725,0
2007-04-13,23.425,23.425,23.425,23.425,1448,0
2007-04-16,23.425,23.425,23.425,23.425,366,0
2007-04-17,23.428,23.698,23.425,23.698,3630,0
2007-04-18,23.153,23.564,22.878,23.564,3630,0
2007-04-23,23.701,23.701,23.701,23.701,366,0
2007-04-25,23.701,23.979,23.701,23.979,2176,0
2007-04-30,23.976,24.112,23.838,24.112,5445,0
2007-05-03,23.701,23.701,23.425,23.425,1085,0
2007-05-07,23.425,23.425,23.425,23.425,3630,0
2007-05-08,23.15,23.15,23.15,23.15,1085,0
2007-05-09,22.875,23.013,22.598,22.598,20321,0
2007-05-10,22.737,22.737,22.737,22.737,3267,0
2007-05-11,22.668,23.068,22.668,23.068,3630,0
2007-05-14,22.944,22.944,22.875,22.875,2539,0
2007-05-15,23.013,23.289,23.013,23.055,6532,0
2007-05-16,23.109,23.109,23.109,23.109,1812,0
2007-05-22,22.572,23.013,22.572,23.013,5082,0
2007-05-24,22.806,23.15,22.806,23.15,4719,0
2007-05-25,22.875,23.013,22.875,22.889,2902,0
2007-05-29,23.289,23.289,23.289,23.289,7259,0
2007-05-30,23.564,23.564,23.564,23.564,725,0
2007-05-31,23.564,23.564,23.013,23.564,5082,0
2007-06-01,23.564,23.564,23.564,23.564,725,0
2007-06-07,23.013,23.013,22.068,22.457,4719,0
2007-06-08,22.065,22.325,22.065,22.065,23588,0
2007-06-12,21.909,21.909,21.493,21.493,40276,0
2007-06-13,21.427,22.325,20.944,21.496,16330,0
2007-06-15,22.046,23.013,22.046,23.013,70028,0
2007-06-18,22.462,22.462,22.462,22.462,366,0
2007-06-19,22.598,23.275,22.598,23.134,2176,0
2007-06-20,23.289,23.289,23.289,23.289,366,0
2007-06-21,23.289,23.425,21.803,22.598,10163,0
2007-06-22,22.598,23.01,22.598,23.01,1812,0
2007-06-26,23.289,23.289,23.136,23.15,3630,0
2007-06-27,22.875,22.875,22.875,22.875,366,0
2007-06-28,23.15,23.15,22.903,22.903,1812,0
2007-06-29,22.737,23.15,22.737,23.15,5082,0
2007-07-02,23.15,23.15,23.103,23.15,21774,0
2007-07-03,23.15,23.15,23.15,23.15,366,0
2007-07-05,23.15,23.219,23.15,23.219,45355,0
2007-07-06,23.15,23.15,23.15,23.15,10163,0
2007-07-09,23.422,23.422,23.013,23.013,1812,0
2007-07-10,23.15,23.15,23.082,23.082,2902,0
2007-07-11,23.15,23.15,23.15,23.15,725,0
2007-07-12,22.875,23.082,22.875,23.082,1448,0
2007-07-13,23.15,23.289,23.15,23.15,13429,0
2007-07-16,23.425,23.425,23.425,23.425,3995,0
2007-07-18,23.013,23.398,22.598,23.398,38458,0
2007-07-19,23.422,23.422,23.422,23.422,366,0
2007-07-20,23.358,23.358,22.378,22.917,4719,0
2007-07-23,23.013,23.013,23.013,23.013,1812,0
2007-07-24,23.013,23.013,22.914,22.914,725,0
2007-07-25,22.944,22.944,22.944,22.944,366,0
2007-07-26,22.737,22.737,22.325,22.325,1085,0
2007-07-27,22.199,22.598,22.199,22.598,3995,0
2007-07-30,22.875,22.875,22.325,22.598,11977,0
2007-07-31,22.598,22.598,22.325,22.598,10890,0
2007-08-01,22.598,22.696,22.572,22.572,12701,0
2007-08-02,22.558,22.558,22.558,22.558,18151,0
2007-08-03,22.42,22.42,22.049,22.049,1812,0
2007-08-06,22.325,22.325,21.646,22.02,2539,0
2007-08-07,21.773,21.773,21.76,21.76,1085,0
2007-08-08,21.636,21.636,21.636,21.636,366,0
2007-08-10,21.496,21.496,21.496,21.496,366,0
2007-08-13,21.222,21.222,21.222,21.222,366,0
2007-08-14,21.359,21.359,21.359,21.359,725,0
2007-08-15,21.76,21.76,21.177,21.177,8345,0
2007-08-16,20.67,21.085,20.67,20.67,11614,0
2007-08-17,20.877,20.877,20.67,20.684,26849,0
2007-08-20,20.67,20.944,20.603,20.603,27934,0
2007-08-21,20.531,20.67,20.517,20.67,28664,0
2007-08-22,20.67,20.67,20.67,20.67,16692,0
2007-08-23,20.903,20.903,20.903,20.903,725,0
2007-08-24,20.944,20.944,20.809,20.809,7259,0
2007-08-27,20.809,20.809,20.698,20.698,11977,0
2007-08-28,21.085,21.773,21.015,21.289,5445,0
2007-08-29,21.153,21.496,20.531,21.015,44992,0
2007-08-30,21.496,21.566,20.008,21.222,25762,0
2007-08-31,21.359,21.496,21.359,21.496,1085,0
2007-09-04,21.222,21.496,21.222,21.496,1448,0
2007-09-06,21.222,21.222,21.222,21.222,366,0
2007-09-10,21.469,21.469,21.469,21.469,366,0
2007-09-11,21.496,21.773,21.496,21.773,3267,0
2007-09-12,21.496,21.496,21.496,21.496,1085,0
2007-09-13,21.359,21.496,21.222,21.493,2902,0
2007-09-14,21.636,21.636,21.636,21.636,366,0
2007-09-17,21.636,21.636,21.636,21.636,366,0
2007-09-18,21.566,21.566,21.566,21.566,366,0
2007-09-19,21.703,22.186,21.703,22.186,15600,0
2007-09-20,22.177,22.177,22.104,22.104,12701,0
2007-09-21,21.87,21.87,21.773,21.773,1448,0
2007-09-24,21.496,21.496,21.496,21.496,1812,0
2007-09-25,21.225,21.225,21.225,21.225,1812,0
2007-09-26,21.496,22.564,19.761,22.049,10890,0
2007-09-27,21.745,21.745,21.745,21.745,725,0
2007-09-28,22.02,22.02,22.02,22.02,725,0
2007-10-01,21.773,21.773,21.359,21.767,2902,0
2007-10-02,21.662,21.909,21.662,21.909,1448,0
2007-10-03,21.909,22.049,21.8,21.8,30838,0
2007-10-05,21.636,21.636,21.225,21.225,725,0
2007-10-08,22.049,22.049,22.049,22.049,725,0
2007-10-09,22.034,22.034,22.034,22.034,366,0
2007-10-10,22.02,22.02,22.02,22.02,1812,0
2007-10-11,21.994,21.994,21.994,21.994,2176,0
2007-10-12,21.965,21.965,21.922,21.922,9798,0
2007-10-16,21.909,21.909,21.909,21.909,2539,0
2007-10-17,21.636,21.636,21.636,21.636,1085,0
2007-10-22,21.544,21.544,21.496,21.544,3995,0
2007-10-25,21.496,21.496,21.496,21.496,1812,0
2007-10-26,21.482,21.482,21.469,21.469,5082,0
2007-10-29,21.359,21.359,21.359,21.359,366,0
2007-10-30,21.222,21.222,21.222,21.222,366,0
2007-10-31,21.745,22.156,21.745,22.049,3630,0
2007-11-01,21.883,22.325,21.883,22.189,3267,0
2007-11-02,22.049,22.186,21.773,21.773,3267,0
2007-11-05,22.049,22.255,21.909,21.909,2902,0
2007-11-07,21.907,21.907,21.901,21.901,3630,0
2007-11-09,21.359,21.359,21.359,21.359,366,0
2007-11-12,22.049,22.049,21.773,21.773,4719,0
2007-11-15,21.496,21.496,21.496,21.496,366,0
2007-11-16,21.482,21.482,20.973,21.222,5445,0
2007-11-19,21.222,21.222,21.193,21.193,6897,0
2007-11-20,20.944,20.944,20.255,20.531,15240,0
2007-11-21,20.396,20.396,20.34,20.367,9798,0
2007-11-26,20.367,20.396,20.359,20.359,13429,0
2007-11-27,20.353,20.353,20.188,20.188,29024,0
2007-11-28,20.119,20.154,20.092,20.092,7259,0
2007-11-29,19.98,19.98,19.967,19.967,1085,0
2007-11-30,20.462,20.477,19.967,19.967,12340,0
2007-12-03,20.049,20.049,19.955,19.955,12340,0
2007-12-04,19.98,20.462,19.98,20.311,14876,0
2007-12-05,20.119,20.255,19.935,20.062,62051,0
2007-12-06,20.035,20.035,19.843,19.95,14515,0
2007-12-07,19.98,20.175,19.955,19.98,14152,0
2007-12-10,19.843,19.843,19.54,19.54,13791,0
2007-12-12,19.444,19.843,19.444,19.636,3630,0
2007-12-13,19.727,20.601,19.727,20.325,9432,0
2007-12-14,20.188,20.188,20.188,20.188,4358,0
2007-12-17,20.119,20.255,19.98,20.255,8345,0
2007-12-18,20.119,20.119,19.955,19.955,15600,0
2007-12-19,19.927,19.927,19.567,19.567,5808,0
2007-12-20,19.458,19.458,19.43,19.43,3995,0
2007-12-21,19.402,19.567,19.099,19.099,13062,0
2007-12-26,18.677,19.707,18.677,19.361,15964,0
2007-12-27,19.43,19.43,19.292,19.347,3995,0
2007-12-28,19.319,19.567,18.188,18.188,41003,0
2007-12-31,18.591,19.016,17.982,18.893,76196,0
2008-01-02,18.878,19.43,18.878,19.262,4358,0
2008-01-04,19.259,19.292,19.259,19.292,725,0
2008-01-07,19.292,19.292,19.264,19.264,3267,0
2008-01-08,18.878,19.43,18.878,19.402,17560,0
2008-01-09,19.264,19.264,18.466,18.475,12340,0
2008-01-10,18.878,19.43,18.872,19.292,3267,0
2008-01-11,18.962,19.43,18.962,19.278,144049,0
2008-01-14,19.43,19.567,19.43,19.567,2539,0
2008-01-15,19.016,19.016,18.988,18.99,14515,0
2008-01-16,18.99,19.016,18.409,19.016,5445,0
2008-01-17,18.741,18.741,18.741,18.741,725,0
2008-01-18,18.741,18.741,18.466,18.466,2539,0
2008-01-22,18.261,18.261,18.261,18.261,366,0
2008-01-23,18.327,18.466,18.327,18.466,15879,0
2008-01-24,18.534,18.672,18.534,18.672,3267,0
2008-01-28,18.878,19.154,18.878,19.154,4719,0
2008-01-29,19.225,19.444,19.154,19.292,6532,0
2008-01-31,19.292,19.843,19.292,19.843,1812,0
2008-02-01,20.284,20.284,19.98,19.996,14224,0
2008-02-04,20.255,20.255,20.119,20.119,725,0
2008-02-07,20.325,22.614,20.255,21.496,30480,0
2008-02-08,21.18,21.427,21.18,21.427,10524,0
2008-02-11,20.995,21.496,20.995,21.496,12701,0
2008-02-12,21.636,22.5,21.636,22.049,5808,0
2008-02-13,21.857,21.857,20.462,20.462,10524,0
2008-02-14,20.928,22.049,19.87,22.049,13791,0
2008-02-19,21.8,21.8,21.8,21.8,366,0
2008-02-20,21.773,22.049,21.566,22.049,7259,0
2008-02-21,21.773,21.773,21.773,21.773,366,0
2008-02-22,21.496,21.883,21.496,21.566,9798,0
2008-02-25,21.773,21.773,21.289,21.636,18151,0
2008-02-26,21.222,21.965,20.605,21.965,10163,0
2008-02-27,22.104,22.104,21.87,21.87,1448,0
2008-02-28,21.773,21.773,21.76,21.76,1812,0
2008-02-29,21.745,21.745,21.745,21.745,1448,0
2008-03-03,21.857,21.952,21.857,21.937,2176,0
2008-03-04,21.773,21.773,21.773,21.773,366,0
2008-03-05,22.037,22.049,21.051,21.579,22493,0
2008-03-06,21.579,22.034,21.498,21.636,18151,0
2008-03-07,21.608,21.608,21.608,21.608,1448,0
2008-03-10,21.605,22.104,21.605,22.104,5808,0
2008-03-11,21.828,21.828,21.828,21.828,725,0
2008-03-12,21.773,22.117,21.773,22.117,1812,0
2008-03-14,21.842,21.842,21.496,21.496,725,0
2008-03-17,21.566,21.566,21.496,21.496,725,0
2008-03-18,21.289,21.909,21.289,21.496,78375,0
2008-03-19,21.498,21.594,21.496,21.496,1812,0
2008-03-24,21.496,21.496,21.496,21.496,366,0
2008-03-25,21.25,21.25,21.25,21.25,366,0
2008-03-26,20.973,22.049,20.809,21.773,7980,0
2008-03-27,21.649,21.662,21.636,21.636,2539,0
2008-03-28,21.496,21.636,21.496,21.636,1812,0
2008-03-31,21.427,21.883,21.427,21.773,11977,0
2008-04-01,21.883,22.049,21.773,22.049,9067,0
2008-04-02,21.8,21.8,21.636,21.786,2176,0
2008-04-04,21.524,21.828,21.18,21.703,3267,0
2008-04-07,21.524,21.773,21.496,21.703,3630,0
2008-04-08,21.359,21.636,21.359,21.636,1085,0
2008-04-15,21.552,21.552,21.496,21.496,908,0
2008-04-16,21.636,21.636,21.636,21.636,366,0
2008-04-17,21.387,21.524,21.043,21.524,1448,0
2008-04-18,21.387,21.524,21.387,21.524,1085,0
2008-04-23,21.427,21.442,21.427,21.442,1085,0
2008-04-24,21.773,21.773,21.773,21.773,6897,0
2008-04-25,21.524,21.8,21.496,21.8,1085,0
2008-04-29,21.524,21.524,21.222,21.222,2539,0
2008-04-30,21.359,21.359,21.359,21.359,366,0
2008-05-05,21.001,21.222,20.944,20.944,1085,0
2008-05-06,20.698,20.698,20.698,20.698,725,0
2008-05-07,20.396,20.396,20.396,20.396,366,0
2008-05-08,19.84,20.175,19.84,20.119,1812,0
2008-05-12,20.353,20.396,20.353,20.396,725,0
2008-05-13,20.531,20.642,20.531,20.642,1448,0
2008-05-15,20.589,20.657,20.589,20.657,1085,0
2008-05-27,20.396,20.67,20.396,20.67,1812,0
2008-06-03,20.642,20.642,20.642,20.642,1448,0
2008-06-09,20.325,20.325,20.255,20.255,725,0
2008-06-11,19.98,20.188,19.98,20.188,725,0
2008-06-12,20.396,20.396,20.119,20.119,10524,0
2008-06-16,20.255,20.255,20.255,20.255,1954,0
2008-06-18,20.396,20.396,20.396,20.396,366,0
2008-06-26,20.642,20.642,20.119,20.325,5445,0
2008-06-27,20.396,20.396,20.396,20.396,2122,0
2008-06-30,20.119,20.325,20.119,20.325,1085,0
2008-07-01,20.049,20.255,19.774,20.255,1448,0
2008-07-02,20.255,20.255,20.255,20.255,1714,0
2008-07-07,20.393,20.396,20.393,20.396,1085,0
2008-07-08,20.119,20.396,19.983,20.393,4065,0
2008-07-09,20.325,20.325,20.325,20.325,725,0
2008-07-10,20.257,20.257,20.255,20.255,1085,0
2008-07-15,20.367,20.367,20.229,20.229,3173,0
2008-07-16,19.914,20.396,19.843,20.396,5445,0
2008-07-17,20.531,20.531,20.396,20.396,1812,0
2008-07-21,20.531,20.531,20.531,20.531,1812,0
2008-07-22,20.642,20.642,20.642,20.642,725,0
2008-07-23,20.67,20.67,20.67,20.67,2539,0
2008-07-28,20.396,20.531,20.396,20.531,725,0
2008-07-29,20.134,20.642,20.134,20.642,13028,0
2008-07-30,20.67,20.67,20.67,20.67,1812,0
2008-07-31,20.396,20.503,20.396,20.49,2539,0
2008-08-01,20.531,20.809,20.531,20.809,5445,0
2008-08-04,20.396,20.806,20.396,20.806,4358,0
2008-08-05,20.809,20.809,20.809,20.809,778,0
2008-08-06,20.67,21.147,20.67,21.015,19449,0
2008-08-08,20.944,21.193,20.944,21.085,5808,0
2008-08-12,21.289,21.289,21.222,21.222,4719,0
2008-08-13,21.222,21.222,21.222,21.222,2539,0
2008-08-14,21.09,21.745,21.03,21.496,8706,0
2008-08-15,21.524,21.524,21.467,21.469,5388,0
2008-08-18,21.745,21.745,21.745,21.745,366,0
2008-08-19,21.496,21.496,21.496,21.496,366,0
2008-08-21,21.513,21.513,21.057,21.496,5445,0
2008-08-22,21.496,21.496,21.496,21.496,2176,0
2008-08-25,21.496,21.745,21.277,21.277,1812,0
2008-08-26,21.001,21.552,21.001,21.482,3267,0
2008-08-27,21.636,21.636,21.496,21.524,1085,0
2008-08-28,21.566,21.566,21.427,21.427,2902,0
2008-08-29,21.566,21.566,21.566,21.566,3048,0
2008-09-02,21.703,21.719,21.496,21.703,9304,0
2008-09-03,21.711,21.711,21.703,21.703,2085,0
2008-09-05,21.909,21.909,21.909,21.909,366,0
2008-09-08,21.979,21.979,21.703,21.909,6532,0
2008-09-09,21.911,21.911,21.773,21.773,1812,0
2008-09-12,21.359,21.496,21.359,21.427,1085,0
2008-09-15,21.222,21.222,21.222,21.222,366,0
2008-09-16,20.723,21.204,20.531,20.809,6604,0
2008-09-17,20.809,20.809,20.809,20.809,1448,0
2008-09-18,20.737,20.737,20.737,20.737,725,0
2008-09-19,20.67,20.67,20.67,20.67,11614,0
2008-09-22,20.396,20.396,19.843,20.049,1448,0
2008-09-24,20.119,20.119,20.119,20.119,366,0
2008-09-25,20.119,20.119,20.119,20.119,366,0
2008-09-26,20.119,20.119,19.914,19.983,1448,0
2008-09-30,19.707,19.707,19.292,19.567,2539,0
2008-10-01,19.499,19.499,19.499,19.499,1085,0
2008-10-02,18.878,19.292,18.878,18.947,5808,0
2008-10-03,19.013,19.013,19.013,19.013,722,0
2008-10-06,18.741,18.741,16.554,17.089,14316,0
2008-10-07,16.536,17.914,16.536,17.089,12529,0
2008-10-08,17.361,17.473,16.812,17.361,3995,0
2008-10-09,16.867,17.914,16.867,17.638,13062,0
2008-10-10,17.638,18.054,17.638,18.054,6532,0
2008-10-13,18.466,18.602,18.466,18.602,6897,0
2008-10-14,18.466,18.466,18.188,18.466,2760,0
2008-10-16,17.914,18.188,17.914,18.188,725,0
2008-10-17,18.395,18.395,17.089,17.569,5445,0
2008-10-20,17.202,17.917,17.202,17.917,20392,0
2008-10-21,17.775,17.775,16.539,17.775,7980,0
2008-10-22,17.707,17.707,16.98,17.224,1448,0
2008-10-23,17.156,17.224,17.017,17.017,1812,0
2008-10-24,16.952,17.296,16.952,17.296,11977,0
2008-10-27,16.953,17.233,16.673,17.017,4079,0
2008-10-28,16.56,16.952,16.398,16.88,13533,0
2008-10-29,16.798,16.88,16.165,16.744,11614,0
2008-10-30,16.952,16.952,16.952,16.952,366,0
2008-10-31,17.089,17.101,17.017,17.101,1932,0
2008-11-03,17.361,17.361,17.361,17.361,366,0
2008-11-04,17.638,17.775,17.638,17.775,1448,0
2008-11-05,17.909,17.909,17.909,17.909,4910,0
2008-11-07,17.508,17.638,17.361,17.361,1503,0
2008-11-10,17.502,17.502,16.952,16.952,1448,0
2008-11-11,16.673,16.673,15.985,16.398,2176,0
2008-11-12,16.673,16.88,16.673,16.872,1448,0
2008-11-13,16.498,16.812,16.398,16.409,2942,0
2008-11-17,16.465,16.471,16.465,16.471,7619,0
2008-11-18,16.465,16.465,16.436,16.436,5808,0
2008-11-20,16.077,16.259,15.436,16.123,11614,0
2008-11-21,16.171,16.536,15.705,16.536,9067,0
2008-11-24,16.259,16.259,16.259,16.259,6169,0
2008-11-25,16.256,16.259,16.256,16.259,1448,0
2008-11-26,16.536,16.536,16.259,16.259,725,0
2008-11-28,15.904,15.985,15.904,15.985,892,0
2008-12-01,16.192,16.465,15.985,15.985,4896,0
2008-12-04,15.708,15.708,15.122,15.158,1812,0
2008-12-05,15.434,15.708,15.434,15.434,1812,0
2008-12-09,15.295,15.848,15.295,15.708,2176,0
2008-12-10,15.985,16.398,15.45,15.571,6327,0
2008-12-12,15.571,15.571,15.571,15.571,725,0
2008-12-15,15.461,15.461,15.461,15.461,725,0
2008-12-16,15.544,15.571,15.544,15.571,725,0
2008-12-17,15.571,15.571,15.571,15.571,366,0
2008-12-18,15.365,15.365,14.719,14.887,5926,0
2008-12-19,15.019,15.158,15.019,15.158,725,0
2008-12-26,15.158,15.158,15.158,15.158,366,0
2008-12-29,14.884,15.019,14.884,15.019,1448,0
2008-12-31,14.935,14.958,14.935,14.958,1448,0
2009-01-02,15.235,15.235,15.235,15.235,366,0
2009-01-06,15.501,15.501,15.501,15.501,1812,0
2009-01-07,15.434,15.641,15.434,15.641,1085,0
2009-01-14,15.365,15.501,15.091,15.501,3267,0
2009-01-15,14.884,14.884,14.884,14.884,725,0
2009-01-16,14.607,14.607,14.193,14.193,1448,0
2009-01-20,13.783,15.38,12.954,15.158,15600,0
2009-01-23,15.571,15.571,15.571,15.571,366,0
2009-02-02,14.901,15.365,14.884,15.365,1812,0
2009-02-05,15.295,15.295,15.295,15.295,366,0
2009-02-09,15.196,15.196,15.077,15.077,809,0
2009-02-10,15.158,15.158,15.158,15.158,3630,0
2009-02-11,15.144,15.158,15.144,15.158,5082,0
2009-02-12,15.158,15.158,15.158,15.158,366,0
2009-02-18,15.158,15.158,15.158,15.158,4719,0
2009-02-23,14.884,14.884,14.743,14.743,725,0
2009-02-24,14.47,14.47,14.126,14.126,725,0
2009-02-25,14.332,14.332,14.055,14.055,725,0
2009-02-26,14.47,15.574,14.47,15.133,3669,0
2009-02-27,14.719,14.719,14.719,14.719,366,0
2009-03-02,14.319,14.319,14.319,14.319,366,0
2009-03-03,13.904,13.904,13.491,13.89,1448,0
2009-03-04,13.618,13.781,12.402,13.504,31897,0
2009-03-05,13.367,13.711,13.216,13.711,7259,0
2009-03-06,13.297,13.297,13.297,13.297,3630,0
2009-03-09,12.884,13.229,12.884,13.229,10890,0
2009-03-10,13.045,13.641,13.045,13.641,793,0
2009-03-11,13.242,13.242,12.846,13.229,2539,0
2009-03-12,12.638,13.641,12.402,13.641,5082,0
2009-03-13,14.055,14.055,13.643,13.781,3382,0
2009-03-19,14.193,14.607,13.753,13.753,5448,0
2009-03-23,13.753,14.055,13.744,13.753,12701,0
2009-03-24,14.47,14.47,14.064,14.064,725,0
2009-03-25,14.058,14.399,13.237,14.061,3995,0
2009-03-26,14.47,14.993,14.47,14.578,1448,0
2009-03-27,14.166,14.166,14.166,14.166,366,0
2009-03-30,14.332,14.456,14.055,14.055,3630,0
2009-03-31,14.272,14.963,14.196,14.746,5082,0
2009-04-01,15.074,15.074,14.372,15.019,2176,0
2009-04-03,15.377,15.377,14.923,14.923,725,0
2009-04-06,15.377,15.377,14.666,14.666,725,0
2009-04-08,15.161,15.434,15.158,15.434,1085,0
2009-04-14,15.848,15.848,15.848,15.848,366,0
2009-04-15,15.723,15.723,15.723,15.723,366,0
2009-04-16,16.259,16.259,16.259,16.259,366,0
2009-04-21,15.848,15.848,15.848,15.848,366,0
2009-04-22,16.673,16.673,16.259,16.259,725,0
2009-04-23,15.848,15.848,15.848,15.848,366,0
2009-04-27,15.434,15.434,15.434,15.434,366,0
2009-04-28,15.141,15.144,15.141,15.144,725,0
2009-04-29,15.848,15.85,15.436,15.85,1448,0
2009-04-30,15.448,15.571,15.158,15.571,1085,0
2009-05-04,15.158,16.534,15.158,16.534,1812,0
2009-05-06,16.551,16.673,16.551,16.673,1448,0
2009-05-07,16.259,16.259,16.259,16.259,366,0
2009-05-11,15.985,15.985,15.985,15.985,366,0
2009-05-14,15.571,15.571,15.158,15.158,725,0
2009-05-15,14.847,14.859,13.317,14.743,7327,0
2009-05-18,15.104,15.104,15.104,15.104,366,0
2009-05-20,14.743,14.743,14.743,14.743,366,0
2009-05-21,14.332,14.332,14.082,14.082,1085,0
2009-05-26,14.496,14.912,14.496,14.496,1085,0
2009-06-01,14.912,14.912,14.496,14.771,1085,0
2009-06-03,14.607,14.607,14.359,14.359,725,0
2009-06-08,14.359,14.359,14.332,14.332,1085,0
2009-06-10,14.884,16.259,14.698,14.698,10163,0
2009-06-15,13.952,13.952,13.952,13.952,366,0
2009-06-16,13.781,13.781,12.906,13.654,9815,0
2009-06-17,13.641,13.781,13.641,13.781,1085,0
2009-06-18,13.574,13.781,13.504,13.781,2539,0
2009-06-19,13.919,13.919,13.919,13.919,366,0
2009-06-22,13.504,13.641,13.504,13.641,2176,0
2009-06-23,13.89,13.904,13.89,13.904,2176,0
2009-06-25,14.332,14.332,13.848,14.055,2902,0
2009-06-29,13.848,13.848,13.848,13.848,366,0
2009-06-30,14.193,14.193,14.193,14.193,366,0
2009-07-01,14.193,14.607,14.126,14.126,2103,0
2009-07-06,13.904,13.904,13.848,13.848,725,0
2009-07-13,13.919,13.919,13.919,13.919,366,0
2009-07-15,13.919,13.919,13.919,13.919,1085,0
2009-07-16,14.193,14.332,14.193,14.332,7619,0
2009-07-17,13.848,14.19,13.848,14.19,1448,0
2009-07-20,13.781,14.193,13.781,14.193,1085,0
2009-07-21,13.781,13.781,13.781,13.781,366,0
2009-07-23,14.055,14.055,14.055,14.055,366,0
2009-07-27,13.747,13.781,13.747,13.781,2395,0
2009-07-28,13.528,13.904,13.528,13.89,1085,0
2009-07-29,13.726,13.726,13.726,13.726,366,0
2009-07-30,13.781,14.055,13.781,14.055,725,0
2009-07-31,14.289,14.304,14.289,14.304,1085,0
2009-08-04,14.055,14.332,14.055,14.332,725,0
2009-08-05,14.332,14.332,14.332,14.332,2176,0
2009-08-06,14.126,14.126,14.126,14.126,366,0
2009-08-07,14.399,14.607,14.399,14.607,1085,0
2009-08-10,14.884,14.884,14.346,14.346,725,0
2009-08-11,14.334,14.334,14.334,14.334,366,0
2009-08-12,14.399,14.399,12.954,14.332,1909,0
2009-08-13,14.332,14.456,14.332,14.456,725,0
2009-08-17,14.47,14.47,14.47,14.47,366,0
2009-08-18,14.055,14.607,14.055,14.607,2176,0
2009-08-20,14.812,14.812,14.812,14.812,366,0
2009-08-21,14.743,15.226,14.743,15.223,2902,0
2009-08-26,15.489,15.489,15.158,15.158,2176,0
2009-08-31,15.019,15.158,14.884,14.884,3267,0
2009-09-01,14.884,14.884,14.607,14.884,2539,0
2009-09-03,14.884,14.884,14.884,14.884,725,0
2009-09-04,15.158,15.571,14.648,15.571,1812,0
2009-09-08,15.158,15.434,15.158,15.295,1812,0
2009-09-10,15.434,15.434,15.434,15.434,1812,0
2009-09-14,15.158,15.158,15.158,15.158,366,0
2009-09-15,15.434,15.708,15.158,15.226,1812,0
2009-09-16,15.295,15.708,15.295,15.708,1267,0
2009-09-18,15.708,15.708,15.708,15.708,366,0
2009-09-21,15.848,15.848,15.848,15.848,366,0
2009-09-23,15.434,15.708,15.324,15.708,1085,0
2009-09-24,15.571,15.571,15.571,15.571,366,0
2009-09-25,15.434,15.627,15.434,15.627,725,0
2009-09-30,15.571,15.848,15.571,15.571,1885,0
2009-10-01,15.295,15.295,15.295,15.295,366,0
2009-10-02,15.158,15.158,15.158,15.158,725,0
2009-10-06,15.158,15.158,15.019,15.019,725,0
2009-10-08,14.884,15.019,14.47,14.743,2176,0
2009-10-09,14.607,14.607,14.607,14.607,366,0
2009-10-13,14.607,14.607,14.184,14.362,5445,0
2009-10-14,14.47,14.598,14.399,14.598,2176,0
2009-10-15,14.402,14.607,14.402,14.598,1448,0
2009-10-16,14.732,14.841,14.732,14.841,1085,0
2009-10-19,14.607,14.841,14.607,14.841,2902,0
2009-10-20,14.812,14.812,14.812,14.812,725,0
2009-10-22,14.623,14.623,14.332,14.332,3630,0
2009-10-23,14.607,14.677,14.604,14.677,3620,0
2009-10-26,14.884,14.884,14.884,14.884,3267,0
2009-10-27,14.743,14.743,14.743,14.743,725,0
2009-10-28,14.47,14.47,14.055,14.055,1812,0
2009-10-29,14.332,14.607,14.332,14.607,3995,0
2009-11-02,14.332,14.332,14.332,14.332,2539,0
2009-11-03,14.332,14.332,14.251,14.251,725,0
2009-11-04,14.539,14.539,14.128,14.539,2719,0
2009-11-05,14.539,14.539,14.539,14.539,1448,0
2009-11-06,14.511,14.511,14.511,14.511,366,0
2009-11-09,14.539,14.743,14.539,14.743,6679,0
2009-11-11,15.019,15.019,15.019,15.019,725,0
2009-11-12,15.158,15.255,14.923,15.255,12340,0
2009-11-13,15.434,15.434,15.158,15.158,725,0
2009-11-16,15.431,15.434,15.431,15.434,725,0
2009-11-17,15.431,15.434,15.431,15.434,3630,0
2009-11-18,15.22,15.431,15.22,15.431,725,0
2009-11-19,15.158,15.158,15.158,15.158,366,0
2009-11-24,15.172,15.172,14.578,14.581,12701,0
2009-11-25,14.607,15.13,14.539,14.539,7214,0
2009-11-30,14.884,14.884,13.986,13.986,7980,0
2009-12-01,13.867,14.193,13.504,14.193,9569,0
2009-12-03,14.055,14.332,13.588,13.588,4172,0
2009-12-04,13.919,13.919,13.919,13.919,366,0
2009-12-08,14.055,14.055,14.055,14.055,366,0
2009-12-09,13.848,14.055,13.781,14.055,1267,0
2009-12-10,14.055,14.607,14.055,14.607,1812,0
2009-12-14,14.131,14.131,14.131,14.131,725,0
2009-12-15,14.262,14.262,14.193,14.193,1085,0
2009-12-16,14.055,14.055,14.055,14.055,725,0
2009-12-18,13.919,13.925,13.781,13.848,2176,0
2009-12-23,13.848,13.848,13.848,13.848,725,0
2009-12-24,14.055,14.055,14.055,14.055,725,0
2009-12-28,14.332,14.607,14.332,14.607,1093,0
2009-12-29,14.607,14.607,14.607,14.607,1085,0
2009-12-30,14.47,14.47,14.47,14.47,366,0
2009-12-31,14.069,14.47,14.069,14.47,1812,0
2010-01-04,14.539,15.048,14.539,15.048,4719,0
2010-01-05,15.434,15.476,15.434,15.461,22493,0
2010-01-06,15.461,15.461,15.461,15.461,366,0
2010-01-08,15.448,16.025,15.172,15.564,7619,0
2010-01-12,15.434,15.887,15.434,15.834,1995,0
2010-01-14,15.431,15.708,15.431,15.708,725,0
2010-01-19,14.912,15.409,14.912,15.409,3308,0
2010-01-20,15.158,15.158,15.158,15.158,1085,0
2010-01-22,14.884,15.019,14.884,15.019,2902,0
2010-01-25,15.019,15.241,14.998,14.998,2902,0
2010-01-26,14.743,14.743,14.743,14.743,366,0
2010-01-29,15.158,15.158,15.158,15.158,366,0
2010-02-01,15.434,15.434,15.434,15.434,1448,0
2010-02-02,15.158,15.158,15.158,15.158,1711,0
2010-02-05,14.743,14.743,14.743,14.743,366,0
2010-02-08,14.743,14.743,14.743,14.743,1618,0
2010-02-09,14.826,14.826,14.826,14.826,366,0
2010-02-11,14.869,14.869,14.869,14.869,366,0
2010-02-19,14.884,14.884,14.884,14.884,366,0
2010-02-22,14.663,14.663,14.634,14.634,725,0
2010-02-23,14.607,14.607,14.607,14.607,725,0
2010-02-24,14.884,14.884,14.884,14.884,1085,0
2010-02-26,14.692,14.692,14.692,14.692,366,0
2010-03-01,14.963,15.434,14.963,15.434,14876,0
2010-03-02,15.708,15.708,15.434,15.434,7259,0
2010-03-03,15.295,15.295,15.158,15.158,1085,0
2010-03-05,15.708,15.708,15.708,15.708,1085,0
2010-03-08,15.764,15.764,15.166,15.627,6169,0
2010-03-09,15.848,15.848,15.848,15.848,1448,0
2010-03-10,15.901,15.901,15.708,15.848,1812,0
2010-03-11,15.668,15.668,15.668,15.668,366,0
2010-03-12,15.241,15.268,15.158,15.268,1995,0
2010-03-15,15.544,15.544,14.884,15.393,2902,0
2010-03-16,15.668,15.668,15.668,15.668,725,0
2010-03-17,15.979,16.123,15.779,16.123,6310,0
2010-03-18,16.536,16.806,16.123,16.398,4361,0
2010-03-19,16.673,16.673,16.673,16.673,366,0
2010-03-22,16.536,16.536,16.536,16.536,1812,0
2010-03-23,16.744,16.744,16.744,16.744,366,0
2010-03-24,17.224,17.224,16.536,16.645,7204,0
2010-03-25,16.645,16.645,16.645,16.645,6169,0
2010-03-26,16.812,17.071,16.806,17.071,5082,0
2010-03-29,17.502,17.502,17.224,17.224,725,0
2010-03-30,17.647,17.775,17.418,17.775,1448,0
2010-03-31,17.914,18.739,17.914,18.739,2176,0
2010-04-05,17.914,17.914,17.638,17.638,1448,0
2010-04-06,17.914,17.914,17.707,17.707,725,0
2010-04-07,17.641,17.707,17.641,17.707,1448,0
2010-04-08,17.914,18.16,17.914,18.16,1085,0
2010-04-09,17.914,17.914,17.505,17.505,725,0
2010-04-13,17.502,17.502,17.502,17.502,366,0
2010-04-14,17.914,18.188,17.914,18.188,725,0
2010-04-21,17.775,17.775,17.361,17.361,725,0
2010-04-22,17.911,17.911,17.911,17.911,366,0
2010-04-26,18.188,18.188,18.188,18.188,725,0
2010-04-28,17.775,17.775,17.775,17.775,725,0
2010-04-29,17.914,19.002,17.914,19.002,2902,0
2010-04-30,19.016,19.016,19.016,19.016,366,0
2010-05-03,19.016,19.292,18.881,19.292,3995,0
2010-05-04,18.878,18.878,18.188,18.188,3657,0
2010-05-06,18.741,18.741,15.208,16.977,5082,0
2010-05-07,17.296,17.296,17.296,17.296,1812,0
2010-05-10,17.638,17.638,17.638,17.638,366,0
2010-05-12,18.174,18.174,16.536,17.901,2539,0
2010-05-13,17.488,17.488,17.488,17.488,366,0
2010-05-17,17.083,17.083,17.083,17.083,431,0
2010-05-18,17.074,17.091,17.074,17.089,1812,0
2010-05-25,16.673,16.673,16.673,16.673,1812,0
2010-05-27,17.089,17.089,17.086,17.086,725,0
2010-06-01,16.812,16.812,16.812,16.812,366,0
2010-06-02,17.074,17.089,16.819,17.089,1085,0
2010-06-03,16.812,17.502,16.812,17.502,725,0
2010-06-04,17.089,17.089,17.089,17.089,366,0
2010-06-08,17.031,17.086,16.673,17.086,1085,0
2010-06-09,17.089,17.224,17.089,17.224,1085,0
2010-06-10,17.624,17.624,17.624,17.624,366,0
2010-06-15,17.432,17.842,17.432,17.842,1085,0
2010-06-16,17.888,17.892,17.667,17.892,31201,0
2010-06-18,17.914,17.914,17.775,17.775,725,0
2010-06-21,17.502,17.502,16.761,17.089,6897,0
2010-06-22,17.224,17.224,17.224,17.224,366,0
2010-06-23,17.094,17.094,17.094,17.094,725,0
2010-06-28,17.089,17.089,16.425,16.836,1448,0
2010-06-29,17.386,17.914,16.299,16.536,14447,0
2010-07-01,16.48,16.508,16.48,16.508,725,0
2010-07-02,16.425,16.536,16.425,16.425,2902,0
2010-07-06,16.425,16.701,16.375,16.536,2902,0
2010-07-07,16.425,16.894,16.425,16.894,2539,0
2010-07-08,17.031,17.031,16.483,16.673,2176,0
2010-07-09,16.508,16.784,16.508,16.784,725,0
2010-07-12,17.224,17.224,16.618,16.756,2176,0
2010-07-13,17.156,17.156,16.536,16.812,1448,0
2010-07-14,16.812,16.812,16.812,16.812,1085,0
2010-07-15,16.812,16.812,16.812,16.812,366,0
2010-07-16,17.21,17.241,16.425,16.425,3995,0
2010-07-20,16.428,16.809,16.425,16.809,1448,0
2010-07-22,16.88,16.88,16.88,16.88,366,0
2010-07-23,17.089,17.089,17.089,17.089,1448,0
2010-07-26,17.224,17.224,17.224,17.224,366,0
2010-07-27,16.816,16.816,16.816,16.816,725,0
2010-07-28,17.296,17.638,17.224,17.638,1448,0
2010-07-30,17.638,17.845,16.99,17.569,2902,0
2010-08-02,17.845,17.845,17.845,17.845,1448,0
2010-08-04,17.361,17.772,17.361,17.772,2176,0
2010-08-06,17.36,17.667,17.36,17.406,1812,0
2010-08-09,16.997,17.197,16.565,17.197,3267,0
2010-08-10,17.349,17.349,16.536,16.605,9067,0
2010-08-11,16.259,16.907,16.259,16.536,5445,0
2010-08-13,16.531,16.784,16.531,16.784,2357,0
2010-08-18,17.074,17.375,17.074,17.375,5631,0
2010-08-19,16.536,16.812,16.123,16.79,6184,0
2010-08-20,16.928,16.928,16.928,16.928,366,0
2010-08-23,17.197,17.197,16.787,16.787,1085,0
2010-08-25,16.894,16.894,16.894,16.894,725,0
2010-08-27,16.952,16.952,16.952,16.952,366,0
2010-08-31,17.279,17.279,16.61,16.88,3995,0
2010-09-01,16.88,17.543,16.88,17.281,4719,0
2010-09-02,17.567,17.567,17.567,17.567,366,0
2010-09-03,17.569,17.914,17.569,17.914,5445,0
2010-09-07,17.569,17.569,17.569,17.569,366,0
2010-09-08,17.914,17.914,17.569,17.569,1812,0
2010-09-13,17.375,17.432,16.952,17.432,1085,0
2010-09-14,16.898,17.432,16.793,17.432,6604,0
2010-09-15,17.156,17.567,17.156,17.567,1448,0
2010-09-16,17.378,17.378,17.372,17.372,1197,0
2010-09-17,17.624,17.624,17.624,17.624,725,0
2010-09-20,17.624,18.072,17.384,18.072,5082,0
2010-09-21,17.361,17.914,17.361,17.775,2297,0
2010-09-22,17.954,17.954,17.954,17.954,1085,0
2010-09-27,17.914,18.037,17.775,18.037,1085,0
2010-09-28,17.911,17.914,17.508,17.914,1448,0
2010-10-04,17.089,17.499,17.089,17.499,948,0
2010-10-05,17.914,18.197,17.827,18.197,1812,0
2010-10-06,17.793,18.247,17.793,18.247,793,0
2010-10-13,17.667,18.076,17.667,18.076,3177,0
2010-10-14,17.734,17.845,17.734,17.845,3630,0
2010-10-18,17.845,17.845,17.845,17.845,366,0
2010-10-20,18.395,18.395,18.217,18.217,725,0
2010-10-25,18.466,18.466,17.662,18.217,11977,0
2010-10-26,18.217,18.217,18.217,18.217,3444,0
2010-10-27,17.845,17.845,17.508,17.707,1085,0
2010-10-28,17.914,17.914,17.914,17.914,366,0
2010-11-02,18.571,18.571,18.571,18.571,366,0
2010-11-03,18.574,18.574,18.574,18.574,908,0
2010-11-04,18.664,18.741,18.664,18.741,4358,0
2010-11-05,18.188,18.509,18.188,18.509,1812,0
2010-11-09,19.292,19.292,18.509,18.741,13567,0
2010-11-11,18.307,18.307,18.307,18.307,502,0
2010-11-12,17.96,17.96,17.914,17.914,1885,0
2010-11-15,17.914,17.914,17.914,17.914,366,0
2010-11-16,17.432,17.432,17.432,17.432,725,0
2010-11-19,17.982,17.982,17.982,17.982,366,0
2010-11-23,18.494,18.494,17.982,17.982,1598,0
2010-11-26,18.534,18.534,18.534,18.534,366,0
2010-11-30,18.741,18.811,18.188,18.188,2902,0
2010-12-01,17.914,18.583,17.914,18.583,1307,0
2010-12-02,18.602,18.602,18.602,18.602,725,0
2010-12-06,18.741,19.016,18.741,18.933,8027,0
2010-12-09,18.188,18.599,18.188,18.599,725,0
2010-12-10,18.602,18.602,18.602,18.602,366,0
2010-12-16,18.601,18.601,18.601,18.601,366,0
2010-12-21,18.054,18.463,17.914,18.463,7980,0
2010-12-28,18.466,18.466,18.466,18.466,366,0
2010-12-30,17.911,17.911,17.654,17.671,1812,0
2010-12-31,18.202,18.202,17.653,18.187,2539,0
2011-01-03,18.574,18.574,18.466,18.466,793,0
2011-01-04,18.466,18.466,18.466,18.466,366,0
2011-01-05,18.054,18.054,18.054,18.054,366,0
2011-01-07,18.602,18.602,18.602,18.602,2018,0
2011-01-10,18.481,18.481,18.481,18.481,725,0
2011-01-12,18.602,18.602,18.602,18.602,366,0
2011-01-18,18.524,18.524,18.466,18.466,1448,0
2011-01-19,18.391,18.394,18.391,18.394,4358,0
2011-01-20,18.395,18.395,18.395,18.395,2902,0
2011-01-21,18.327,18.327,18.327,18.327,366,0
2011-01-24,18.588,18.588,18.588,18.588,761,0
2011-01-25,18.04,18.04,18.04,18.04,761,0
2011-01-26,18.522,18.574,18.45,18.574,24307,0
2011-01-27,18.392,18.588,18.392,18.588,1598,0
2011-01-31,18.602,18.602,18.193,18.193,4358,0
2011-02-01,18.466,18.672,18.466,18.664,7207,0
2011-02-02,18.602,18.602,18.602,18.602,725,0
2011-02-03,18.055,18.469,17.656,18.218,3720,0
2011-02-09,18.194,18.194,18.188,18.188,725,0
2011-02-11,18.188,18.188,18.188,18.188,366,0
2011-02-14,18.188,18.188,18.188,18.188,6098,0
2011-02-16,18.466,18.466,18.466,18.466,725,0
2011-02-17,17.79,18.12,17.775,18.12,1448,0
2011-02-18,18.34,18.466,18.34,18.466,1778,0
2011-02-22,17.914,17.914,17.888,17.888,725,0
2011-02-28,18.394,18.409,17.914,18.409,4358,0
2011-03-02,17.859,18.101,17.686,18.101,2685,0
2011-03-03,18.084,18.298,18.084,18.298,1085,0
2011-03-09,18.439,18.466,18.439,18.466,1812,0
2011-03-16,18.36,18.363,17.948,18.363,1073,0
2011-03-17,18.654,18.657,18.524,18.524,1073,0
2011-03-22,18.076,18.076,17.948,17.948,3590,0
2011-03-23,18.589,18.589,18.589,18.589,363,0
2011-03-25,18.658,18.661,18.658,18.658,1434,0
2011-03-28,18.379,18.397,18.261,18.379,1796,0
2011-03-29,18.379,18.379,18.379,18.379,1073,0
2011-03-30,18.658,18.658,18.658,18.658,363,0
2011-03-31,18.66,18.66,18.66,18.66,363,0
2011-04-11,18.379,18.379,18.188,18.188,4306,0
2011-04-12,18.171,18.661,18.171,18.632,4038,0
2011-04-14,18.509,18.509,18.509,18.509,719,0
2011-04-15,18.661,18.661,18.661,18.661,1434,0
2011-04-21,18.174,18.509,18.171,18.379,4347,0
2011-04-25,18.661,18.661,18.379,18.517,1714,0
2011-04-27,18.658,18.661,18.523,18.661,11528,0
2011-04-28,18.744,18.926,18.744,18.926,1073,0
2011-04-29,18.797,18.865,18.797,18.865,1434,0
2011-05-05,18.864,19.928,18.864,18.864,1796,0
2011-05-13,18.938,18.938,18.525,18.938,1073,0
2011-05-19,18.938,18.941,18.938,18.941,1957,0
2011-05-23,18.663,18.663,18.663,18.663,363,0
2011-05-24,18.938,19.008,18.938,19.008,1434,0
2011-05-25,19.008,19.008,18.847,18.847,959,0
2011-05-27,18.574,18.676,18.574,18.651,3412,0
2011-05-31,18.867,19.162,18.867,19.133,2158,0
2011-06-01,18.882,18.882,18.882,18.882,431,0
2011-06-03,19.143,19.143,18.938,18.938,1073,0
2011-06-06,18.558,18.977,18.558,18.977,1073,0
2011-06-07,19.206,19.206,18.983,19.19,1796,0
2011-06-08,19.206,19.219,19.192,19.219,4306,0
2011-06-10,18.956,18.956,18.941,18.941,2158,0
2011-06-14,18.996,18.996,18.996,18.996,360,0
2011-06-17,18.84,18.84,18.629,18.629,1046,0
2011-06-21,18.846,18.856,18.846,18.854,11444,0
2011-06-22,18.993,18.993,18.993,18.993,1063,0
2011-06-27,18.928,18.928,18.928,18.928,363,0
2011-06-28,18.938,19.276,18.92,19.135,19269,0
2011-06-29,19.417,19.417,19.417,19.417,1234,0
2011-06-30,19.418,19.694,19.418,19.694,1063,0
2011-07-01,19.699,19.699,19.428,19.699,6571,0
2011-07-05,19.699,19.699,19.699,19.699,1775,0
2011-07-06,19.7,19.715,19.7,19.7,1775,0
2011-07-07,19.977,20.259,19.977,19.985,5329,0
2011-07-11,19.682,20.043,19.682,20.043,1422,0
2011-07-12,19.982,20.188,19.982,20.121,8527,0
2011-07-13,20.013,20.259,19.987,20.163,17058,0
2011-07-14,20.001,20.177,20.001,20.099,33805,0
2011-07-18,20.046,20.121,20.043,20.121,8883,0
2011-07-19,20.124,20.261,20.121,20.261,2381,0
2011-07-21,20.183,20.259,20.183,20.259,711,0
2011-07-22,20.252,20.252,20.252,20.252,360,0
2011-07-26,20.261,20.261,20.261,20.261,360,0
2011-07-27,20.127,20.133,20.121,20.121,3778,0
2011-08-02,19.709,20.127,19.627,20.083,6044,0
2011-08-03,19.708,19.708,19.291,19.291,3382,0
2011-08-04,19.22,19.32,19.099,19.099,1422,0
2011-08-08,18.571,18.574,18.168,18.56,9575,0
2011-08-09,18.07,18.482,18.07,18.482,711,0
2011-08-15,18.642,18.854,18.642,18.843,2491,0
2011-08-16,19.347,19.347,19.347,19.347,1422,0
2011-08-18,18.571,18.571,18.293,18.293,3200,0
2011-08-19,18.447,18.447,18.433,18.433,1063,0
2011-08-22,19.099,19.288,18.634,18.634,9087,0
2011-08-25,18.58,19.276,18.58,19.276,5329,0
2011-08-30,18.424,18.831,18.424,18.831,1237,0
2011-08-31,19.401,19.401,19.401,19.401,360,0
2011-09-01,19.417,19.417,19.417,19.417,1775,0
2011-09-06,19.076,19.076,19.07,19.07,1063,0
2011-09-07,19.652,19.652,18.825,18.825,2491,0
2011-09-12,18.571,18.571,18.557,18.557,4415,0
2011-09-13,18.766,18.766,18.766,18.766,354,0
2011-09-14,17.984,18.407,17.972,18.407,1951,0
2011-09-15,18.063,18.291,17.683,18.291,4008,0
2011-09-20,18.046,18.203,17.59,17.896,9819,0
2011-09-21,17.975,17.975,17.975,17.975,1758,0
2011-09-27,18.299,18.316,18.299,18.316,1052,0
2011-09-28,17.52,18.316,17.52,18.316,702,0
2011-10-03,18.215,18.215,18.215,18.215,354,0
2011-10-07,17.513,17.99,17.451,17.99,1410,0
2011-10-10,18.673,18.673,18.673,18.673,354,0
2011-10-12,18.673,18.673,18.673,18.673,354,0
2011-10-18,18.351,18.351,18.351,18.351,354,0
2011-10-21,18.344,18.488,18.331,18.488,6265,0
2011-10-27,19.055,19.058,19.055,19.058,1758,0
2011-10-31,19.337,19.337,19.337,19.337,354,0
2011-11-02,18.926,18.926,18.926,18.926,354,0
2011-11-09,18.922,18.922,18.763,18.771,5976,0
2011-11-10,18.763,18.771,18.654,18.654,7487,0
2011-11-15,19.911,20.133,19.767,20.124,3167,0
2011-11-18,20.464,20.464,20.464,20.464,354,0
2011-11-22,20.464,20.762,20.464,20.762,702,0
2011-11-28,21.048,21.048,21.048,21.048,354,0
2011-11-29,20.208,21.197,20.208,20.623,6640,0
2011-11-30,21.046,21.178,18.669,20.473,13905,0
2011-12-05,21.169,21.187,21.169,21.187,1932,0
2011-12-07,20.761,20.899,20.761,20.899,702,0
2011-12-14,19.328,20.531,19.328,20.531,695,0
2011-12-16,20.1,20.883,19.813,20.883,1812,0
2011-12-19,19.83,20.39,19.474,20.39,2787,0
2011-12-20,20.675,20.675,20.675,20.675,350,0
2011-12-21,20.093,20.103,19.7,20.103,1395,0
2011-12-22,20.108,20.591,20.108,20.468,1043,0
2011-12-23,20.502,20.519,20.185,20.519,1395,0
2011-12-27,20.528,20.528,20.528,20.528,695,0
2011-12-28,19.548,20.675,19.548,20.675,695,0
2011-12-29,20.1,20.675,20.1,20.459,3829,0
2012-01-04,20.675,20.675,20.468,20.675,350,0
2012-01-05,20.675,21.184,20.252,20.85,1971,0
2012-01-06,21.537,21.537,21.03,21.03,810,0
2012-01-10,21.537,21.537,21.537,21.537,350,0
2012-01-13,20.806,21.088,19.849,21.074,4269,0
2012-01-17,20.418,21.339,19.833,21.242,2437,0
2012-01-18,21.468,21.468,20.693,21.468,463,0
2012-01-19,20.933,20.933,20.675,20.675,810,0
2012-01-20,21.493,21.529,21.424,21.529,786,0
2012-01-23,22.183,22.684,21.967,21.967,13009,0
2012-01-25,22.183,22.397,21.666,22.397,2062,0
2012-01-26,22.813,23.562,22.813,23.562,695,0
2012-01-27,23.088,23.261,22.854,23.261,1916,0
2012-01-30,24.076,24.076,23.69,23.896,810,0
2012-01-31,23.896,23.896,23.896,23.896,232,0
2012-02-01,23.95,23.95,23.95,23.95,123,0
2012-02-02,23.261,23.261,23.261,23.261,881,0
2012-02-03,23.698,23.698,23.69,23.69,1043,0
2012-02-06,23.216,23.261,23.216,23.261,2321,0
2012-02-07,23.262,23.262,23.262,23.262,1130,0
2012-02-08,23.305,23.305,22.612,22.612,7602,0
2012-02-09,22.686,22.686,22.686,22.686,150,0
2012-02-10,22.899,22.899,22.684,22.684,721,0
2012-02-13,23.199,23.199,22.64,23.148,440,0
2012-02-15,23.698,24.517,23.095,23.977,14477,0
2012-02-16,24.104,24.104,24.104,24.104,123,0
2012-02-17,24.336,24.579,23.278,24.509,1992,0
2012-02-23,24.38,24.38,24.192,24.336,721,0
2012-02-24,24.127,24.553,23.587,24.119,1292,0
2012-02-27,23.603,24.509,23.603,24.509,245,0
2012-02-28,24.484,24.484,24.147,24.147,1627,0
2012-02-29,23.394,23.859,23.351,23.859,695,0
2012-03-01,22.665,23.647,22.665,23.612,1198,0
2012-03-02,23.491,24.064,23.491,23.64,810,0
2012-03-05,23.65,23.65,23.65,23.65,123,0
2012-03-07,23.862,24.571,23.862,24.571,350,0
2012-03-09,24.854,24.854,23.702,24.119,1684,0
2012-03-12,24.04,24.073,23.88,23.88,727,0
2012-03-13,24.775,24.793,24.775,24.793,790,0
2012-03-14,24.793,25.184,24.704,24.793,1809,0
2012-03-15,25.05,25.235,25.05,25.235,246,0
2012-03-16,25.642,25.642,23.906,23.906,8619,0
2012-03-19,23.243,24.101,23.1,23.925,2882,0
2012-03-20,23.243,23.65,23.243,23.65,287,0
2012-03-22,25.057,25.057,23.022,24.127,3410,0
2012-03-23,24.127,24.173,23.11,23.685,2604,0
2012-03-26,24.303,24.303,23.758,24.268,835,0
2012-03-27,23.42,24.483,23.42,24.483,1242,0
2012-03-28,23.234,24.766,23.022,24.35,3402,0
2012-03-30,24.347,24.347,24.347,24.347,118,0
2012-04-02,24.926,24.926,24.926,24.926,118,0
2012-04-03,23.906,24.35,23.906,24.35,1132,0
2012-04-04,23.04,24.88,23.04,23.685,2232,0
2012-04-05,24.201,24.21,23.464,23.464,675,0
2012-04-09,23.596,24.34,23.146,23.464,1479,0
2012-04-12,23.731,23.731,23.731,23.731,353,0
2012-04-13,23.129,23.827,23.129,23.827,439,0
2012-04-16,23.162,23.88,23.162,23.809,1131,0
2012-04-17,23.154,23.906,23.022,23.296,3341,0
2012-04-18,23.296,23.296,23.188,23.225,1131,0
2012-04-19,23.1,23.243,23.05,23.243,1639,0
2012-04-20,23.793,23.793,23.793,23.793,118,0
2012-04-23,24.287,24.287,24.287,24.287,118,0
2012-04-24,23.084,24.295,23.084,24.295,698,0
2012-04-25,25.217,25.217,24.784,24.793,1174,0
2012-04-26,24.793,24.793,24.793,24.793,118,0
2012-04-27,23.952,24.757,23.952,24.757,225,0
2012-05-01,23.952,24.368,23.952,24.368,225,0
2012-05-02,24.34,24.34,24.34,24.34,118,0
2012-05-03,24.473,24.793,24.34,24.34,1131,0
2012-05-08,24.395,24.747,24.395,24.747,342,0
2012-05-10,24.708,24.708,24.701,24.701,342,0
2012-05-11,24.784,24.836,24.747,24.747,21233,0
2012-05-14,24.35,24.43,24.014,24.43,451,0
2012-05-15,24.376,24.617,24.127,24.127,2350,0
2012-05-16,23.702,23.702,23.702,23.702,118,0
2012-05-17,23.862,23.862,23.862,23.862,153,0
2012-05-18,24.331,24.331,23.702,23.702,225,0
2012-05-21,23.536,23.676,23.296,23.676,1694,0
2012-05-22,23.749,23.775,23.1,23.464,1059,0
2012-05-23,23.906,23.906,23.906,23.906,170,0
2012-05-25,23.536,23.906,23.536,23.906,1149,0
2012-05-29,23.933,23.933,23.906,23.906,1355,0
2012-06-01,23.475,23.85,22.134,22.582,25899,0
2012-06-04,22.374,22.958,22.374,22.958,1527,0
2012-06-05,22.134,23.001,22.134,22.609,2098,0
2012-06-06,22.806,23.815,22.358,22.806,6313,0
2012-06-07,23.467,23.467,23.467,23.467,644,0
2012-06-08,23.467,23.475,23.467,23.475,542,0
2012-06-11,23.772,23.815,23.772,23.815,719,0
2012-06-12,23.798,24.164,23.781,24.164,2596,0
2012-06-13,24.127,24.127,24.127,24.127,339,0
2012-06-18,23.894,23.894,23.894,23.894,116,0
2012-06-19,23.556,23.591,23.28,23.591,1178,0
2012-06-28,23.421,23.421,23.057,23.057,445,0
2012-06-29,24.962,24.962,23.454,24.347,1145,0
2012-07-05,23.485,24.072,23.235,24.072,1230,0
2012-07-09,23.394,23.412,23.215,23.235,2236,0
2012-07-12,23.412,23.412,23.412,23.412,116,0
2012-07-13,23.627,25.02,23.627,24.127,2303,0
2012-07-17,23.885,23.885,23.262,23.868,2291,0
2012-07-18,23.832,23.832,23.832,23.832,130,0
2012-07-20,23.681,23.689,23.681,23.689,556,0
2012-07-23,24.056,24.091,24.056,24.091,459,0
2012-07-25,24.351,24.494,24.351,24.494,223,0
2012-07-26,24.951,24.951,23.521,24.127,1367,0
2012-07-27,24.397,24.397,24.397,24.397,116,0
2012-07-30,24.547,24.547,24.547,24.547,445,0
2012-07-31,23.736,24.492,23.697,23.726,890,0
2012-08-03,24.842,24.842,24.842,24.842,116,0
2012-08-06,25.02,25.167,24.97,25.082,4833,0
2012-08-08,25.111,25.111,25.111,25.111,1119,0
2012-08-09,25.469,25.469,25.459,25.469,1009,0
2012-08-10,25.469,25.469,25.469,25.469,339,0
2012-08-13,25.288,25.288,25.288,25.288,141,0
2012-08-14,25.469,25.512,25.469,25.512,1232,0
2012-08-17,25.38,25.451,25.38,25.406,1029,0
2012-08-20,25.425,25.432,25.425,25.425,1605,0
2012-08-21,25.425,25.425,25.011,25.065,5594,0
2012-08-22,24.887,24.887,24.887,24.887,737,0
2012-08-23,24.593,25.065,24.593,25.065,244,0
2012-08-24,24.573,25.537,24.573,24.8,501,0
2012-08-27,25.406,25.406,25.406,25.406,223,0
2012-08-28,25.209,25.881,25.056,25.835,514,0
2012-09-04,25.908,25.908,25.465,25.465,339,0
2012-09-05,25.042,25.465,25.042,25.085,723,0
2012-09-06,25.854,25.854,25.085,25.085,223,0
2012-09-07,25.807,25.807,25.807,25.807,116,0
2012-09-12,25.275,26.14,25.275,25.509,1051,0
2012-09-13,26.005,27.025,26.005,26.997,3519,0
2012-09-14,26.692,27.042,26.692,27.042,1108,0
2012-09-17,26.268,26.899,26.203,26.854,778,0
2012-09-19,26.521,26.521,25.32,25.32,2809,0
2012-09-20,25.429,25.916,25.429,25.899,831,0
2012-09-21,25.692,25.692,25.692,25.692,2973,0
2012-09-25,25.807,26.14,25.807,26.14,336,0
2012-09-26,26.099,26.099,26.099,26.099,482,0
2012-09-27,26.114,26.114,26.114,26.114,115,0
2012-10-03,26.169,26.178,26.14,26.178,1088,0
2012-10-04,26.15,26.997,26.14,26.14,1332,0
2012-10-05,26.14,26.14,25.692,25.692,1332,0
2012-10-09,26.14,26.14,26.14,26.14,392,0
2012-10-17,26.14,26.14,25.34,25.421,3685,0
2012-10-18,25.961,25.961,25.908,25.908,222,0
2012-10-19,25.726,25.726,25.726,25.726,115,0
2012-10-23,25.916,26.114,25.916,25.934,1441,0
2012-10-24,26.14,26.14,25.79,25.79,1221,0
2012-10-25,25.79,25.79,25.78,25.78,520,0
2012-10-31,25.79,25.79,25.34,25.34,1269,0
2012-11-01,25.735,25.78,25.735,25.78,1296,0
2012-11-02,25.753,25.78,25.49,25.49,943,0
2012-11-05,25.934,26.08,25.509,26.08,1221,0
2012-11-06,26.14,26.14,26.14,26.14,155,0
2012-11-08,26.132,26.132,26.132,26.132,115,0
2012-11-09,26.14,26.14,25.592,25.592,751,0
2012-11-13,26.14,26.14,25.292,25.32,1110,0
2012-11-14,25.367,25.637,25.292,25.301,1087,0
2012-11-15,25.292,25.817,25.292,25.817,336,0
2012-11-16,25.394,26.09,25.394,25.646,1108,0
2012-11-20,25.565,25.565,25.565,25.565,115,0
2012-11-21,25.556,26.114,25.509,25.509,1426,0
2012-11-23,25.629,25.629,25.629,25.629,484,0
2012-11-27,26.09,26.366,25.771,26.14,3436,0
2012-11-28,26.178,26.591,26.14,26.591,581,0
2012-11-29,27.801,27.801,27.042,27.042,221,0
2012-11-30,26.268,26.826,26.16,26.16,2311,0
2012-12-03,26.854,26.854,26.854,26.854,115,0
2012-12-04,25.7,26.844,25.7,26.14,3009,0
2012-12-05,25.863,26.366,25.708,25.916,1221,0
2012-12-06,26.474,26.474,26.474,26.474,190,0
2012-12-07,26.14,26.14,26.14,26.14,115,0
2012-12-10,26.278,26.366,26.278,26.366,1441,0
2012-12-11,26.348,26.393,26.339,26.393,4331,0
2012-12-12,26.549,26.549,25.729,26.13,3085,0
2012-12-14,26.357,26.357,26.357,26.357,114,0
2012-12-17,26.13,26.13,25.694,25.912,6157,0
2012-12-18,26.048,26.185,25.912,26.185,552,0
2012-12-19,26.277,27.076,25.755,26.238,2252,0
2012-12-20,26.185,26.63,26.176,26.185,439,0
2012-12-21,26.185,26.185,26.185,26.185,1099,0
2012-12-26,27.114,27.114,26.193,26.485,333,0
2012-12-27,26.138,26.148,26.113,26.113,1043,0
2012-12-31,27.003,27.003,27.003,27.003,114,0
2013-01-02,26.366,26.904,26.366,26.375,737,0
2013-01-03,26.457,26.868,26.457,26.848,1524,0
2013-01-04,27.165,27.276,27.114,27.276,1505,0
2013-01-07,28.186,28.186,28.186,28.186,333,0
2013-01-08,28.213,28.213,28.112,28.158,782,0
2013-01-09,27.958,28.413,27.958,28.404,444,0
2013-01-10,28.413,29.075,27.095,27.73,1978,0
2013-01-11,28.166,28.186,27.73,27.73,1181,0
2013-01-14,27.902,28.158,27.902,28.158,439,0
2013-01-15,28.796,29.049,27.875,28.186,771,0
2013-01-16,28.357,28.413,28.186,28.413,725,0
2013-01-17,29.004,29.004,27.867,27.958,3014,0
2013-01-18,27.883,28.166,27.883,28.166,659,0
2013-01-22,27.867,28.13,27.831,27.831,2482,0
2013-01-23,27.42,28.447,27.393,27.595,10119,0
2013-01-24,28.413,28.413,27.911,27.911,219,0
2013-01-25,28.322,28.322,28.222,28.222,329,0
2013-01-28,28.657,28.812,28.186,28.638,1500,0
2013-01-29,28.812,28.821,28.413,28.413,1811,0
2013-01-30,28.349,28.912,28.186,28.893,3568,0
2013-01-31,28.465,28.866,28.439,28.866,4438,0
2013-02-01,29.304,29.358,28.804,29.358,1401,0
2013-02-04,29.486,29.521,29.486,29.521,333,0
2013-02-05,29.54,29.54,29.496,29.496,473,0
2013-02-06,29.54,31.722,29.54,31.722,1245,0
2013-02-07,30.366,30.912,30.366,30.503,2295,0
2013-02-08,30.912,30.912,30.912,30.912,473,0
2013-02-11,31.139,32.558,30.685,32.303,2242,0
2013-02-12,31.094,35.549,31.094,34.657,3686,0
2013-02-13,34.524,34.551,34.303,34.303,552,0
2013-02-14,32.294,32.294,32.104,32.142,633,0
2013-02-15,34.812,34.812,31.595,33.457,3520,0
2013-02-19,29.714,31.367,29.621,31.367,3974,0
2013-02-20,32.177,32.549,32.177,32.549,659,0
2013-02-21,32.056,32.056,32.022,32.022,439,0
2013-02-22,30.902,30.912,30.902,30.912,333,0
2013-02-25,30.776,30.776,30.73,30.73,439,0
2013-02-26,31.139,31.139,31.112,31.139,771,0
2013-02-27,31.094,31.439,31.094,31.439,219,0
2013-02-28,31.787,31.787,31.094,31.094,219,0
2013-03-04,31.257,31.367,31.257,31.257,307,0
2013-03-05,31.386,31.821,30.51,30.51,2519,0
2013-03-06,31.821,31.821,31.821,31.821,114,0
2013-03-07,31.094,31.821,31.094,31.768,442,0
2013-03-11,32.549,32.549,30.977,31.013,333,0
2013-03-12,32.084,32.239,32.084,32.231,1073,0
2013-03-14,32.469,32.505,32.469,32.505,3014,0
2013-03-18,32.599,32.599,32.599,32.599,113,0
2013-03-19,32.599,33.422,32.599,33.422,436,0
2013-03-22,32.973,33.191,32.973,33.191,259,0
2013-03-25,32.599,32.599,32.599,32.599,113,0
2013-03-27,34.795,35.71,34.795,35.71,873,0
2013-03-28,35.482,35.482,35.482,35.482,433,0
2013-04-01,35.71,35.71,35.71,35.71,218,0
2013-04-02,35.71,35.71,35.71,35.71,228,0
2013-04-03,36.213,36.213,35.729,35.729,436,0
2013-04-05,36.206,36.479,36.206,36.479,984,0
2013-04-09,35.71,37.083,35.71,37.083,3158,0
2013-04-10,36.855,36.855,36.855,36.855,113,0
2013-04-11,35.71,35.71,34.098,34.61,2377,0
2013-04-12,33.905,35.702,33.877,35.702,655,0
2013-04-19,35.692,35.71,35.692,35.71,2730,0
2013-04-22,35.619,35.71,35.619,35.71,3837,0
2013-04-23,36.608,36.608,36.608,36.608,218,0
2013-04-24,36.276,36.443,35.27,36.443,655,0
2013-04-25,34.456,36.443,34.456,36.38,3019,0
2013-04-26,34.539,36.416,34.539,36.416,330,0
2013-04-29,36.443,36.504,36.443,36.504,568,0
2013-04-30,36.534,36.534,36.398,36.534,873,0
2013-05-01,36.534,36.563,36.534,36.534,330,0
2013-05-02,35.875,35.875,35.875,35.875,218,0
2013-05-03,36.141,36.534,36.141,36.534,873,0
2013-05-06,37.083,37.542,36.982,37.542,3793,0
2013-05-07,37.304,37.769,37.304,37.633,1093,0
2013-05-08,37.669,37.726,35.903,37.542,1309,0
2013-05-14,37.998,37.998,37.998,37.998,396,0
2013-05-16,37.542,38.065,37.103,37.769,1901,0
2013-05-20,38.036,39.739,38.036,39.528,603,0
2013-05-21,39.372,39.372,38.111,38.111,578,0
2013-05-22,38.933,40.032,38.164,40.032,1203,0
2013-05-23,38.914,38.914,38.914,38.914,218,0
2013-05-24,38.914,38.914,37.294,37.294,1239,0
2013-05-29,38.458,38.458,38.458,38.458,113,0
2013-05-31,39.726,39.726,39.726,39.726,655,0
2013-06-03,38.017,39.821,38.017,39.372,645,0
2013-06-04,39.181,39.181,38.686,38.686,665,0
2013-06-06,38.083,38.686,38.027,38.512,4806,0
2013-06-07,38.42,38.824,38.42,38.815,559,0
2013-06-10,39.008,39.008,38.283,38.283,218,0
2013-06-11,38.622,38.622,38.055,38.41,548,0
2013-06-14,38.374,38.374,38.053,38.1,434,0
2013-06-17,38.144,39.057,38.144,38.144,2848,0
2013-06-18,38.392,38.392,38.392,38.392,146,0
2013-06-19,38.67,38.67,38.624,38.624,217,0
2013-06-20,38.198,38.227,38.044,38.172,1815,0
2013-06-21,37.906,37.906,37.765,37.765,328,0
2013-06-24,37.297,37.646,34.544,36.598,3756,0
2013-06-25,36.845,37.703,36.845,37.703,2769,0
2013-06-26,37.628,37.731,36.845,36.845,2584,0
2013-06-27,36.468,36.468,35.704,35.704,252,0
2013-06-28,36.937,37.122,36.937,37.122,651,0
2013-07-01,38.624,38.624,36.983,36.983,217,0
2013-07-03,37.213,37.213,37.213,37.213,217,0
2013-07-08,37.231,37.327,37.231,37.259,1085,0
2013-07-09,37.442,37.442,37.039,37.122,434,0
2013-07-10,37.222,37.601,37.222,37.601,434,0
2013-07-11,37.327,38.227,37.327,38.227,434,0
2013-07-15,38.125,38.227,38.125,38.227,1291,0
2013-07-17,38.207,38.207,37.959,38.071,867,0
2013-07-19,38.18,38.18,38.18,38.18,217,0
2013-07-22,37.222,37.406,37.222,37.406,355,0
2013-07-23,37.812,37.906,37.713,37.713,328,0
2013-07-25,37.784,40.3,37.784,39.146,6699,0
2013-07-26,40.235,40.235,38.751,40.163,1085,0
2013-07-29,40.263,40.281,39.146,39.146,1563,0
2013-07-31,39.609,39.609,39.609,39.609,197,0
2013-08-01,40.153,40.153,38.266,38.293,5109,0
2013-08-02,39.609,39.609,39.35,39.35,762,0
2013-08-05,39.35,39.517,39.35,39.517,328,0
2013-08-06,39.821,40.235,39.821,40.069,4057,0
2013-08-07,40.281,41.358,40.281,41.358,1809,0
2013-08-08,41.174,41.174,41.174,41.174,112,0
2013-08-09,41.027,41.027,41.027,41.027,167,0
2013-08-12,41.367,41.367,41.008,41.008,815,0
2013-08-13,41.432,41.442,41.395,41.395,328,0
2013-08-14,41.212,41.452,40.853,41.452,824,0
2013-08-15,41.221,41.452,40.862,40.918,4973,0
2013-08-16,42.316,42.316,41.093,41.093,459,0
2013-08-19,41.93,41.93,41.93,41.93,112,0
2013-08-21,41.58,42.613,41.367,42.613,883,0
2013-08-22,42.279,42.279,42.279,42.279,112,0
2013-08-23,43.201,43.201,42.65,42.861,1306,0
2013-08-28,42.796,42.796,42.796,42.796,112,0
2013-08-30,42.42,42.428,42.42,42.428,434,0
2013-09-03,42.44,42.531,42.44,42.531,846,0
2013-09-04,42.237,42.237,42.237,42.237,224,0
2013-09-06,41.968,41.968,41.911,41.94,555,0
2013-09-12,43.192,43.192,43.192,43.192,156,0
2013-09-17,42.791,42.791,42.791,42.791,111,0
2013-09-19,42.791,42.801,42.735,42.735,774,0
2013-09-20,43.504,43.504,42.607,42.607,216,0
2013-09-23,42.607,42.607,42.607,42.607,113,0
2013-09-25,42.579,42.968,42.004,42.968,2190,0
2013-09-26,43.29,43.3,41.68,41.958,5929,0
2013-09-27,41.264,41.264,41.264,41.264,111,0
2013-09-30,42.607,42.607,42.607,42.607,111,0
2013-10-01,42.987,43.523,40.847,43.523,326,0
2013-10-02,42.717,42.717,42.717,42.717,111,0
2013-10-03,43.098,43.098,43.098,43.098,216,0
2013-10-04,42.838,43.245,42.838,42.884,857,0
2013-10-07,42.644,42.644,42.644,42.644,326,0
2013-10-08,40.856,41.717,40.856,41.717,511,0
2013-10-09,41.68,41.68,41.68,41.68,111,0
2013-10-10,40.866,42.607,40.866,42.607,542,0
2013-10-15,41.301,41.587,40.798,40.938,3578,0
2013-10-16,41.283,41.283,40.808,40.808,326,0
2013-10-17,40.798,41.032,40.798,40.798,702,0
2013-10-18,40.847,40.975,40.847,40.975,216,0
2013-10-21,40.347,40.347,40.347,40.347,111,0
2013-10-22,40.291,40.291,40.291,40.291,173,0
2013-10-24,40.059,40.059,40.059,40.059,115,0
2013-10-25,39.827,40.632,39.827,40.632,735,0
2013-10-29,40.505,40.505,40.505,40.505,326,0
2013-10-30,40.467,40.467,40.467,40.467,111,0
2013-11-01,40.383,40.383,40.383,40.383,111,0
2013-11-06,40.505,40.505,40.457,40.505,542,0
2013-11-08,40.496,40.496,40.496,40.496,542,0
2013-11-14,40.505,40.505,40.505,40.505,216,0
2013-11-15,40.505,40.505,40.505,40.505,441,0
2013-11-18,40.337,40.383,39.873,39.873,1694,0
2013-11-25,39.957,40.171,39.827,40.171,1116,0
2013-11-26,40.383,40.522,40.383,40.522,5117,0
2013-11-27,40.753,42.143,40.753,42.143,4859,0
2013-11-29,42.143,42.143,42.143,42.143,3454,0
2013-12-02,42.414,42.414,41.699,42.004,3672,0
2013-12-05,42.143,42.143,42.143,42.143,2160,0
2013-12-06,42.143,42.143,42.143,42.143,2151,0
2013-12-09,42.672,42.672,42.375,42.375,1294,0
2013-12-11,42.635,43.068,42.423,42.512,1451,0
2013-12-12,42.374,42.84,42.374,42.559,619,0
2013-12-13,42.374,42.374,41.508,42.141,1444,0
2013-12-16,41.081,42.28,41.081,42.28,538,0
2013-12-17,42.179,42.179,42.179,42.179,265,0
2013-12-18,42.394,42.394,42.374,42.374,1419,0
2013-12-19,41.927,42.971,40.995,41.898,2699,0
2013-12-20,41.629,42.413,41.629,42.374,755,0
2013-12-23,41.908,42.746,41.908,42.093,1131,0
2013-12-24,41.908,41.908,41.816,41.816,720,0
2013-12-26,41.638,42.364,40.986,40.986,4421,0
2013-12-27,40.976,40.976,40.083,40.092,3171,0
2013-12-30,40.437,41.071,40.065,40.511,4113,0
2013-12-31,40.316,41.386,40.074,41.386,9463,0
2014-01-02,41.117,41.908,40.158,41.908,3155,0
2014-01-03,42.179,42.179,41.908,41.908,761,0
2014-01-06,42.188,42.559,41.647,42.559,968,0
2014-01-07,42.746,43.044,42.746,43.044,1030,0
2014-01-08,43.035,43.256,43.035,43.256,451,0
2014-01-10,42.374,42.374,42.374,42.374,430,0
2014-01-13,42.608,42.608,42.608,42.608,753,0
2014-01-14,42.608,42.746,42.608,42.746,981,0
2014-01-15,42.559,42.559,41.955,41.955,567,0
2014-01-16,41.908,42.364,41.219,42.03,1243,0
2014-01-17,41.908,42.812,41.908,42.812,680,0
2014-01-21,42.374,42.374,42.112,42.112,746,0
2014-01-22,42.316,42.559,42.316,42.559,324,0
2014-01-24,42.374,42.821,42.28,42.28,1209,0
2014-01-27,42.066,42.736,42.066,42.355,538,0
2014-01-28,42.559,42.559,42.549,42.549,381,0
2014-01-29,42.469,42.469,42.469,42.469,381,0
2014-01-30,42.469,42.469,42.469,42.469,432,0
2014-01-31,42.374,42.559,42.374,42.559,640,0
2014-02-04,41.927,42.531,41.927,42.504,589,0
2014-02-05,42.512,42.512,42.422,42.422,387,0
2014-02-06,42.075,42.262,42.075,42.262,378,0
2014-02-07,42.422,42.422,42.141,42.141,263,0
2014-02-10,42.141,42.141,42.141,42.141,207,0
2014-02-11,42.374,42.413,42.374,42.413,360,0
2014-02-12,42.374,42.374,41.908,42.326,650,0
2014-02-13,42.141,42.512,42.141,42.512,1216,0
2014-02-14,42.504,42.69,42.504,42.681,1002,0
2014-02-18,42.655,42.831,42.655,42.831,526,0
2014-02-19,42.793,42.793,42.746,42.746,647,0
2014-02-20,42.831,42.84,42.831,42.84,217,0
2014-02-25,42.093,42.673,42.093,42.673,492,0
2014-02-27,42.821,42.821,42.608,42.608,1087,0
2014-02-28,42.579,42.579,42.579,42.579,127,0
2014-03-03,42.504,42.504,42.504,42.504,113,0
2014-03-04,42.559,42.84,42.559,42.84,763,0
2014-03-06,43.025,43.025,43.025,43.025,319,0
2014-03-07,43.1,43.1,43.1,43.1,229,0
2014-03-10,41.965,42.404,41.927,42.404,1181,0
2014-03-11,42.84,43.109,42.374,43.109,711,0
2014-03-14,42.623,42.623,42.38,42.576,1631,0
2014-03-17,42.38,42.419,42.37,42.39,1787,0
2014-03-18,42.37,42.509,42.37,42.37,1238,0
2014-03-19,42.509,42.509,42.509,42.509,108,0
2014-03-20,42.37,42.419,42.37,42.419,1307,0
2014-03-21,42.4,42.419,42.4,42.419,762,0
2014-03-24,42.419,42.509,42.37,42.5,2042,0
2014-03-25,42.5,42.596,42.5,42.596,496,0
2014-03-26,42.509,42.509,42.509,42.509,214,0
2014-03-27,42.605,42.605,42.39,42.39,706,0
2014-03-28,42.37,42.465,42.37,42.465,763,0
2014-03-31,42.605,42.605,42.605,42.605,633,0
2014-04-01,42.605,43.54,42.605,43.306,5841,0
2014-04-02,43.446,43.869,43.446,43.869,823,0
2014-04-03,43.774,43.774,43.774,43.774,252,0
2014-04-04,43.698,43.698,43.698,43.698,345,0
2014-04-07,43.306,43.325,41.686,41.706,4070,0
2014-04-08,41.443,42.275,41.443,42.135,1872,0
2014-04-09,42.586,42.586,42.135,42.135,530,0
2014-04-10,42.556,42.556,42.556,42.556,259,0
2014-04-11,42.605,42.605,42.605,42.605,277,0
2014-04-14,41.94,41.94,41.94,41.94,108,0
2014-04-15,42.605,42.605,42.605,42.605,377,0
2014-04-16,43.071,43.071,41.958,41.958,214,0
2014-04-17,43.512,43.512,43.512,43.512,299,0
2014-04-21,43.071,43.109,41.901,41.949,4455,0
2014-04-22,42.135,42.576,42.135,42.576,765,0
2014-04-23,42.566,42.566,42.465,42.465,587,0
2014-04-24,42.556,42.576,42.556,42.576,263,0
2014-04-25,41.958,42.087,41.958,42.087,1195,0
2014-04-28,42.087,42.087,42.044,42.044,2878,0
2014-04-29,42.044,42.38,42.044,42.061,1437,0
2014-04-30,42.053,42.053,42.053,42.053,108,0
2014-05-01,42.097,42.097,42.097,42.097,300,0
2014-05-02,42.087,42.39,42.087,42.39,539,0
2014-05-05,42.39,42.39,42.38,42.39,854,0
2014-05-06,42.341,42.37,42.174,42.184,1964,0
2014-05-07,42.605,42.605,42.605,42.605,342,0
2014-05-08,42.605,42.605,42.605,42.605,286,0
2014-05-09,42.605,42.697,42.605,42.605,1358,0
2014-05-12,42.605,43.054,42.605,42.605,563,0
2014-05-13,43.635,43.914,42.184,43.158,1219,0
2014-05-14,43.482,43.54,43.315,43.54,563,0
2014-05-15,43.512,43.512,42.82,42.838,2052,0
2014-05-16,43.86,43.86,42.455,42.556,668,0
2014-05-19,42.321,43.764,42.321,42.885,3087,0
2014-05-20,42.419,43.54,42.419,43.071,1087,0
2014-05-21,42.707,43.492,42.294,43.492,1276,0
2014-05-22,43.431,43.512,43.071,43.071,842,0
2014-05-23,43.512,43.512,43.512,43.512,374,0
2014-05-27,43.257,43.257,43.257,43.257,269,0
2014-05-28,43.822,43.822,43.55,43.55,767,0
2014-05-29,43.521,46.311,43.521,46.311,3275,0
2014-05-30,45.44,45.804,45.412,45.796,1144,0
2014-06-02,45.46,45.46,44.701,45.421,1271,0
2014-06-03,45.872,46.35,45.59,46.35,1829,0
2014-06-04,46.818,48.578,46.818,48.578,621,0
2014-06-05,47.754,48.484,47.754,48.034,1299,0
2014-06-06,46.892,47.923,46.892,47.107,2811,0
2014-06-09,47.295,47.295,46.818,47.052,1541,0
2014-06-10,46.145,46.397,46.145,46.397,860,0
2014-06-11,46.444,46.444,46.444,46.444,428,0
2014-06-13,47.967,47.967,47.967,47.967,370,0
2014-06-16,47.036,47.253,47.036,47.253,292,0
2014-06-19,46.218,46.218,46.218,46.218,258,0
2014-06-20,46.82,46.82,46.82,46.82,106,0
2014-06-23,47.008,47.008,46.49,46.49,1253,0
2014-06-24,46.435,46.435,46.209,46.209,490,0
2014-06-25,47.055,47.055,46.82,46.82,867,0
2014-06-26,46.254,46.979,46.218,46.979,932,0
2014-06-30,47.055,47.055,46.209,46.247,841,0
2014-07-01,47.036,47.036,47.017,47.017,550,0
2014-07-02,46.378,47.017,46.378,46.678,3082,0
2014-07-03,46.97,46.97,46.961,46.97,845,0
2014-07-07,46.82,46.82,46.262,46.82,812,0
2014-07-08,47.055,47.055,46.238,46.866,1297,0
2014-07-09,46.998,46.998,46.31,46.979,656,0
2014-07-10,46.725,46.725,46.209,46.209,1045,0
2014-07-11,46.952,46.952,46.952,46.952,392,0
2014-07-14,46.998,46.998,46.998,46.998,398,0
2014-07-15,46.961,46.961,46.254,46.339,689,0
2014-07-16,46.301,46.546,45.878,45.878,3481,0
2014-07-17,45.878,45.878,44.994,45.642,2067,0
2014-07-18,45.408,45.408,45.36,45.379,1035,0
2014-07-21,45.408,45.408,45.172,45.219,1886,0
2014-07-22,43.76,45.116,43.76,45.116,1906,0
2014-07-23,45.116,45.748,45.116,45.748,1020,0
2014-07-24,45.323,45.323,45.323,45.323,547,0
2014-07-25,45.613,45.613,45.613,45.613,407,0
2014-07-28,45.642,45.642,45.642,45.642,871,0
2014-07-29,45.642,45.642,45.144,45.172,1800,0
2014-07-30,45.172,45.172,45.172,45.172,710,0
2014-07-31,45.078,45.172,44.712,44.712,489,0
2014-08-01,45.172,45.172,44.76,44.76,519,0
2014-08-04,43.938,44.24,43.938,44.24,794,0
2014-08-06,44.373,44.373,44.373,44.373,106,0
2014-08-08,45.642,45.642,45.642,45.642,498,0
2014-08-11,44.289,46.698,43.885,46.133,1640,0
2014-08-12,46.943,46.943,46.359,46.359,640,0
2014-08-13,46.359,46.359,46.113,46.113,1707,0
2014-08-14,46.763,46.839,46.763,46.839,242,0
2014-08-15,45.172,46.282,45.172,46.282,957,0
2014-08-18,45.512,46.301,45.512,46.301,499,0
2014-08-19,46.349,46.349,45.955,45.955,506,0
2014-08-20,46.291,46.291,44.129,45.172,2867,0
2014-08-21,44.712,44.712,44.712,44.712,477,0
2014-08-22,44.722,44.722,44.722,44.722,318,0
2014-08-25,44.965,45.878,44.965,45.878,300,0
2014-08-26,46.093,46.093,45.192,45.36,771,0
2014-08-27,45.692,45.692,45.642,45.642,1318,0
2014-08-28,46.254,46.254,45.878,45.878,342,0
2014-08-29,46.349,46.349,45.878,45.878,402,0
2014-09-02,45.512,45.512,45.512,45.512,131,0
2014-09-03,46.791,46.791,45.802,45.802,1183,0
2014-09-04,45.878,45.878,45.662,45.662,364,0
2014-09-05,46.791,46.791,46.359,46.359,406,0
2014-09-08,46.585,46.585,46.585,46.585,274,0
2014-09-09,46.49,46.791,46.133,46.791,1044,0
2014-09-11,46.614,46.614,46.614,46.614,613,0
2014-09-12,46.348,46.348,45.99,45.99,486,0
2014-09-16,45.667,45.667,45.667,45.667,247,0
2014-09-17,45.402,45.402,45.402,45.402,2497,0
2014-09-18,45.41,45.429,44.475,45.429,1273,0
2014-09-19,44.597,44.88,44.504,44.88,2147,0
2014-09-22,45.251,45.42,45.251,45.42,305,0
2014-09-23,45.251,45.402,44.93,44.93,3101,0
2014-09-24,45.449,45.449,45.449,45.449,230,0
2014-09-25,45.353,46.348,44.93,45.875,854,0
2014-09-26,44.692,44.732,44.692,44.732,730,0
2014-09-30,44.741,44.741,44.741,44.741,387,0
2014-10-01,44.692,44.692,44.504,44.504,1745,0
2014-10-02,44.553,44.91,44.504,44.616,3178,0
2014-10-03,45.402,45.402,44.553,44.93,525,0
2014-10-06,44.93,44.93,44.553,44.553,3245,0
2014-10-07,45.155,45.155,44.504,44.504,479,0
2014-10-08,44.995,44.995,44.995,44.995,296,0
2014-10-09,45.136,45.136,44.494,44.494,384,0
2014-10-10,45.07,45.07,44.494,44.494,1420,0
2014-10-13,44.843,44.843,44.504,44.741,893,0
2014-10-14,43.983,44.778,43.983,44.107,999,0
2014-10-15,44.834,44.834,44.218,44.692,1061,0
2014-10-16,44.976,44.976,44.003,44.003,1750,0
2014-10-17,44.257,44.381,44.003,44.152,1010,0
2014-10-20,43.983,44.91,43.983,44.597,3609,0
2014-10-21,43.983,44.834,43.983,44.834,828,0
2014-10-22,44.315,44.787,44.03,44.247,2072,0
2014-10-23,44.426,44.87,44.021,44.741,2430,0
2014-10-24,45.07,45.07,44.976,44.976,363,0
2014-10-27,44.553,44.94,44.553,44.94,1350,0
2014-10-28,44.257,45.024,44.257,44.643,1201,0
2014-10-29,44.995,44.995,44.995,44.995,212,0
2014-10-30,44.853,44.88,44.853,44.861,363,0
2014-10-31,44.88,44.976,44.643,44.712,651,0
2014-11-05,44.93,45.118,44.455,45.118,1263,0
2014-11-06,44.209,44.94,44.021,44.94,2533,0
2014-11-07,44.692,45.024,44.692,45.024,2605,0
2014-11-10,45.024,45.024,44.778,44.778,725,0
2014-11-11,44.88,45.402,44.88,45.325,951,0
2014-11-12,44.834,45.308,44.475,44.563,2458,0
2014-11-13,45.241,45.241,45.213,45.213,869,0
2014-11-14,45.308,45.308,45.308,45.308,463,0
2014-11-17,43.89,45.382,43.795,44.455,913,0
2014-11-18,43.993,44.9,42.583,43.607,8487,0
2014-11-19,43.074,44.388,43.074,44.335,526,0
2014-11-20,44.354,44.435,44.354,44.435,1701,0
2014-11-21,44.692,45.213,44.571,44.571,675,0
2014-11-24,45.118,45.184,45.118,45.184,642,0
2014-11-25,45.155,45.155,45.155,45.155,350,0
2014-11-26,45.203,45.213,45.194,45.203,648,0
2014-11-28,44.597,45.402,44.597,45.402,452,0
2014-12-01,45.353,46.11,45.353,45.971,2274,0
2014-12-02,47.104,47.246,46.623,47.198,2294,0
2014-12-03,47.284,47.294,46.65,47.246,1949,0
2014-12-04,46.452,47.294,46.452,46.452,436,0
2014-12-05,45.449,45.449,45.449,45.449,105,0
2014-12-08,47.227,47.227,45.024,47.173,1118,0
2014-12-09,47.294,47.294,47.275,47.294,762,0
2014-12-10,44.465,47.294,44.465,47.294,1056,0
2014-12-11,46.367,47.52,46.367,47.52,1147,0
2014-12-12,45.782,47.151,44.687,46.58,5257,0
2014-12-17,46.58,46.817,46.263,46.58,451,0
2014-12-18,46.58,46.874,45.647,46.58,3984,0
2014-12-19,46.988,47.34,46.988,46.988,395,0
2014-12-22,47.084,47.084,46.684,46.684,1472,0
2014-12-23,47.055,47.055,47.055,47.055,315,0
2014-12-24,45.647,46.21,45.647,46.21,336,0
2014-12-26,47.378,47.501,43.736,45.553,11254,0
2014-12-29,45.647,45.914,45.627,45.754,1484,0
2014-12-30,45.647,46.56,45.627,45.627,1435,0
2014-12-31,46.332,46.342,45.818,46.342,594,0
2015-01-02,45.647,46.103,45.647,46.103,765,0
2015-01-05,46.001,46.093,45.992,46.027,1872,0
2015-01-06,45.362,47.151,45.362,46.103,1505,0
2015-01-07,46.133,46.932,46.133,46.133,747,0
2015-01-08,46.58,46.58,45.627,45.764,1967,0
2015-01-09,45.162,46.694,45.162,46.694,1099,0
2015-01-12,46.56,46.56,45.211,45.211,904,0
2015-01-13,45.391,46.103,45.391,45.525,3193,0
2015-01-14,46.484,46.56,45.836,45.836,754,0
2015-01-15,45.904,45.904,45.627,45.627,625,0
2015-01-16,46.027,46.475,46.027,46.475,1581,0
2015-01-20,46.484,47.151,46.484,47.151,948,0
2015-01-21,47.151,47.151,47.151,47.151,315,0
2015-01-22,47.321,47.435,46.255,47.197,6493,0
2015-01-26,46.475,46.58,46.475,46.58,1058,0
2015-01-28,46.153,46.153,46.153,46.153,211,0
2015-01-29,46.073,46.103,45.667,45.667,2210,0
2015-02-02,44.746,46.009,44.746,46.009,752,0
2015-02-03,45.627,45.627,45.627,45.627,316,0
2015-02-05,45.627,46.103,45.59,46.103,3908,0
2015-02-06,46.58,46.58,46.056,46.103,3193,0
2015-02-09,46.342,46.342,46.342,46.342,146,0
2015-02-13,45.647,45.647,45.647,45.647,261,0
2015-02-17,45.677,45.677,45.677,45.677,136,0
2015-02-18,44.746,44.916,44.746,44.916,835,0
2015-02-20,44.774,45.352,44.774,45.352,388,0
2015-02-27,46.263,46.56,46.263,46.56,287,0
2015-03-02,46.56,46.56,46.56,46.56,104,0
2015-03-03,44.821,46.56,44.821,46.56,422,0
2015-03-04,46.56,47.293,46.56,47.293,315,0
2015-03-05,47.293,47.293,47.293,47.293,104,0
2015-03-06,47.425,47.425,44.774,46.103,737,0
2015-03-09,46.103,46.103,46.103,46.103,104,0
2015-03-10,46.103,46.103,46.103,46.103,211,0
2015-03-12,46.342,46.342,46.342,46.342,422,0
2015-03-16,45.902,46.273,44.766,44.766,3140,0
2015-03-17,45.751,45.751,45.751,45.751,420,0
2015-03-18,45.873,46.391,45.873,46.102,1045,0
2015-03-19,46.102,47.393,46.102,47.393,733,0
2015-03-20,47.297,47.297,47.297,47.297,420,0
2015-03-23,47.393,47.393,47.345,47.345,313,0
2015-03-24,47.345,47.345,47.345,47.345,103,0
2015-03-26,47.297,47.297,47.297,47.297,210,0
2015-03-30,47.201,47.201,47.201,47.201,313,0
2015-03-31,46.667,47.201,46.667,47.201,369,0
2015-04-01,47.555,48.004,47.555,47.965,2302,0
2015-04-02,47.965,47.965,47.965,47.965,103,0
2015-04-07,47.965,47.965,47.965,47.965,103,0
2015-04-08,47.965,47.965,47.965,47.965,103,0
2015-04-09,47.325,47.325,47.288,47.297,722,0
2015-04-10,47.192,47.192,47.192,47.192,210,0
2015-04-13,45.912,46.82,45.912,46.342,3140,0
2015-04-14,47.278,47.297,47.278,47.297,313,0
2015-04-16,47.297,47.297,47.278,47.288,724,0
2015-04-17,46.906,47.155,46.906,47.155,523,0
2015-04-20,46.352,46.352,46.342,46.342,480,0
2015-04-21,47.269,47.297,47.269,47.297,455,0
2015-04-22,47.297,47.297,47.297,47.297,75,0
2015-04-23,47.297,47.297,47.297,47.297,103,0
2015-04-24,47.393,47.393,47.393,47.393,178,0
2015-04-27,47.393,47.393,47.393,47.393,103,0
2015-04-28,47.506,47.506,47.506,47.506,140,0
2015-04-29,46.839,46.963,46.839,46.963,3245,0
2015-04-30,47.039,47.039,46.523,46.533,6698,0
2015-05-01,46.533,46.533,46.533,46.533,103,0
2015-05-04,47.403,47.774,45.961,45.961,3348,0
2015-05-05,46.485,46.485,46.429,46.429,1778,0
2015-05-06,46.954,46.954,46.954,46.954,245,0
2015-05-07,46.082,46.513,46,46.007,3373,0
2015-05-08,46.007,46.007,45.31,45.406,38096,0
2015-05-11,46.025,46.199,45.833,46.054,6070,0
2015-05-12,46.054,46.054,46.054,46.054,475,0
2015-05-14,46.054,46.054,46.054,46.054,103,0
2015-05-15,45.386,45.843,45.386,45.843,1057,0
2015-05-18,45.406,46.706,45.406,45.511,2769,0
2015-05-19,46.715,46.715,45.873,45.873,515,0
2015-05-20,46.457,46.457,45.863,45.863,639,0
2015-05-21,45.357,46.152,45.357,46.054,733,0
2015-05-26,46.475,46.523,45.663,45.863,4761,0
2015-05-27,45.902,46.8,45.902,46.63,1361,0
2015-05-28,46.82,47.259,46.724,47.25,1211,0
2015-06-01,47.25,47.25,47.25,47.25,210,0
2015-06-02,46.361,46.361,46.361,46.361,193,0
2015-06-03,46.361,46.361,46.361,46.361,103,0
2015-06-04,47.393,47.393,46.963,46.963,210,0
2015-06-05,47.671,47.671,46.063,46.063,733,0
2015-06-08,46.063,46.063,46.063,46.063,103,0
2015-06-10,46.81,47.096,46.342,46.438,6241,0
2015-06-11,46.59,46.839,46.581,46.829,9366,0
2015-06-12,47.147,47.147,47.06,47.06,418,0
2015-06-16,47.127,47.338,47.127,47.338,1040,0
2015-06-17,46.858,46.858,46.858,46.858,310,0
2015-06-18,47.675,47.675,47.04,47.06,1040,0
2015-06-19,46.646,46.646,46.646,46.646,101,0
2015-06-22,46.158,46.732,46.158,46.714,2291,0
2015-06-23,46.319,47.685,46.319,47.406,1398,0
2015-06-24,47.079,47.406,47.06,47.396,1977,0
2015-06-26,46.158,46.79,46.158,46.206,1040,0
2015-06-29,46.349,46.349,46.349,46.349,101,0
2015-06-30,48.019,48.019,47.55,48.019,3548,0
2015-07-01,47.299,47.299,46.629,47.06,4166,0
2015-07-02,47.06,47.06,47.06,47.06,101,0
2015-07-06,47.194,48.019,47.194,48.019,418,0
2015-07-07,46.839,47.54,46.839,47.54,519,0
2015-07-08,48.019,48.019,48.019,48.019,209,0
2015-07-09,48.019,48.019,48.019,48.019,101,0
2015-07-10,46.29,47.069,46.29,47.011,2082,0
2015-07-13,47.06,47.222,47.06,47.222,519,0
2015-07-15,47.377,47.377,47.377,47.377,276,0
2015-07-16,46.531,48.25,46.531,47.386,1562,0
2015-07-17,47.444,47.444,47.444,47.444,310,0
2015-07-20,47.069,47.309,46.666,46.666,1667,0
2015-07-21,47.117,47.117,47.117,47.117,209,0
2015-07-22,47.088,47.319,47.088,47.319,310,0
2015-07-23,46.685,47.29,46.58,46.685,833,0
2015-07-24,47.328,47.54,46.723,46.723,1353,0
2015-07-28,46.531,47.463,46.389,46.389,728,0
2015-07-30,47.463,47.483,47.463,47.483,209,0
2015-07-31,47.396,47.396,47.396,47.396,310,0
2015-08-03,46.098,46.58,46.098,46.501,553,0
2015-08-04,46.58,46.58,46.58,46.58,418,0
2015-08-05,46.58,46.58,46.58,46.58,101,0
2015-08-07,46.58,46.58,46.58,46.58,101,0
2015-08-10,46.82,47.328,46.82,46.829,2499,0
2015-08-11,46.005,47.04,46.005,46.58,2248,0
2015-08-12,47.415,47.415,47.415,47.415,101,0
2015-08-13,45.858,47.396,45.858,46.216,4582,0
2015-08-14,46.58,47.137,46.58,47.02,1040,0
2015-08-17,47.52,47.52,47.52,47.52,101,0
2015-08-18,46.858,47.444,46.858,47.444,519,0
2015-08-19,47.54,48.126,47.54,48.009,2603,0
2015-08-20,47.483,47.483,47.406,47.406,310,0
2015-08-21,47.167,47.167,46.196,46.244,2291,0
2015-08-24,45.927,45.927,45.907,45.927,1367,0
2015-08-25,44.417,45.617,44.417,45.456,3435,0
2015-08-26,45.966,45.966,44.177,44.177,833,0
2015-08-27,46.8,46.8,46.8,46.8,209,0
2015-08-28,45.294,45.359,45.294,45.359,310,0
2015-08-31,46.06,46.06,44.859,44.859,418,0
2015-09-01,46.06,46.098,45.878,46.098,1249,0
2015-09-02,46.55,46.55,46.55,46.55,310,0
2015-09-03,45.542,47.06,45.542,47.06,519,0
2015-09-04,46.906,47.299,46.906,47.299,310,0
2015-09-08,47.06,47.924,46.82,47.06,4998,0
2015-09-09,45.687,47.732,45.687,46.339,1458,0
2015-09-10,46.58,46.916,46.58,46.916,1962,0
2015-09-11,46.849,47.301,46.849,47.301,416,0
2015-09-14,46.405,47.523,46.356,47.523,1243,0
2015-09-15,47.224,47.224,47.148,47.148,516,0
2015-09-16,47.783,47.783,47.301,47.301,1346,0
2015-09-17,48.122,48.151,47.591,48.151,581,0
2015-09-18,46.183,47.783,46.183,47.783,1346,0
2015-09-21,46.414,47.456,46.414,47.456,516,0
2015-09-22,47.061,47.186,46.578,46.578,828,0
2015-09-23,47.168,47.168,45.971,45.971,416,0
2015-09-24,46.578,46.578,46.578,46.578,308,0
2015-09-25,45.852,47.679,45.852,46.045,3832,0
2015-09-28,46.045,46.045,46.045,46.045,31,0
2015-09-29,45.71,45.769,45.71,45.769,624,0
2015-09-30,46.241,46.819,45.902,45.902,4764,0
2015-10-01,46.316,46.588,46.316,46.588,624,0
2015-10-02,46.789,47.688,46.789,47.688,1865,0
2015-10-05,47.688,47.688,47.688,47.688,49,0
2015-10-06,47.726,47.783,47.726,47.783,416,0
2015-10-07,46.356,47.688,46.356,47.273,1269,0
2015-10-08,48.085,48.122,48.085,48.122,308,0
2015-10-09,47.437,47.437,47.437,47.437,308,0
2015-10-12,46.529,47.641,46.529,47.641,479,0
2015-10-13,47.688,47.688,47.688,47.688,208,0
2015-10-14,47.976,48.025,47.523,47.523,624,0
2015-10-15,47.976,47.976,47.976,47.976,208,0
2015-10-16,47.967,47.967,47.967,47.967,208,0
2015-10-19,47.698,47.736,47.698,47.736,749,0
2015-10-20,47.716,47.736,47.716,47.736,308,0
2015-10-21,47.679,47.679,47.679,47.679,208,0
2015-10-22,47.783,47.783,47.679,47.679,308,0
2015-10-23,48.015,48.015,48.015,48.015,208,0
2015-10-26,47.562,47.562,46.799,46.799,208,0
2015-10-27,47.92,47.92,47.92,47.92,100,0
2015-10-28,47.882,48.267,47.873,48.267,932,0
2015-10-29,48.267,48.267,48.075,48.075,308,0
2015-10-30,47.938,49.232,47.938,49.232,12535,0
2015-11-02,49.137,49.137,49.137,49.137,260,0
2015-11-03,48.778,49.127,47.901,47.901,516,0
2015-11-04,48.75,48.75,47.901,47.958,1368,0
2015-11-05,48.585,48.634,48.585,48.634,208,0
2015-11-06,48.362,48.585,48.362,48.509,624,0
2015-11-09,48.46,48.846,48.46,48.46,1563,0
2015-11-10,48.317,48.846,48.317,48.683,624,0
2015-11-11,48.287,48.307,47.793,47.793,516,0
2015-11-12,47.793,47.793,47.793,47.793,100,0
2015-11-13,48.267,48.307,47.774,48.307,2072,0
2015-11-16,48.307,48.307,48.307,48.307,100,0
2015-11-17,48.539,48.539,48.297,48.499,1243,0
2015-11-18,48.411,48.411,48.411,48.411,100,0
2015-11-19,48.362,48.411,48.327,48.411,1658,0
2015-11-20,48.267,48.267,48.267,48.267,308,0
2015-11-23,48.267,48.479,47.321,47.321,10047,0
2015-11-24,47.996,48.653,47.996,48.653,624,0
2015-11-25,48.663,48.663,48.441,48.441,724,0
2015-11-27,48.411,48.411,48.411,48.411,308,0
2015-11-30,48.46,48.46,48.46,48.46,416,0
2015-12-01,49.127,49.137,48.741,48.952,1166,0
2015-12-02,49.232,49.474,49.137,49.474,1580,0
2015-12-03,49.414,49.414,49.414,49.414,332,0
2015-12-04,49.464,49.474,49.464,49.474,932,0
2015-12-07,49.464,49.474,49.464,49.474,624,0
2015-12-08,49.474,49.474,49.474,49.474,24,0
2015-12-09,49.474,49.474,49.474,49.474,100,0
2015-12-10,49.957,49.957,49.04,49.04,624,0
2015-12-11,50.058,50.058,50.058,50.058,207,0
2015-12-14,50.058,50.058,50.058,50.058,20,0
2015-12-16,49.962,50.028,49.962,49.962,928,0
2015-12-17,49.476,49.476,48.555,48.555,2990,0
2015-12-18,48.555,48.555,48.555,48.555,100,0
2015-12-21,48.555,48.555,48.555,48.555,207,0
2015-12-22,49.05,49.05,49.05,49.05,127,0
2015-12-23,49.05,49.05,49.05,49.05,100,0
2015-12-24,49.669,49.669,49.669,49.669,1108,0
2015-12-28,49.902,49.902,49.902,49.902,108,0
2015-12-29,49.466,49.466,49.466,49.466,1153,0
2015-12-31,49.41,49.41,49.233,49.233,280,0
2016-01-04,48.496,48.951,48.496,48.951,308,0
2016-01-05,48.894,48.99,48.841,48.99,2046,0
2016-01-06,48.99,48.99,48.765,48.765,512,0
2016-01-07,48.506,48.842,48.506,48.699,1392,0
2016-01-08,48.691,49.466,48.493,48.493,2242,0
2016-01-11,48.486,48.805,48.482,48.764,1794,0
2016-01-12,48.749,48.923,48.506,48.506,1330,0
2016-01-13,48.942,48.942,48.408,48.506,1535,0
2016-01-14,48.263,48.263,48.263,48.263,1030,0
2016-01-15,48.506,48.835,48.263,48.835,1237,0
2016-01-19,48.263,48.671,48.263,48.671,514,0
2016-01-20,48.283,48.283,48.263,48.263,330,0
2016-01-21,48.388,48.388,48.388,48.388,287,0
2016-01-22,48.209,48.209,47.293,47.293,2470,0
2016-01-25,47.293,47.883,47.293,47.624,2763,0
2016-01-26,47.691,48.612,47.691,48.602,4854,0
2016-01-27,48.855,50.349,48.855,49.962,5597,0
2016-01-28,50.582,50.786,49.709,49.709,2487,0
2016-01-29,49.506,49.506,48.885,48.885,1122,0
2016-02-01,48.07,48.359,48.05,48.359,1237,0
2016-02-03,48.486,48.506,48.211,48.486,1004,0
2016-02-04,47.653,48.279,47.584,48.001,3639,0
2016-02-09,48.771,48.771,48.506,48.506,509,0
2016-02-10,48.02,48.02,47.885,47.885,648,0
2016-02-11,47.977,48.182,47.977,48.182,668,0
2016-02-12,49.175,49.283,47.429,47.429,1170,0
2016-02-16,48.506,48.506,47.877,48.466,4007,0
2016-02-17,48.466,48.466,48.248,48.248,391,0
2016-02-18,48.496,48.496,48.31,48.31,511,0
2016-02-19,48.43,48.43,48.43,48.43,411,0
2016-02-22,47.554,48.304,47.554,48.304,1482,0
2016-02-23,48.303,48.303,47.441,47.441,929,0
2016-02-24,47.729,48.048,47.487,47.487,1028,0
2016-02-25,46.739,47.859,46.739,47.859,2532,0
2016-02-26,48.283,48.303,47.827,47.827,1194,0
2016-02-29,48.313,49.283,48.313,48.99,2432,0
2016-03-01,48.506,48.699,48.209,48.209,1689,0
2016-03-02,48.438,48.971,48.438,48.971,2135,0
2016-03-03,48.865,48.99,48.506,48.506,2760,0
2016-03-04,48.98,49.331,48.839,48.99,1360,0
2016-03-07,48.99,49.669,48.99,49.669,883,0
2016-03-08,49.669,49.669,49.343,49.669,1395,0
2016-03-09,50.825,52.251,49.962,51.901,4147,0
2016-03-10,51.416,52.435,51.416,52.435,824,0
2016-03-11,52.873,54.286,51.655,54.043,1560,0
2016-03-14,52.211,52.211,51.216,51.655,1643,0
2016-03-16,51.655,51.655,51.655,51.655,256,0
2016-03-18,53.501,53.501,51.664,51.664,718,0
2016-03-28,51.655,52.375,51.655,52.375,2042,0
2016-03-30,52.327,52.337,52.327,52.337,206,0
2016-03-31,52.552,52.552,52.552,52.552,133,0
2016-04-01,52.823,52.823,52.823,52.823,181,0
2016-04-04,54.58,54.58,53.749,53.749,925,0
2016-04-06,54.092,54.092,54.092,54.092,102,0
2016-04-07,52.484,52.484,52.435,52.445,718,0
2016-04-08,52.435,52.435,52.435,52.435,166,0
2016-04-11,52.641,53.799,52.641,53.798,1389,0
2016-04-13,53.545,53.545,53.545,53.545,100,0
2016-04-15,51.675,53.605,51.675,53.605,402,0
2016-04-18,52.629,52.629,52.629,52.629,306,0
2016-04-19,51.723,52.161,51.723,52.161,832,0
2016-04-21,52.629,52.932,52.629,52.629,1744,0
2016-04-25,53.702,53.702,53.702,53.702,129,0
2016-04-26,53.167,53.167,53.167,53.167,100,0
2016-04-27,53.117,53.117,53.117,53.117,206,0
2016-04-28,53.693,53.703,52.629,52.629,3280,0
2016-04-29,52.689,52.873,52.689,52.873,458,0
2016-05-02,53.097,53.097,53.047,53.047,821,0
2016-05-04,52.299,53.019,52.151,53.019,708,0
2016-05-05,53.702,53.702,53.702,53.702,273,0
2016-05-06,53.654,54.092,53.322,54.092,2940,0
2016-05-09,53.575,54.824,53.459,54.824,5946,0
2016-05-10,54.049,55.311,54.049,55.311,974,0
2016-05-11,53.42,54.132,53.42,54.132,206,0
2016-05-12,54.619,54.619,54.619,54.619,232,0
2016-05-17,54.989,54.989,54.989,54.989,306,0
2016-05-20,54.699,54.699,54.699,54.699,246,0
2016-05-24,55.068,55.068,55.068,55.068,251,0
2016-05-25,55.311,55.348,55.311,55.348,1306,0
2016-06-01,53.186,53.186,53.186,53.186,256,0
2016-06-02,54.58,54.58,54.58,54.58,246,0
2016-06-07,55.406,55.406,55.406,55.406,321,0
2016-06-08,55.068,57.014,55.068,55.087,856,0
2016-06-09,55.162,55.162,55.162,55.162,492,0
2016-06-10,55.466,57.014,55.456,57.014,730,0
2016-06-14,56.184,56.184,56.184,56.184,185,0
2016-06-15,56.291,56.291,56.282,56.282,1469,0
2016-06-21,56.273,56.282,56.273,56.282,1326,0
2016-06-23,57.939,58.024,57.779,57.779,435,0
2016-06-24,56.428,56.743,56.428,56.743,208,0
2016-06-27,55.314,55.586,55.285,55.586,1549,0
2016-07-05,56.771,56.771,56.771,56.771,100,0
2016-07-06,57.739,57.739,57.739,57.739,150,0
2016-07-07,57.456,57.456,57.456,57.456,430,0
2016-07-08,56.203,56.378,56.203,56.378,410,0
2016-07-11,56.378,56.771,56.378,56.378,613,0
2016-07-12,55.304,55.538,55.279,55.279,1981,0
2016-07-13,57.72,57.72,57.681,57.681,265,0
2016-07-15,57.634,57.642,57.634,57.642,205,0
2016-07-19,57.749,57.923,57.749,57.923,205,0
2016-07-20,62.643,62.643,62.643,62.643,282,0
2016-07-21,59.668,61.176,59.218,60.686,10591,0
2016-07-22,60.647,61.391,59.413,60.686,10652,0
2016-07-25,61.664,64.972,60.987,63.016,7238,0
2016-07-26,61.468,62.243,61.468,62.067,5198,0
2016-07-27,61.048,63.612,61.048,63.132,10567,0
2016-07-28,60.897,62.154,60.897,60.958,1764,0
2016-08-01,62.438,62.438,62.398,62.398,285,0
2016-08-03,62.64,62.643,62.64,62.643,305,0
2016-08-05,62.129,62.129,62.129,62.129,265,0
2016-08-08,61.664,61.703,61.664,61.703,256,0
2016-08-09,65.021,65.021,62.73,62.73,305,0
2016-08-11,61.664,61.664,61.664,61.664,100,0
2016-08-15,61.664,65.481,61.664,65.481,736,0
2016-08-17,65.189,65.531,65.189,65.531,222,0
2016-08-22,65.481,65.509,65.481,65.509,206,0
2016-08-23,65.796,65.796,65.286,65.286,410,0
2016-08-24,65.091,65.091,59.766,59.933,3264,0
2016-08-25,60.29,61.077,58.827,61.077,1392,0
2016-08-29,61.626,61.626,59.413,59.413,776,0
2016-08-30,59.821,59.821,59.821,59.821,244,0
2016-09-13,59.953,60.394,58.823,59.029,2331,0
2016-09-14,59.953,59.953,59.953,59.953,100,0
2016-09-15,57.75,57.75,57.75,57.75,420,0
2016-09-16,58.753,58.753,58.753,58.753,408,0
2016-09-20,59.315,59.315,59.315,59.315,169,0
2016-09-26,58.056,59.531,58.056,59.069,1241,0
2016-09-28,59.716,59.716,59.716,59.716,246,0
2016-09-30,59.469,59.469,59.469,59.469,350,0
2016-10-03,59.579,59.579,58.567,58.567,441,0
2016-10-04,60.444,60.444,60.444,60.444,100,0
2016-10-05,59.953,59.953,58.036,58.527,642,0
2016-10-07,60.434,60.444,59.559,59.559,916,0
2016-10-11,58.717,58.717,58.717,58.717,101,0
2016-10-13,59.433,59.433,59.433,59.433,101,0
2016-10-19,59.374,59.411,59.374,59.411,335,0
2016-10-24,59.392,59.392,59.392,59.392,149,0
2016-10-27,59.185,59.205,59.185,59.205,268,0
2016-10-28,59.175,59.175,59.175,59.175,102,0
2016-11-01,59.165,60.198,58.036,60.198,1302,0
2016-11-02,60.247,60.247,60.247,60.247,154,0
2016-11-04,60.346,61.957,60.346,61.957,376,0
2016-11-07,62.066,62.066,62.066,62.066,100,0
2016-11-14,60.886,60.886,58.969,58.969,402,0
2016-11-15,60.493,60.493,60.444,60.444,398,0
2016-11-17,59.069,60.444,59.069,60.444,492,0
2016-11-18,59.314,60.444,59.314,60.444,288,0
2016-11-28,60.444,60.444,60.444,60.444,2952,0
2016-12-02,59.17,60.444,59.17,60.444,311,0
2016-12-09,59.953,59.953,59.019,59.855,1933,0
2016-12-12,60.149,60.149,59.019,59.756,7022,0
2016-12-14,59.213,59.707,59.213,59.707,810,0
2016-12-15,59.904,59.904,59.904,59.904,203,0
2016-12-19,57.437,59.41,57.437,59.41,2458,0
2016-12-23,60.2,60.2,60.2,60.2,571,0
2016-12-28,60.2,61.138,60.2,61.138,666,0
2016-12-29,62.173,62.173,61.138,61.138,695,0
2016-12-30,59.682,60.101,59.671,60.101,2076,0
2017-01-03,60.151,60.195,58.325,59.213,1151,0
2017-01-04,60.151,60.151,59.213,59.213,618,0
2017-01-05,60.151,60.2,60.151,60.2,1047,0
2017-01-06,59.213,59.36,59.213,59.36,406,0
2017-01-13,59.707,59.707,59.18,59.18,1638,0
2017-01-17,59.263,61.088,59.213,61.088,1319,0
2017-01-19,59.263,60.2,59.213,60.2,303,0
2017-01-20,61.187,61.187,61.088,61.088,466,0
2017-01-23,61.138,61.138,61.138,61.138,100,0
2017-01-24,61.187,62.173,61.187,62.124,431,0
2017-01-25,62.173,62.173,62.173,62.173,111,0
2017-01-26,61.235,61.235,61.235,61.235,100,0
2017-01-27,61.68,62.124,61.285,62.124,314,0
2017-01-30,61.685,61.685,61.685,61.685,111,0
2017-02-01,62.667,62.667,62.441,62.441,544,0
2017-02-07,63.16,63.16,63.16,63.16,188,0
2017-02-09,63.16,63.16,63.16,63.16,881,0
2017-02-14,63.289,63.289,63.289,63.289,100,0
2017-02-15,64.148,64.148,63.801,63.801,709,0
2017-02-17,62.223,65.134,62.223,64.198,1064,0
2017-02-22,64.198,64.198,64.148,64.148,862,0
2017-03-01,64.148,64.148,64.148,64.148,1775,0
2017-03-02,62.371,63.753,62.371,63.753,932,0
2017-03-06,62.569,62.766,62.273,62.766,743,0
2017-03-07,63.901,64.148,63.901,64.148,620,0
2017-03-08,62.667,62.667,62.47,62.48,1004,0
2017-03-10,63.457,63.457,63.457,63.457,649,0
2017-03-13,63.705,63.705,63.705,63.705,559,0
2017-03-15,63.705,64.448,63.705,63.705,1489,0
2017-03-16,64.051,64.051,64.051,64.051,202,0
2017-03-20,64.151,64.151,64.151,64.151,103,0
2017-03-23,65.043,65.043,65.043,65.043,202,0
2017-03-27,66.332,66.729,66.332,66.679,1934,0
2017-03-28,66.381,66.381,66.381,66.381,152,0
2017-03-29,66.332,66.828,66.332,66.629,385,0
2017-03-31,65.742,68.414,65.742,68.414,512,0
2017-04-07,66.679,66.679,66.679,66.679,113,0
2017-04-10,66.729,66.828,66.679,66.679,412,0
2017-04-12,67.026,67.317,65.489,65.489,1588,0
2017-04-13,66.679,66.679,66.679,66.679,1995,0
2017-04-17,65.638,66.679,65.638,66.679,2357,0
2017-04-19,67.906,67.906,66.679,67.77,1555,0
2017-04-20,65.341,66.431,65.341,66.431,583,0
2017-04-21,65.539,65.539,65.539,65.539,100,0
2017-04-25,66.431,66.927,66.431,66.927,1359,0
2017-04-26,66.723,66.723,66.723,66.723,100,0
2017-05-10,67.621,68.166,67.621,68.166,948,0
2017-05-11,66.888,67.72,66.888,67.671,1661,0
2017-05-19,68.563,68.563,68.563,68.563,100,0
2017-05-22,68.414,68.414,68.414,68.414,100,0
2017-05-24,68.117,68.117,68.117,68.117,296,0
2017-05-26,68.414,68.414,68.414,68.414,152,0
2017-05-31,69.327,69.327,69.327,69.327,103,0
2017-06-01,69.406,69.406,69.406,69.406,177,0
2017-06-05,69.901,69.901,69.901,69.901,100,0
2017-06-06,69.158,69.207,69.158,69.207,271,0
2017-06-07,69.885,70.239,69.753,70.239,706,0
2017-06-13,68.456,69.701,67.909,69.701,3466,0
2017-06-14,70.099,70.249,70.099,70.249,508,0
2017-06-19,70.442,70.54,70.298,70.298,703,0
2017-06-20,70.329,70.329,70.329,70.329,357,0
2017-06-21,70.298,70.298,70.249,70.249,1751,0
2017-06-22,70.249,70.249,70.249,70.249,201,0
2017-06-27,71.891,71.891,71.891,71.891,141,0
2017-06-28,71.692,71.692,71.443,71.643,2588,0
2017-06-30,71.194,71.194,71.19,71.194,4229,0
2017-07-10,70.697,71.614,70.697,71.194,1607,0
2017-07-11,70.846,70.846,70.249,70.249,1023,0
2017-07-12,69.701,69.751,68.855,69.701,2145,0
2017-07-14,69.701,69.701,69.701,69.701,257,0
2017-07-17,69.452,69.452,69.452,69.452,121,0
2017-07-18,70.008,70.149,69.253,70.149,1065,0
2017-07-24,69.88,70.194,69.88,70.194,201,0
2017-07-27,69.701,69.701,69.701,69.701,201,0
2017-08-01,69.751,71.037,69.751,71.037,1201,0
2017-08-03,70.946,71.503,70.946,71.503,5745,0
2017-08-09,70.995,70.995,70.946,70.946,330,0
2017-08-10,71.692,71.692,71.692,71.692,201,0
2017-08-14,71.045,71.045,69.253,69.253,1543,0
2017-08-15,69.9,70.697,69.825,70.697,1412,0
2017-08-17,70.697,70.697,70.697,70.697,201,0
2017-08-18,70.697,70.697,70.697,70.697,301,0
2017-08-24,70.697,71.802,69.8,69.8,1345,0
2017-08-25,69.751,69.8,69.452,69.8,973,0
2017-08-30,69.8,69.8,69.8,69.8,404,0
2017-08-31,70.597,70.597,70.597,70.597,173,0
2017-09-08,70.946,70.946,70.946,70.946,570,0
2017-09-12,69.701,71.05,69.701,69.91,2434,0
2017-09-14,69.8,69.9396,69.45,69.45,523,0
2017-09-15,70.5,70.5,70.5,70.5,251,0
2017-09-18,69.9738,69.9738,69.9738,69.9738,361,0
2017-09-19,70,70,69.5,69.8978,1855,0
2017-09-20,69,70,69,70,447,0
2017-09-27,69.9,70,69.5,69.5,1635,0
2017-10-02,69.97,70,69.97,70,1205,0
2017-10-03,70,70.2,69.1,70.2,3737,0
2017-10-04,70,70,70,70,2501,0
2017-10-05,70,70,69.99,69.99,603,0
2017-10-09,70,70,69.5,69.5,818,0
2017-10-13,69.895,69.895,69.8,69.8,301,0
2017-10-20,70.2,70.454,70.2,70.454,425,0
2017-10-24,71.2,71.2,71.2,71.2,116,0
2017-10-25,71.2,71.3105,71.2,71.25,8057,0
2017-10-26,71.5974,71.75,71,71,1063,0
2017-10-27,71.0609,71.0609,71.05,71.05,200,0
2017-10-31,71.75,71.75,71.75,71.75,100,0
2017-11-01,72.4,72.7,72.4,72.4,2840,0
2017-11-02,72.5747,72.61,72.5747,72.61,300,0
2017-11-06,72.55,72.695,72.5,72.655,1225,0
2017-11-07,73,74,73,74,202,0
2017-11-08,75.25,75.25,75.25,75.25,2000,0
2017-11-09,74.6,74.6,74.55,74.55,331,0
