Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.448,28.448,28.187,28.384,32293,0
2005-02-28,28.448,28.448,26.434,27.86,13075,0
2005-03-01,28.448,28.448,27.877,28.432,7611,0
2005-03-02,26.862,27.655,25.344,27.265,5327,0
2005-03-03,27.114,27.28,26.991,27.249,891,0
2005-03-04,27.687,27.963,27.46,27.466,4097,0
2005-03-07,27.954,27.985,26.812,27.014,6537,0
2005-03-08,25.235,27.037,25.235,26.709,7428,0
2005-03-09,26.364,27.187,26.364,26.95,3770,0
2005-03-10,26.292,27.748,26.292,26.778,9435,0
2005-03-11,27.241,27.992,27.241,27.627,7768,0
2005-03-14,27.806,28.633,27.764,28.517,19131,0
2005-03-15,28.1,28.633,28.1,28.337,7059,0
2005-03-16,28.633,28.633,28.087,28.555,3322,0
2005-03-17,28.633,28.633,26.855,28.368,6306,0
2005-03-18,26.106,27.877,26.106,27.122,3957,0
2005-03-21,27.1,27.431,26.855,27.241,3198,0
2005-03-22,26.45,28.368,26.45,27.619,4857,0
2005-03-23,27.992,28.633,27.619,28.597,8155,0
2005-03-24,28.633,28.633,27.533,28.368,5019,0
2005-03-28,28.597,28.597,27.241,27.912,2312,0
2005-03-29,28.448,28.448,27.241,27.891,4780,0
2005-03-30,27.992,27.992,27.241,27.687,4878,0
2005-03-31,27.014,27.687,27.014,27.687,4493,0
2005-04-01,27.969,27.992,27.241,27.851,7913,0
2005-04-04,27.992,27.992,27.131,27.162,2042,0
2005-04-05,26.862,27.985,26.862,27.764,3509,0
2005-04-06,27.978,27.992,27.241,27.639,3142,0
2005-04-07,27.241,27.619,26.855,27.422,22945,0
2005-04-08,27.619,27.619,26.572,27.353,9739,0
2005-04-11,26.855,26.855,26.48,26.48,3446,0
2005-04-12,27.575,27.575,25.87,26.411,10072,0
2005-04-13,26.982,26.982,26.106,26.48,2783,0
2005-04-14,25.732,26.769,25.732,26.769,7149,0
2005-04-15,25.732,26.818,25.732,26.247,3068,0
2005-04-18,25.722,26.106,24.969,25.722,13688,0
2005-04-19,25.353,26.214,25.353,25.493,3281,0
2005-04-20,25.406,25.737,25.406,25.534,959,0
2005-04-21,25.353,25.886,25.205,25.683,4964,0
2005-04-22,25.344,25.595,25.344,25.464,1916,0
2005-04-25,25.054,25.422,25.054,25.422,308,0
2005-04-26,25.054,25.406,25.054,25.406,1840,0
2005-04-27,25.054,25.415,25.054,25.415,3959,0
2005-04-28,25.267,25.406,24.1,25.406,16380,0
2005-04-29,25.43,25.722,24.21,25.722,4906,0
2005-05-02,25.839,25.839,24.406,25.08,3445,0
2005-05-03,25.08,25.493,25.08,25.336,3027,0
2005-05-04,25.493,25.493,24.969,24.969,1727,0
2005-05-05,24.969,25.525,24.969,25.516,1897,0
2005-05-06,24.781,25.722,24.781,25.722,2244,0
2005-05-09,25.438,25.713,25.43,25.493,2356,0
2005-05-10,24.985,25.493,24.969,25.362,4442,0
2005-05-11,25.353,25.353,25.344,25.353,3622,0
2005-05-12,25.839,25.91,25.243,25.91,1130,0
2005-05-13,26.48,26.48,26.292,26.442,3698,0
2005-05-16,26.442,27.241,25.823,26.59,12953,0
2005-05-17,27.045,27.045,26.403,26.403,1200,0
2005-05-18,25.895,26.05,25.895,26.025,6853,0
2005-05-19,25.955,26.034,25.955,26.025,3167,0
2005-05-20,26.442,26.442,26.239,26.239,259,0
2005-05-23,26.631,26.631,25.91,26.37,2841,0
2005-05-24,26.37,26.37,25.91,26.247,3264,0
2005-05-25,25.91,26.48,25.91,26.128,11303,0
2005-05-26,26.042,26.3,25.995,25.995,6487,0
2005-05-27,26.597,26.597,26.191,26.214,10122,0
2005-05-31,26.214,26.551,26.106,26.262,5513,0
2005-06-01,26.333,26.597,26.333,26.597,2452,0
2005-06-02,26.786,27.171,26.786,26.889,5032,0
2005-06-03,27.36,27.533,27.36,27.533,451,0
2005-06-06,27.732,27.732,27.547,27.547,1557,0
2005-06-07,27.627,27.891,27.367,27.367,2095,0
2005-06-08,27.627,27.929,27.627,27.851,1917,0
2005-06-09,27.851,28.573,27.748,27.773,9644,0
2005-06-10,27.929,28.633,27.929,28.633,415,0
2005-06-13,27.553,27.791,27.553,27.662,3335,0
2005-06-14,27.547,27.547,26.106,27.014,6508,0
2005-06-15,27.014,28.361,27.014,28.361,2918,0
2005-06-16,28.573,28.573,27.739,27.739,266,0
2005-06-17,27.812,27.883,27.812,27.883,1238,0
2005-06-20,27.547,27.883,26.45,27.171,5061,0
2005-06-21,27.171,27.395,27.171,27.395,385,0
2005-06-22,27.171,28.109,26.333,28.109,1851,0
2005-06-23,28.117,28.117,27.547,27.547,630,0
2005-06-24,27.36,27.732,26.974,27.171,4223,0
2005-06-27,27.929,27.929,27.404,27.547,1019,0
2005-06-28,27.431,27.431,27.286,27.294,509,0
2005-06-29,27.431,27.48,26.974,27.48,1523,0
2005-07-06,27.466,27.466,27.466,27.466,639,0
2005-07-07,26.597,26.982,26.597,26.982,2825,0
2005-07-08,27.059,27.36,27.059,27.36,586,0
2005-07-11,27.929,27.929,26.982,27.28,8032,0
2005-07-12,27.171,27.732,27.162,27.732,3643,0
2005-07-13,27.171,27.171,26.991,27.014,1659,0
2005-07-14,26.974,27.014,26.974,27.014,1009,0
2005-07-15,26.974,26.974,26.849,26.849,689,0
2005-07-18,27.655,27.655,27.171,27.171,1435,0
2005-07-19,27.367,27.466,27.36,27.36,2891,0
2005-07-20,27.171,27.353,26.746,27.318,1834,0
2005-07-21,27.171,27.171,26.786,27.171,2936,0
2005-07-22,26.974,27.171,26.826,27.171,1599,0
2005-07-25,27.171,27.584,27.171,27.584,2641,0
2005-07-26,27.732,27.732,27.2,27.732,801,0
2005-07-27,27.447,27.455,27.447,27.455,509,0
2005-07-28,27.36,28.117,26.974,27.92,3757,0
2005-07-29,27.963,27.963,27.963,27.963,763,0
2005-08-01,27.963,27.963,27.36,27.36,7859,0
2005-08-02,27.171,27.516,27.171,27.516,1089,0
2005-08-03,27.36,27.395,27.36,27.379,546,0
2005-08-04,27.36,27.498,27.36,27.36,3995,0
2005-08-05,27.131,27.533,27.131,27.533,8428,0
2005-08-08,27.36,27.431,27.36,27.431,578,0
2005-08-09,27.068,27.547,27.068,27.547,2501,0
2005-08-10,27.547,27.662,27.547,27.662,607,0
2005-08-11,27.489,27.547,27.489,27.489,1757,0
2005-08-12,27.489,27.489,26.982,26.982,6025,0
2005-08-15,26.652,26.786,26.597,26.786,385,0
2005-08-16,26.786,26.927,26.786,26.794,1149,0
2005-08-17,26.411,27.187,26.411,26.974,1339,0
2005-08-18,26.862,26.862,25.464,26.505,4468,0
2005-08-19,26.403,26.597,26.403,26.597,763,0
2005-08-22,26.597,26.667,25.683,26.597,8138,0
2005-08-23,26.214,26.214,25.845,26.214,2745,0
2005-08-24,26.214,26.841,26.214,26.692,2873,0
2005-08-25,26.42,26.639,26.403,26.639,2138,0
2005-08-26,25.768,26.652,25.768,26.253,958,0
2005-08-29,27.162,27.162,26.292,26.746,11604,0
2005-08-30,26.379,26.741,26.379,26.741,4849,0
2005-08-31,26.741,26.741,26.112,26.597,7789,0
2005-09-01,26.597,26.597,26.597,26.597,1407,0
2005-09-02,26.136,26.136,25.126,25.227,20066,0
2005-09-06,25.008,25.643,25.008,25.406,7456,0
2005-09-07,26.683,26.683,25.438,25.456,7352,0
2005-09-08,25.344,25.823,25.344,25.823,4533,0
2005-09-09,26.999,26.999,25.456,26.034,3198,0
2005-09-12,26.034,26.333,25.276,26.333,2577,0
2005-09-13,26.034,26.034,26.034,26.034,1276,0
2005-09-14,25.493,26.183,25.493,26.034,7252,0
2005-09-15,26.221,26.221,26.112,26.112,891,0
2005-09-16,25.344,26.058,25.344,26.058,2705,0
2005-09-19,25.344,25.839,25.181,25.344,6285,0
2005-09-20,25.516,25.839,25.267,25.267,8946,0
2005-09-21,25.267,25.516,25.267,25.344,4667,0
2005-09-22,25.344,25.564,25.11,25.299,5605,0
2005-09-23,25.752,25.752,24.728,24.813,5419,0
2005-09-26,24.962,24.962,24.499,24.883,5299,0
2005-09-27,24.883,24.883,24.883,24.883,977,0
2005-09-28,24.883,24.883,24.883,24.883,385,0
2005-09-29,24.805,25.087,24.358,24.373,7343,0
2005-09-30,24.373,24.373,23.811,23.966,5241,0
2005-10-03,23.811,24.115,23.718,23.718,7936,0
2005-10-04,23.731,23.731,23.317,23.317,12036,0
2005-10-05,23.317,23.621,23.279,23.387,5329,0
2005-10-06,23.645,23.88,23.279,23.279,5073,0
2005-10-07,23.222,23.222,22.354,22.933,11434,0
2005-10-10,22.971,22.971,21.741,21.767,13734,0
2005-10-11,22.133,22.133,21.442,22.009,6372,0
2005-10-12,21.741,22.619,21.718,21.759,3466,0
2005-10-13,22.07,22.07,21.624,21.624,5111,0
2005-10-14,22.675,22.675,21.442,21.451,5197,0
2005-10-17,21.476,21.82,21.442,21.624,6783,0
2005-10-18,21.624,21.624,21.624,21.624,5866,0
2005-10-19,21.407,21.82,21.407,21.595,3365,0
2005-10-20,22.863,22.863,21.493,22.048,1533,0
2005-10-21,21.602,22.407,21.602,21.868,2267,0
2005-10-24,21.515,21.595,21.319,21.319,2856,0
2005-10-25,21.398,21.891,21.398,21.741,8908,0
2005-10-26,21.898,21.969,21.898,21.969,4897,0
2005-10-27,21.665,22.573,21.665,22.203,1588,0
2005-10-28,22.855,23.506,22.009,22.009,8155,0
2005-10-31,22.587,22.587,21.969,22.354,1240,0
2005-11-01,23.159,23.317,22.392,23.2,3209,0
2005-11-02,23.317,23.317,23.019,23.12,3324,0
2005-11-03,23.2,23.279,22.4,22.971,11845,0
2005-11-04,22.777,23.348,22.777,23.348,7653,0
2005-11-07,23.889,23.889,23.848,23.848,1352,0
2005-11-08,23.848,23.848,23.848,23.848,639,0
2005-11-09,23.731,23.889,23.731,23.889,6299,0
2005-11-10,24.21,24.499,23.905,24.499,2213,0
2005-11-11,24.312,24.578,23.966,24.193,1695,0
2005-11-14,23.777,24.499,23.777,24.115,8888,0
2005-11-15,24.115,24.312,23.731,23.795,7137,0
2005-11-16,24.499,24.499,23.33,23.33,5453,0
2005-11-17,23.621,23.621,22.971,22.971,3803,0
2005-11-18,23.913,23.913,22.965,23.035,5167,0
2005-11-21,23.425,23.425,23.348,23.425,1024,0
2005-11-22,23.731,24.078,23.527,24.078,1420,0
2005-11-23,24.078,24.201,24.078,24.201,1766,0
2005-11-25,24.239,24.239,24.239,24.239,259,0
2005-11-28,24.452,24.452,24.452,24.452,128,0
2005-11-29,24.859,24.859,24.648,24.656,2409,0
2005-11-30,24.617,24.764,24.516,24.764,2297,0
2005-12-01,24.358,24.586,24.115,24.115,5188,0
2005-12-02,22.635,24.656,22.635,24.601,6474,0
2005-12-05,24.764,24.764,24.305,24.305,2107,0
2005-12-06,24.115,24.21,24.093,24.093,2187,0
2005-12-07,24.093,24.093,23.709,23.709,3000,0
2005-12-08,23.317,23.317,23.144,23.159,7338,0
2005-12-09,23.159,23.159,23.15,23.15,641,0
2005-12-12,23.244,23.244,23.15,23.159,5404,0
2005-12-13,23.905,23.905,23.231,23.506,2360,0
2005-12-14,23.518,23.535,23.231,23.458,3083,0
2005-12-15,23.498,23.498,23.433,23.433,7407,0
2005-12-16,23.559,23.559,23.458,23.458,2065,0
2005-12-19,23.379,23.607,23.379,23.535,2172,0
2005-12-20,23.356,23.379,23.231,23.371,1530,0
2005-12-21,23.286,23.535,23.286,23.535,640,0
2005-12-22,23.913,23.92,23.777,23.92,2614,0
2005-12-23,23.731,23.92,23.731,23.84,1745,0
2005-12-27,23.92,23.999,23.84,23.999,2086,0
2005-12-28,24.475,24.475,24.312,24.38,4727,0
2005-12-29,24.123,24.365,23.928,24.365,2304,0
2005-12-30,24.154,24.154,23.88,23.935,2764,0
2006-01-03,24.561,24.561,23.803,23.803,5043,0
2006-01-04,24.422,24.422,23.889,23.889,1923,0
2006-01-05,23.92,23.92,23.803,23.803,4642,0
2006-01-06,23.803,23.84,23.2,23.294,11778,0
2006-01-09,23.819,23.819,23.301,23.371,761,0
2006-01-11,23.371,23.545,23.159,23.159,4811,0
2006-01-12,23.15,23.364,23.15,23.231,3714,0
2006-01-13,23.27,23.371,23.261,23.261,977,0
2006-01-17,23.339,23.693,23.339,23.693,5110,0
2006-01-18,23.701,23.701,23.614,23.701,1696,0
2006-01-19,23.771,23.811,23.771,23.771,1789,0
2006-01-20,23.834,24.171,23.834,23.935,2690,0
2006-01-23,23.693,23.693,23.253,23.348,7033,0
2006-01-24,23.237,23.237,23.237,23.237,344,0
2006-01-25,23.231,23.545,23.15,23.193,6587,0
2006-01-26,23.49,23.795,23.404,23.568,2042,0
2006-01-27,23.614,23.84,23.325,23.614,1993,0
2006-01-30,23.301,23.379,23.231,23.231,9094,0
2006-01-31,23.535,23.709,23.237,23.668,2287,0
2006-02-01,23.325,23.379,23.325,23.379,867,0
2006-02-02,25.456,25.573,23.747,23.957,9000,0
2006-02-03,23.957,24.617,23.957,24.499,1589,0
2006-02-06,24.867,25.038,24.137,25.038,8863,0
2006-02-07,25.189,25.189,23.957,24.805,5611,0
2006-02-08,26.624,26.624,25.557,25.853,26724,0
2006-02-09,25.964,26.386,25.853,26.205,9522,0
2006-02-10,26.239,26.247,25.659,25.791,14482,0
2006-02-13,26.239,26.239,25.853,25.853,11910,0
2006-02-14,26.08,26.386,25.853,25.853,8352,0
2006-02-15,26.386,26.386,25.696,25.696,7398,0
2006-02-16,26.658,26.658,25.87,26.042,2569,0
2006-02-17,26.247,26.59,26.247,26.317,1943,0
2006-02-21,26.658,26.658,26.042,26.658,3832,0
2006-02-22,26.778,26.778,26.317,26.317,1533,0
2006-02-23,26.386,26.386,25.924,25.924,4845,0
2006-02-24,26.08,26.761,26.066,26.652,2813,0
2006-02-27,26.741,27.547,26.709,27.547,4210,0
2006-02-28,27.547,27.547,26.999,27.155,4213,0
2006-03-01,26.746,27.006,26.741,27.006,2674,0
2006-03-02,27.085,27.085,26.778,27.006,3497,0
2006-03-03,26.818,27.547,26.253,27.327,3853,0
2006-03-06,27.547,27.783,27.085,27.466,3446,0
2006-03-07,27.466,27.466,26.818,26.818,2722,0
2006-03-09,27.547,27.547,26.624,26.818,2520,0
2006-03-10,26.778,26.927,26.778,26.818,550,0
2006-03-13,27.2,27.2,25.65,26.818,10619,0
2006-03-14,26.818,26.818,25.688,26.761,7007,0
2006-03-15,26.496,26.496,26.253,26.253,1003,0
2006-03-16,26.37,26.818,26.37,26.658,1328,0
2006-03-17,26.426,26.667,26.426,26.667,3642,0
2006-03-20,26.624,26.818,25.972,26.426,4850,0
2006-03-21,25.861,26.221,25.845,26.034,2765,0
2006-03-22,26.034,26.074,25.659,25.659,5814,0
2006-03-23,25.665,25.76,25.65,25.65,6026,0
2006-03-24,25.65,25.713,25.456,25.713,10380,0
2006-03-27,25.713,26.317,25.456,25.456,1413,0
2006-03-28,25.456,25.665,25.456,25.665,2555,0
2006-03-29,25.516,26.262,25.516,25.886,4144,0
2006-03-30,26.089,26.42,26.089,26.394,7358,0
2006-03-31,26.089,26.089,25.845,25.845,786,0
2006-04-03,26.034,26.214,25.456,25.65,11495,0
2006-04-04,26.231,26.231,25.65,26.034,4741,0
2006-04-05,26.191,26.191,25.456,25.534,7874,0
2006-04-06,25.55,25.595,25.55,25.595,1019,0
2006-04-07,26.426,26.426,26.019,26.034,5671,0
2006-04-10,26.231,26.231,25.534,25.534,2229,0
2006-04-11,25.534,25.534,25.5,25.5,1276,0
2006-04-12,25.5,25.5,25.456,25.493,2806,0
2006-04-13,25.493,26.106,25.456,26.106,3900,0
2006-04-17,26.112,26.112,25.456,25.456,2428,0
2006-04-18,25.65,25.65,25.291,25.393,4501,0
2006-04-19,25.205,25.258,24.796,24.875,5972,0
2006-04-20,24.875,25.227,24.875,25.227,4747,0
2006-04-21,24.985,25.344,24.985,25.344,2767,0
2006-04-24,25.456,25.659,24.946,25.65,3797,0
2006-04-25,26.426,26.818,26.42,26.812,5751,0
2006-04-26,26.818,26.826,26.631,26.769,1276,0
2006-04-27,26.48,26.48,26.034,26.066,3600,0
2006-04-28,26.191,26.512,25.732,26.019,4209,0
2006-05-01,25.845,26.652,25.722,26.652,1916,0
2006-05-02,26.308,26.426,26.308,26.426,5106,0
2006-05-03,26.426,26.818,26.426,26.818,6052,0
2006-05-04,26.818,26.818,26.16,26.818,6818,0
2006-05-05,26.818,26.818,26.803,26.818,30825,0
2006-05-08,26.974,26.974,26.42,26.42,8931,0
2006-05-09,26.276,26.818,26.231,26.818,5837,0
2006-05-10,26.818,26.818,26.505,26.624,4672,0
2006-05-11,26.581,26.624,26.426,26.624,3322,0
2006-05-12,26.426,26.426,25.87,26.42,6264,0
2006-05-16,26.199,26.812,25.915,26.658,2555,0
2006-05-17,26.658,26.818,26.434,26.434,3446,0
2006-05-18,26.812,26.818,26.505,26.658,786,0
2006-05-19,26.426,26.426,25.972,26.074,4977,0
2006-05-22,26.505,26.505,24.875,25.102,9157,0
2006-05-23,24.875,25.456,24.875,25.456,3110,0
2006-05-24,25.157,25.665,25.157,25.665,2493,0
2006-05-25,25.55,25.55,25.55,25.55,128,0
2006-05-26,25.386,25.611,25.299,25.473,4032,0
2006-05-30,25.534,25.768,25.118,25.768,4380,0
2006-05-31,25.955,26.112,25.808,25.932,3640,0
2006-06-01,25.845,25.845,25.438,25.456,10006,0
2006-06-02,25.456,25.972,25.456,25.808,3400,0
2006-06-05,25.479,25.713,25.456,25.688,2833,0
2006-06-06,25.534,25.611,25.534,25.534,1432,0
2006-06-07,25.525,25.65,25.447,25.456,16869,0
2006-06-08,25.235,25.235,25.062,25.219,5621,0
2006-06-09,25.062,25.102,25.062,25.062,2712,0
2006-06-12,25.062,25.133,25.062,25.062,1291,0
2006-06-13,25.062,25.062,23.576,23.871,22033,0
2006-06-14,23.896,25.58,23.896,24.078,4592,0
2006-06-15,23.88,24.594,23.693,24.594,3604,0
2006-06-16,24.271,24.343,24.021,24.021,4165,0
2006-06-19,23.889,24.287,23.889,24.219,3455,0
2006-06-20,24.086,24.735,24.086,24.287,4144,0
2006-06-21,24.499,24.749,24.499,24.749,4252,0
2006-06-22,24.749,24.749,24.278,24.278,3206,0
2006-06-23,23.905,25.456,23.905,25.291,2315,0
2006-06-26,25.08,25.456,25.054,25.456,1381,0
2006-06-27,25.213,25.213,25.033,25.033,385,0
2006-06-28,25.447,25.447,24.671,24.671,2171,0
2006-06-29,24.671,24.671,24.115,24.671,6076,0
2006-06-30,25.14,25.14,24.248,24.398,2559,0
2006-07-03,24.008,24.015,23.966,23.966,2428,0
2006-07-05,23.889,24.492,23.527,24.343,3762,0
2006-07-06,24.641,25.37,24.508,24.735,5224,0
2006-07-07,25.062,25.062,24.671,24.671,2234,0
2006-07-10,24.915,24.915,24.278,24.624,2310,0
2006-07-11,24.365,24.365,24.086,24.115,1590,0
2006-07-12,24.373,24.413,24.373,24.413,639,0
2006-07-13,24.086,24.278,24.086,24.278,2516,0
2006-07-14,24.475,24.475,24.351,24.351,448,0
2006-07-17,24.107,24.969,24.107,24.358,2768,0
2006-07-18,25.062,25.062,24.278,24.398,4981,0
2006-07-19,23.983,24.305,23.983,24.305,1149,0
2006-07-20,24.093,24.764,23.889,24.71,3657,0
2006-07-21,24.475,24.867,24.086,24.704,18035,0
2006-07-24,24.946,25.062,24.946,25.062,1844,0
2006-07-25,24.719,25.024,24.719,25.024,2152,0
2006-07-26,24.867,24.867,24.867,24.867,128,0
2006-07-27,25.024,25.062,25.024,25.046,1596,0
2006-07-28,24.908,25.062,24.867,24.867,2515,0
2006-07-31,25.062,25.456,24.883,25.181,8700,0
2006-08-01,25.456,25.845,25.456,25.845,561,0
2006-08-02,25.845,25.845,25.473,25.473,1174,0
2006-08-04,25.534,25.542,25.534,25.542,385,0
2006-08-07,25.924,25.924,25.062,25.062,1536,0
2006-08-08,25.456,25.456,25.062,25.062,524,0
2006-08-09,25.252,25.252,25.252,25.252,128,0
2006-08-10,25.062,25.062,24.671,24.671,885,0
2006-08-11,24.38,24.38,24.38,24.38,958,0
2006-08-14,24.278,24.742,24.278,24.742,383,0
2006-08-15,24.335,24.335,24.335,24.335,128,0
2006-08-16,24.278,24.641,24.278,24.398,1657,0
2006-08-17,24.021,24.578,24.021,24.429,3666,0
2006-08-18,24.154,24.594,23.92,24.594,4145,0
2006-08-21,24.976,25.062,23.889,24.201,4904,0
2006-08-22,23.935,25.062,23.935,25.062,1657,0
2006-08-23,25.299,25.299,24.043,24.137,7087,0
2006-08-25,25.062,25.438,24.219,25.438,2199,0
2006-08-28,25.071,25.181,24.835,24.835,2580,0
2006-08-29,24.343,24.475,24.219,24.278,3620,0
2006-08-30,24.278,24.278,24.219,24.219,2044,0
2006-08-31,25.033,25.033,25.033,25.033,128,0
2006-09-01,25.062,25.062,25.062,25.062,833,0
2006-09-05,24.852,25.062,24.758,24.758,1889,0
2006-09-06,25.299,25.299,25.219,25.219,521,0
2006-09-07,25.08,25.08,24.524,24.524,1745,0
2006-09-08,25.046,25.046,24.671,24.929,385,0
2006-09-11,24.758,25.267,24.758,25.173,1596,0
2006-09-12,24.719,24.867,24.719,24.749,385,0
2006-09-13,24.71,24.867,24.71,24.867,509,0
2006-09-14,25.062,25.393,25.062,25.393,1415,0
2006-09-15,25.173,25.173,24.764,24.764,612,0
2006-09-18,24.71,24.749,24.71,24.749,843,0
2006-09-19,24.71,24.89,24.71,24.89,1533,0
2006-09-20,24.671,25.062,24.671,25.046,1353,0
2006-09-21,25.181,25.611,24.805,25.611,2155,0
2006-09-22,25.817,25.817,25.493,25.768,1698,0
2006-09-25,25.845,25.845,25.782,25.845,3223,0
2006-09-26,25.845,25.924,25.65,25.845,2144,0
2006-09-27,25.845,25.845,25.573,25.573,1276,0
2006-09-28,25.688,25.688,24.985,25.062,3834,0
2006-09-29,24.805,25.252,24.805,25.252,688,0
2006-10-02,25.258,25.258,25.243,25.258,6130,0
2006-10-03,25.258,25.258,25.062,25.062,6082,0
2006-10-04,25.118,25.276,24.764,25.087,4786,0
2006-10-05,25.046,25.054,24.704,25.054,1338,0
2006-10-06,24.728,24.728,24.728,24.728,132,0
2006-10-09,25.83,25.83,24.749,24.749,734,0
2006-10-10,25.564,25.564,25.564,25.564,142,0
2006-10-11,25.628,25.65,25.062,25.353,2329,0
2006-10-12,25.353,25.464,25.353,25.464,505,0
2006-10-13,25.808,25.83,25.276,25.83,1149,0
2006-10-16,25.845,25.845,25.173,25.456,1550,0
2006-10-17,25.8,25.839,25.149,25.219,4120,0
2006-10-18,25.062,25.775,25.062,25.219,2708,0
2006-10-19,25.219,25.744,25.181,25.181,9068,0
2006-10-20,25.456,25.83,25.456,25.611,1019,0
2006-10-23,25.258,25.845,25.258,25.845,3039,0
2006-10-24,25.845,25.845,25.845,25.845,259,0
2006-10-25,25.845,26.394,25.845,26.394,4281,0
2006-10-26,26.434,26.624,26.434,26.624,3607,0
2006-10-27,26.616,27.877,26.616,27.877,1672,0
2006-10-30,27.413,27.413,26.565,27.14,4456,0
2006-10-31,26.631,26.897,26.472,26.59,4346,0
2006-11-01,25.839,27.301,25.839,26.631,8243,0
2006-11-02,26.631,27.696,26.011,26.239,5076,0
2006-11-03,26.239,27.021,26.089,26.709,4285,0
2006-11-06,27.756,27.756,26.042,26.472,11354,0
2006-11-07,26.089,26.631,26.089,26.631,3577,0
2006-11-08,26.08,26.639,26.08,26.631,30829,0
2006-11-09,26.472,26.631,26.472,26.631,3370,0
2006-11-10,26.631,26.631,26.631,26.631,128,0
2006-11-13,26.472,26.631,26.472,26.597,2434,0
2006-11-14,26.003,26.631,26.003,26.239,8919,0
2006-11-15,25.791,25.861,25.588,25.744,10853,0
2006-11-16,25.752,25.752,25.534,25.659,6957,0
2006-11-17,25.65,25.683,25.65,25.683,509,0
2006-11-20,25.688,25.752,25.456,25.588,2873,0
2006-11-21,25.464,26.37,25.464,25.924,6778,0
2006-11-22,25.845,25.845,25.83,25.845,14810,0
2006-11-27,25.83,25.83,25.665,25.732,2120,0
2006-11-28,25.688,25.87,25.688,25.845,12962,0
2006-11-29,25.845,25.845,25.37,25.752,5406,0
2006-11-30,25.845,25.845,25.808,25.845,9258,0
2006-12-01,25.845,25.845,25.588,25.768,13897,0
2006-12-04,26.153,26.153,25.768,25.845,2171,0
2006-12-05,25.588,26.136,25.588,25.65,12169,0
2006-12-06,25.438,25.534,25.438,25.534,2935,0
2006-12-07,25.456,25.988,25.456,25.688,5546,0
2006-12-08,25.456,25.808,25.456,25.688,3492,0
2006-12-11,25.995,26.003,25.399,26.003,2648,0
2006-12-12,26.153,26.153,26.034,26.034,1407,0
2006-12-13,26.153,26.153,26.12,26.153,958,0
2006-12-14,26.153,26.167,25.91,26.167,2570,0
2006-12-15,26.16,26.512,26.16,26.512,2027,0
2006-12-18,26.631,27.413,26.624,26.912,8513,0
2006-12-19,26.464,26.505,26.276,26.37,2797,0
2006-12-20,26.631,27.006,26.631,26.683,1407,0
2006-12-21,26.658,26.658,26.631,26.639,3673,0
2006-12-22,27.2,27.2,27.037,27.059,571,0
2006-12-26,26.658,26.769,26.658,26.769,510,0
2006-12-27,27.021,27.037,26.862,27.037,5466,0
2006-12-28,26.826,27.014,26.826,27.014,1329,0
2006-12-29,26.803,27.216,26.667,26.879,2301,0
2007-01-03,26.826,27.806,26.826,27.806,8282,0
2007-01-04,27.367,27.764,27.265,27.344,2225,0
2007-01-05,27.489,27.998,27.021,27.533,15100,0
2007-01-08,27.232,27.806,27.232,27.791,790,0
2007-01-09,27.705,27.806,27.48,27.806,1428,0
2007-01-10,27.806,27.806,27.806,27.806,128,0
2007-01-11,27.646,28.322,27.646,28.322,2748,0
2007-01-12,28.478,29.369,27.818,29.369,5974,0
2007-01-16,29.748,32.042,29.748,31.626,10024,0
2007-01-17,32.112,34.853,31.564,32.748,21260,0
2007-01-18,34.024,34.024,33.128,33.592,7067,0
2007-01-19,33.694,33.703,33.289,33.289,3574,0
2007-01-22,32.943,32.943,32.112,32.292,6658,0
2007-01-23,32.112,32.112,30.74,30.74,10845,0
2007-01-24,30.421,30.421,29.369,30.193,11674,0
2007-01-25,30.451,31.461,30.451,31.306,7036,0
2007-01-26,31.328,31.487,31.213,31.328,4394,0
2007-01-29,31.328,32.502,31.328,32.473,9139,0
2007-01-30,32.502,33.289,31.813,33.289,4392,0
2007-01-31,33.317,34.454,33.289,33.788,3762,0
2007-02-01,34.171,35.683,34.024,35.683,7470,0
2007-02-02,35.638,35.638,35.048,35.426,4993,0
2007-02-05,36.225,37.594,35.426,37.594,7770,0
2007-02-06,39.161,39.167,36.599,36.771,24794,0
2007-02-07,37.178,38.771,36.617,37.244,7717,0
2007-02-08,36.617,36.617,33.152,33.412,27187,0
2007-02-09,32.989,33.906,32.936,33.092,11459,0
2007-02-12,32.895,32.895,31.674,32.112,8299,0
2007-02-13,31.674,32.69,31.674,32.229,28213,0
2007-02-14,31.377,32.973,31.377,32.856,22443,0
2007-02-15,32.895,33.325,32.817,33.325,7910,0
2007-02-16,33.677,33.677,33.092,33.668,3640,0
2007-02-20,33.677,35.196,33.668,35.032,10877,0
2007-02-21,35.363,35.363,34.461,34.853,5135,0
2007-02-22,34.853,35.196,34.853,34.853,3155,0
2007-02-23,35.184,35.184,33.89,33.898,7342,0
2007-02-26,33.812,34.853,33.484,34.579,5548,0
2007-02-27,34.853,34.988,33.576,33.718,8774,0
2007-02-28,33.755,34.853,33.755,34.656,7912,0
2007-03-01,34.853,34.853,33.677,33.677,3879,0
2007-03-02,34.078,34.078,33.17,33.17,5649,0
2007-03-05,34.461,34.461,32.895,32.895,8364,0
2007-03-06,32.895,34.112,31.72,32.135,17289,0
2007-03-07,32.856,33.788,32.338,33.562,7209,0
2007-03-08,33.992,34.375,33.788,33.915,24207,0
2007-03-09,34.461,34.461,33.325,34.133,2708,0
2007-03-12,34.133,34.133,33.849,34.133,3358,0
2007-03-13,33.412,34.133,33.412,33.915,7905,0
2007-03-14,33.39,33.468,33.203,33.383,8417,0
2007-03-15,33.755,34.071,33.49,33.49,1882,0
2007-03-16,34.133,34.283,33.668,34.283,2204,0
2007-03-19,33.78,35.645,33.78,35.024,9359,0
2007-03-20,34.461,34.988,33.931,34.071,9275,0
2007-03-21,33.677,33.677,31.775,32.502,6699,0
2007-03-22,32.206,32.856,32.112,32.153,5886,0
2007-03-23,31.697,32.378,31.446,32.081,3350,0
2007-03-26,32.628,32.684,32.112,32.144,4022,0
2007-03-27,32.785,32.785,32.785,32.785,128,0
2007-03-28,32.119,32.495,32.112,32.128,1917,0
2007-03-29,32.112,32.645,31.736,31.743,3582,0
2007-03-30,31.524,31.532,31.134,31.43,4520,0
2007-04-02,31.43,31.43,30.435,30.718,14884,0
2007-04-03,30.421,30.421,29.377,29.764,22852,0
2007-04-04,29.223,29.606,28.517,29.591,5109,0
2007-04-05,29.567,30.131,29.567,30.036,9733,0
2007-04-09,31.233,31.233,30.036,30.233,5026,0
2007-04-10,29.799,30.35,29.799,30.154,4717,0
2007-04-11,30.318,30.35,29.764,30.35,4953,0
2007-04-12,30.342,30.899,30.342,30.467,14726,0
2007-04-13,30.249,31.266,30.249,30.39,7293,0
2007-04-16,30.545,31.328,30.545,31.328,11182,0
2007-04-17,31.393,31.393,31.171,31.171,7073,0
2007-04-18,31.328,31.487,31.328,31.487,4978,0
2007-04-19,31.487,31.524,31.343,31.343,981,0
2007-04-20,31.743,31.801,31.713,31.72,4569,0
2007-04-23,32.441,34.242,32.441,33.677,10618,0
2007-04-24,34.627,34.93,32.888,32.888,5502,0
2007-04-25,32.511,32.856,32.502,32.856,3145,0
2007-04-26,32.864,33.554,31.868,33.396,2521,0
2007-04-27,34.368,34.368,33.711,33.906,564,0
2007-04-30,34.071,34.368,34.071,34.304,2564,0
2007-05-01,34.071,34.853,33.772,34.071,3820,0
2007-05-02,33.428,34.853,33.428,34.266,4150,0
2007-05-03,33.677,34.836,31.846,34.461,7466,0
2007-05-04,34.656,35.082,33.968,35.082,1037,0
2007-05-07,35.048,35.254,34.407,35.109,11417,0
2007-05-08,35.668,35.668,34.862,34.862,1333,0
2007-05-09,34.736,34.736,34.698,34.698,455,0
2007-05-10,34.242,35.638,34.242,34.93,4759,0
2007-05-11,35.762,35.951,34.155,35.246,7237,0
2007-05-14,35.246,35.503,35.246,35.399,14320,0
2007-05-15,34.604,35.942,34.604,35.355,10048,0
2007-05-16,34.689,35.638,34.68,35.629,4068,0
2007-05-17,34.901,35.495,34.901,35.246,4468,0
2007-05-18,35.598,35.598,35.19,35.229,2501,0
2007-05-21,35.22,35.254,34.526,35.254,5245,0
2007-05-22,35.408,35.573,35.331,35.331,1789,0
2007-05-23,35.378,35.378,34.469,35.203,5154,0
2007-05-24,35.313,35.59,35.203,35.581,1817,0
2007-05-25,35.598,35.638,34.689,35.605,1217,0
2007-05-29,34.83,35.371,34.534,35.331,5709,0
2007-05-30,34.635,35.399,34.526,34.526,2735,0
2007-05-31,34.25,35.306,34.25,34.68,5810,0
2007-06-01,34.424,35.399,34.424,35.371,1174,0
2007-06-04,35.638,35.638,34.743,35.254,3556,0
2007-06-05,34.862,35.605,34.862,35.056,1333,0
2007-06-06,35.598,35.598,34.68,34.68,702,0
2007-06-07,34.671,37.374,34.266,35.83,11768,0
2007-06-08,36.678,36.678,34.814,36.147,9971,0
2007-06-11,37.594,37.594,35.933,35.933,16071,0
2007-06-12,35.109,36.436,34.689,36.329,2542,0
2007-06-13,36.34,36.733,35.048,36.225,3550,0
2007-06-14,35.691,36.5,35.246,35.7,6469,0
2007-06-15,36.5,36.5,35.016,36.421,6175,0
2007-06-18,37.091,37.159,36.427,37.006,3895,0
2007-06-19,36.928,37.469,36.678,37.322,2544,0
2007-06-20,37.439,37.439,36.75,37.203,990,0
2007-06-22,37.477,37.477,36.812,36.812,2621,0
2007-06-25,37.17,37.845,37.17,37.594,4657,0
2007-06-26,37.673,38.699,37.484,37.743,5659,0
2007-06-27,37.594,38.314,37.272,38.314,5617,0
2007-06-28,38.01,38.309,38.01,38.3,639,0
2007-06-29,38.377,38.377,37.689,38.111,2831,0
2007-07-02,38.377,38.456,38.119,38.144,2279,0
2007-07-03,37.985,37.985,37.985,37.985,128,0
2007-07-05,37.75,37.985,37.75,37.792,722,0
2007-07-06,37.792,37.821,37.792,37.821,583,0
2007-07-09,37.525,37.792,35.81,37.358,6701,0
2007-07-10,37.381,37.39,36.812,36.812,3337,0
2007-07-11,36.812,37.084,36.647,37.084,1748,0
2007-07-12,37.084,37.084,36.812,36.937,1174,0
2007-07-13,36.632,37.125,36.632,37.125,763,0
2007-07-16,36.506,36.906,36.506,36.812,1830,0
2007-07-17,37.185,38.182,37.166,38.182,4469,0
2007-07-18,38.182,38.213,38.182,38.182,1852,0
2007-07-19,38.001,38.182,37.947,38.182,1425,0
2007-07-20,38.377,38.533,38.135,38.377,5403,0
2007-07-23,39.053,39.074,38.182,38.402,3192,0
2007-07-24,39.161,39.161,36.276,37.985,2968,0
2007-07-25,38.268,38.268,36.481,37.985,8208,0
2007-07-26,37.985,37.985,36.5,37.399,5575,0
2007-07-27,37.594,37.673,37.399,37.408,5589,0
2007-07-30,36.38,38.182,36.028,37.712,1752,0
2007-07-31,37.014,37.014,35.638,36.028,6025,0
2007-08-01,35.016,36.028,34.853,35.442,5651,0
2007-08-02,35.471,36.028,34.619,34.93,4671,0
2007-08-03,34.853,35.581,34.853,35.246,4546,0
2007-08-06,35.246,35.925,34.901,35.048,3565,0
2007-08-07,35.082,35.638,34.853,35.355,1820,0
2007-08-08,35.016,35.016,32.518,33.17,6404,0
2007-08-09,32.895,33.052,31.328,32.112,8683,0
2007-08-10,32.144,32.144,31.134,31.134,21798,0
2007-08-13,31.134,34.18,31.134,33.059,10206,0
2007-08-14,32.119,33.772,32.112,32.502,13441,0
2007-08-15,32.466,35.22,31.461,32.895,14065,0
2007-08-16,34.963,34.963,31.72,32.175,6548,0
2007-08-17,31.328,33.677,31.328,33.289,7678,0
2007-08-20,31.915,33.476,31.422,31.955,7299,0
2007-08-21,32.879,32.879,31.634,32.277,3994,0
2007-08-22,32.69,34.071,32.502,32.502,6355,0
2007-08-23,33.514,33.514,31.368,31.524,9566,0
2007-08-24,31.915,32.809,31.915,32.112,2741,0
2007-08-27,32.19,32.481,31.556,31.72,2621,0
2007-08-28,31.564,31.72,31.524,31.524,2828,0
2007-08-29,31.72,32.441,31.213,31.688,7377,0
2007-08-30,31.359,31.893,30.428,30.507,17300,0
2007-08-31,30.35,32.119,30.35,31.368,3237,0
2007-09-04,32.583,32.583,31.351,31.43,3831,0
2007-09-05,31.328,31.503,31.282,31.503,9095,0
2007-09-06,31.487,32.104,31.368,31.446,4801,0
2007-09-07,31.98,31.98,31.134,31.134,1534,0
2007-09-10,31.987,31.987,31.22,31.987,1480,0
2007-09-11,32.77,34.461,31.478,33.694,8414,0
2007-09-12,33.428,33.639,32.597,33.452,963,0
2007-09-13,33.668,33.668,31.328,31.328,3770,0
2007-09-14,31.171,31.72,30.395,30.819,23639,0
2007-09-17,30.74,31.023,29.449,30.545,21554,0
2007-09-18,31.385,31.385,29.731,30.272,20926,0
2007-09-19,31.22,31.72,30.937,31.257,5578,0
2007-09-20,30.413,31.759,30.39,30.861,1855,0
2007-09-21,31.618,31.792,30.553,31.134,5398,0
2007-09-24,32.081,32.081,31.516,31.72,3175,0
2007-09-25,32.112,32.895,31.801,32.895,6351,0
2007-09-26,33.289,33.289,32.871,32.871,2042,0
2007-09-27,32.739,34.071,32.739,34.071,8561,0
2007-09-28,33.677,34.071,32.636,33.211,3484,0
2007-10-01,33.677,33.992,33.374,33.874,2936,0
2007-10-02,33.46,34.454,32.895,33.013,5063,0
2007-10-03,32.739,34.259,32.739,32.997,4024,0
2007-10-04,33.211,33.211,32.112,32.654,3956,0
2007-10-05,34.227,34.227,31.524,33.075,4174,0
2007-10-08,33.092,34.044,32.285,32.387,2149,0
2007-10-09,33.668,33.668,32.112,32.144,2028,0
2007-10-10,33.625,33.625,32.502,32.755,1145,0
2007-10-11,32.31,33.677,32.31,33.668,2740,0
2007-10-12,33.476,33.476,32.31,32.583,5011,0
2007-10-15,33.271,33.617,32.502,32.502,3083,0
2007-10-16,32.888,32.895,32.62,32.895,4424,0
2007-10-17,32.936,34.461,32.895,32.895,11815,0
2007-10-18,33.256,33.304,32.739,32.895,3433,0
2007-10-19,33.514,34.259,33.128,33.162,4252,0
2007-10-22,32.739,33.677,32.739,33.668,2043,0
2007-10-23,33.521,33.668,33.521,33.668,954,0
2007-10-24,33.677,33.677,33.476,33.668,790,0
2007-10-25,33.677,33.677,32.662,33.484,7139,0
2007-10-26,32.31,33.289,32.112,32.966,5258,0
2007-10-29,33.83,33.83,33.108,33.484,5468,0
2007-10-30,33.677,33.677,32.229,32.481,2560,0
2007-10-31,32.502,33.677,32.347,33.444,9311,0
2007-11-01,33.404,33.404,32.237,32.424,7090,0
2007-11-02,32.92,32.92,31.759,31.854,7439,0
2007-11-05,31.72,32.895,31.72,32.458,3438,0
2007-11-06,33.333,33.772,32.316,33.223,5395,0
2007-11-07,33.772,33.772,32.112,32.433,4552,0
2007-11-08,33.412,33.428,31.987,32.316,4180,0
2007-11-09,31.915,32.31,29.894,30.937,9192,0
2007-11-12,30.281,30.945,30.281,30.945,6253,0
2007-11-13,30.945,32.536,30.945,32.536,2063,0
2007-11-14,32.895,33.677,32.895,33.365,2476,0
2007-11-15,33.796,34.071,33.264,33.279,4178,0
2007-11-16,33.677,35.048,33.333,34.656,8671,0
2007-11-19,37.594,37.594,34.876,36.114,14540,0
2007-11-20,37.099,37.099,35.794,35.794,3307,0
2007-11-21,35.032,35.032,34.071,34.461,5700,0
2007-11-23,33.677,33.83,33.521,33.83,2555,0
2007-11-26,34.547,34.547,32.355,32.355,10699,0
2007-11-27,32.112,32.841,31.335,31.409,8869,0
2007-11-28,33.677,33.772,33.677,33.755,15538,0
2007-11-29,34.484,34.484,33.75,34.053,1467,0
2007-11-30,35.254,35.629,33.849,33.849,7806,0
2007-12-03,33.898,35.284,32.56,33.521,17278,0
2007-12-04,32.95,35.246,32.95,35.089,2174,0
2007-12-05,35.127,35.238,33.655,34.312,5172,0
2007-12-06,34.853,35.238,32.355,32.888,7608,0
2007-12-07,34.266,34.893,32.755,34.893,27110,0
2007-12-10,34.398,35.246,32.722,34.547,3651,0
2007-12-11,34.439,35.417,34.274,34.283,7779,0
2007-12-12,34.461,35.246,34.312,34.627,3066,0
2007-12-13,35.786,35.786,33.915,34.461,7164,0
2007-12-14,33.874,34.767,33.874,33.992,3318,0
2007-12-17,34.853,34.853,33.383,34.235,7883,0
2007-12-18,34.439,34.844,33.608,34.171,3314,0
2007-12-19,33.78,34.758,32.722,32.722,6257,0
2007-12-20,32.67,34.304,32.67,33.804,5167,0
2007-12-21,32.511,34.329,32.511,33.857,4559,0
2007-12-24,33.178,33.31,33.178,33.289,1491,0
2007-12-26,32.698,34.133,32.677,32.677,2569,0
2007-12-27,33.592,33.592,32.502,32.707,7033,0
2007-12-28,32.214,34.619,32.214,34.14,37691,0
2007-12-31,33.514,34.235,32.698,33.484,9054,0
2008-01-02,32.95,34.312,32.159,32.763,15437,0
2008-01-03,32.409,33.444,32.378,32.583,11747,0
2008-01-04,33.289,33.289,31.516,31.915,10937,0
2008-01-07,31.72,31.728,30.906,31.171,7317,0
2008-01-08,31.249,31.524,30.545,30.663,5791,0
2008-01-09,30.545,30.937,28.04,28.588,13601,0
2008-01-10,29.369,29.958,25.845,28.893,29945,0
2008-01-11,28.565,30.327,28.211,28.454,8551,0
2008-01-14,29.308,29.348,28.04,28.94,13385,0
2008-01-15,28.204,29.281,27.806,28.196,20057,0
2008-01-16,28.196,28.588,26.262,28.588,29778,0
2008-01-17,27.422,27.422,26.921,27.147,9193,0
2008-01-18,26.871,27.404,25.464,25.845,41464,0
2008-01-22,25.282,25.8,24.529,25.37,29817,0
2008-01-23,24.437,25.722,24.437,25.062,26991,0
2008-01-24,25.76,28.187,25.456,27.422,21738,0
2008-01-25,28.588,28.588,26.794,27.61,12131,0
2008-01-28,27.413,30.122,27.413,28.196,11106,0
2008-01-29,28.196,30.115,28.196,29.764,9282,0
2008-01-30,29.958,30.154,28.204,29.843,11606,0
2008-01-31,29.497,29.843,29.497,29.843,4727,0
2008-02-01,29.764,30.147,29.017,29.335,18924,0
2008-02-04,28.605,29.834,28.605,28.752,8464,0
2008-02-05,28.633,28.973,28.204,28.236,4264,0
2008-02-06,28.588,29.335,28.588,29.175,6338,0
2008-02-07,28.501,29.764,28.501,29.488,5747,0
2008-02-08,28.291,29.369,28.251,29.369,974,0
2008-02-11,29.872,29.872,29.419,29.764,8703,0
2008-02-12,29.527,29.764,29.481,29.764,5874,0
2008-02-13,29.169,30.138,29.169,30.067,9102,0
2008-02-14,28.682,30.075,28.682,30.075,7261,0
2008-02-15,30.06,30.154,28.448,29.748,3089,0
2008-02-19,29.792,30.154,29.792,30.084,3141,0
2008-02-20,29.764,29.764,29.369,29.385,4977,0
2008-02-21,30.138,30.138,29.188,29.434,4453,0
2008-02-22,30.138,30.154,29.335,29.714,5190,0
2008-02-25,29.128,30.154,29.128,29.858,7588,0
2008-02-26,28.486,30.154,28.486,30.147,4021,0
2008-02-27,29.514,30.154,29.514,29.843,3849,0
2008-02-28,29.214,29.799,29.214,29.799,763,0
2008-02-29,29.18,29.488,29.058,29.488,3018,0
2008-03-03,29.081,30.147,29.081,29.951,1660,0
2008-03-04,30.154,30.154,29.128,29.128,1007,0
2008-03-05,28.98,29.169,28.461,28.878,5218,0
2008-03-06,28.282,28.611,28.196,28.196,2324,0
2008-03-07,28.236,28.721,28.196,28.721,1460,0
2008-03-10,29.268,29.268,29.095,29.095,1512,0
2008-03-11,28.721,29.644,28.721,29.026,5906,0
2008-03-12,28.721,30.154,28.22,28.22,8995,0
2008-03-13,28.98,29.557,28.611,29.214,5494,0
2008-03-14,28.605,29.879,28.605,29.661,3419,0
2008-03-17,28.752,29.606,28.752,29.36,1638,0
2008-03-18,28.973,29.894,28.588,28.871,5711,0
2008-03-19,29.974,29.974,28.588,28.626,5249,0
2008-03-20,29.584,29.584,28.314,28.454,3762,0
2008-03-24,29.248,29.261,28.361,28.785,2373,0
2008-03-25,29.584,29.584,28.236,28.243,3581,0
2008-03-26,28.588,28.597,28.196,28.196,4903,0
2008-03-27,28.196,28.299,27.413,27.413,4082,0
2008-03-28,28.204,28.204,26.652,26.652,7817,0
2008-03-31,26.639,27.2,26.639,27.021,4159,0
2008-04-01,26.676,27.162,26.639,27.093,3907,0
2008-04-02,26.826,27.021,26.725,26.826,13541,0
2008-04-03,26.631,28.196,25.924,26.631,14061,0
2008-04-04,26.317,27.216,26.317,26.943,2840,0
2008-04-07,26.128,27.208,26.096,26.434,3882,0
2008-04-08,26.042,26.631,25.964,26.631,18360,0
2008-04-09,26.08,29.369,26.08,26.841,4334,0
2008-04-10,26.826,26.826,25.886,25.932,17769,0
2008-04-11,27.187,27.187,26.205,26.205,730,0
2008-04-14,26.05,26.066,25.886,26.011,2100,0
2008-04-15,26.042,26.3,25.895,26.231,3031,0
2008-04-16,25.964,26.631,25.464,26.074,23290,0
2008-04-17,25.674,26.921,25.674,26.912,3947,0
2008-04-18,27.2,27.61,26.434,26.849,4920,0
2008-04-21,26.862,27.28,26.631,27.216,7970,0
2008-04-22,27.1,27.1,27.029,27.029,2249,0
2008-04-23,27.372,27.372,26.239,26.247,4834,0
2008-04-24,26.253,27.021,26.253,26.512,3577,0
2008-04-25,26.862,27.258,25.995,26.752,12254,0
2008-04-28,28.721,28.721,27.372,27.439,12984,0
2008-04-29,27.147,27.241,26.752,27.241,1257,0
2008-04-30,27.085,27.085,26.826,27.021,5487,0
2008-05-01,27.216,27.216,26.786,27.1,5239,0
2008-05-02,26.982,26.991,26.746,26.786,21422,0
2008-05-05,26.921,27.812,26.921,27.068,2232,0
2008-05-06,27.224,27.783,27.085,27.422,4468,0
2008-05-07,27.1,28.258,26.803,26.943,7340,0
2008-05-08,26.943,26.943,26.364,26.631,12766,0
2008-05-09,27.56,27.56,25.611,26.205,8560,0
2008-05-12,25.557,26.488,25.378,26.025,11459,0
2008-05-13,25.853,26.253,25.853,26.003,1537,0
2008-05-14,26.003,26.565,26.003,26.239,2109,0
2008-05-15,26.411,27.998,26.411,27.764,18536,0
2008-05-16,27.877,28.006,27.447,27.739,5471,0
2008-05-19,27.106,27.798,27.106,27.726,3143,0
2008-05-20,27.422,28.032,27.422,27.883,5775,0
2008-05-21,27.906,28.871,26.631,26.631,10719,0
2008-05-22,26.631,27.404,26.442,26.639,9784,0
2008-05-23,26.239,26.536,26.231,26.536,13951,0
2008-05-27,26.616,26.616,26.16,26.239,18773,0
2008-05-28,26.089,26.239,25.713,25.845,35757,0
2008-05-29,25.964,26.08,25.688,25.845,9553,0
2008-05-30,26.205,26.205,25.619,25.619,13019,0
2008-06-02,25.737,25.845,25.353,25.588,10422,0
2008-06-03,25.65,26.042,25.464,25.573,14633,0
2008-06-04,25.534,25.83,25.258,25.83,9017,0
2008-06-05,25.534,26.16,25.534,25.964,6592,0
2008-06-06,26.08,26.08,25.696,25.861,385,0
2008-06-09,25.713,26.08,25.399,25.493,22659,0
2008-06-10,25.312,25.464,25.299,25.305,1657,0
2008-06-11,25.219,25.988,25.219,25.845,8186,0
2008-06-12,25.83,25.83,25.258,25.473,2584,0
2008-06-13,25.732,26.003,25.071,25.65,7286,0
2008-06-16,25.76,25.87,25.65,25.65,11034,0
2008-06-17,25.878,26.905,25.878,26.709,6940,0
2008-06-18,26.709,26.709,26.284,26.325,5081,0
2008-06-19,26.276,26.692,26.276,26.692,942,0
2008-06-20,26.434,26.943,26.42,26.639,2011,0
2008-06-23,26.631,26.769,26.631,26.631,3024,0
2008-06-24,26.426,26.472,26.42,26.472,1040,0
2008-06-25,26.826,26.826,26.442,26.442,1371,0
2008-06-26,26.676,26.676,26.333,26.434,2109,0
2008-06-27,26.59,26.59,26.333,26.333,1407,0
2008-06-30,26.646,26.646,25.299,25.336,5371,0
2008-07-01,26.12,26.12,25.14,25.14,3293,0
2008-07-02,25.344,26.631,25.299,25.704,6308,0
2008-07-03,25.08,25.196,24.671,24.71,10529,0
2008-07-07,24.632,24.632,24.086,24.086,11723,0
2008-07-08,23.957,24.954,23.957,24.271,3986,0
2008-07-09,24.1,24.922,23.991,24.278,2677,0
2008-07-10,23.975,24.335,23.975,24.078,2109,0
2008-07-11,23.957,24.137,23.95,23.957,6067,0
2008-07-14,23.957,23.957,23.15,23.473,10290,0
2008-07-15,23.473,23.473,22.712,23.45,9799,0
2008-07-16,23.176,23.498,22.79,23.458,7351,0
2008-07-17,23.652,23.754,22.745,23.465,5948,0
2008-07-18,22.95,24.271,22.95,23.144,9548,0
2008-07-21,23.098,23.685,22.987,23.685,3645,0
2008-07-22,23.222,23.498,22.95,23.498,4538,0
2008-07-23,23.185,23.465,23.106,23.113,1196,0
2008-07-24,23.113,23.356,22.909,22.909,5860,0
2008-07-25,23.09,23.317,22.925,23.159,1300,0
2008-07-28,22.995,23.185,22.736,23.185,3762,0
2008-07-29,23.113,23.607,23.09,23.348,10089,0
2008-07-30,23.003,23.417,22.799,23.417,4050,0
2008-07-31,23.379,23.693,23.043,23.144,8170,0
2008-08-01,23.481,23.535,23.481,23.498,2307,0
2008-08-04,23.317,23.583,23.317,23.583,1292,0
2008-08-05,23.465,24.265,23.317,23.583,2518,0
2008-08-06,23.379,23.379,23.379,23.379,459,0
2008-08-07,23.49,23.84,23.12,23.84,676,0
2008-08-08,24.226,24.226,23.545,23.942,2470,0
2008-08-11,23.889,24.233,23.458,23.889,1921,0
2008-08-12,23.607,24.271,23.128,23.576,2829,0
2008-08-13,23.144,23.511,23.144,23.511,1338,0
2008-08-14,23.88,24.201,23.88,24.201,639,0
2008-08-15,23.545,23.983,23.535,23.983,1533,0
2008-08-18,24.201,24.922,24.201,24.922,1173,0
2008-08-19,25.205,25.205,24.21,24.21,2173,0
2008-08-20,24.201,24.305,24.201,24.201,1692,0
2008-08-21,24.32,25.046,24.32,24.671,4315,0
2008-08-22,24.561,24.677,24.524,24.552,4122,0
2008-08-25,24.57,25.157,24.57,25.157,2555,0
2008-08-26,25.258,25.258,24.546,24.671,3045,0
2008-08-27,24.561,25.845,24.561,25.839,2344,0
2008-08-28,25.473,25.775,25.456,25.752,1407,0
2008-08-29,25.464,25.791,24.475,25.791,8374,0
2008-09-02,25.378,25.542,25.062,25.102,4398,0
2008-09-03,25.102,25.102,25.102,25.102,259,0
2008-09-04,25.456,25.456,24.867,24.875,5761,0
2008-09-05,24.867,25.456,24.867,25.456,6953,0
2008-09-08,24.781,25.493,24.781,25.456,4727,0
2008-09-09,25.08,25.65,24.929,25.573,6978,0
2008-09-10,25.456,25.534,25.456,25.493,2582,0
2008-09-11,24.937,25.516,24.484,24.484,15536,0
2008-09-12,24.452,25.473,24.452,25.456,6522,0
2008-09-15,24.686,24.805,23.411,23.498,18279,0
2008-09-16,23.498,24.358,22.909,23.301,13605,0
2008-09-17,23.857,24.201,22.77,23.498,18501,0
2008-09-18,23.786,23.848,22.848,22.855,12913,0
2008-09-19,23.301,24.632,23.301,24.632,5425,0
2008-09-22,24.632,24.632,23.668,24.201,4307,0
2008-09-23,24.015,24.287,23.568,23.568,15441,0
2008-09-24,23.506,24.1,23.498,23.535,12610,0
2008-09-25,23.871,24.61,23.106,24.028,1850,0
2008-09-26,24.1,24.1,23.144,23.231,8118,0
2008-09-29,23.159,24.093,22.712,22.712,5649,0
2008-09-30,22.761,23.137,21.976,22.009,7623,0
2008-10-01,22.009,22.009,21.852,21.939,6910,0
2008-10-02,22.054,22.088,21.868,21.868,2249,0
2008-10-03,21.868,22.305,21.536,21.545,8697,0
2008-10-06,21.288,21.906,20.99,21.148,10976,0
2008-10-07,21.148,21.217,21.14,21.14,8373,0
2008-10-08,20.364,21.132,20.168,20.168,21514,0
2008-10-09,20.207,20.364,20.207,20.207,8434,0
2008-10-10,19.973,20.207,18.328,19.776,32194,0
2008-10-13,19.691,20.839,19.621,20.839,3176,0
2008-10-14,21.226,21.226,21.148,21.148,391,0
2008-10-15,20.787,20.787,19.382,19.579,5317,0
2008-10-16,19.924,20.263,19.579,19.596,1282,0
2008-10-17,19.579,19.643,18.602,19.399,17292,0
2008-10-20,19.637,19.637,19.304,19.463,7611,0
2008-10-21,19.399,19.596,19.228,19.228,2978,0
2008-10-22,19.19,19.463,18.405,19.355,9935,0
2008-10-23,18.993,18.993,18.405,18.405,4234,0
2008-10-24,18.029,19.295,18.029,18.437,5296,0
2008-10-27,17.762,17.819,17.27,17.388,10434,0
2008-10-28,17.615,17.615,16.902,16.995,4989,0
2008-10-29,16.456,17.231,16.456,17.231,5240,0
2008-10-30,17.428,17.622,16.69,17.465,9855,0
2008-10-31,17.622,17.622,17.167,17.622,10696,0
2008-11-03,17.749,17.749,17.246,17.514,4643,0
2008-11-04,17.929,18.405,17.663,17.849,385,0
2008-11-05,17.966,17.966,17.496,17.536,4277,0
2008-11-06,17.663,17.663,17.287,17.622,6787,0
2008-11-07,17.381,17.599,17.302,17.302,1657,0
2008-11-10,17.568,17.568,17.231,17.231,4634,0
2008-11-11,17.514,17.514,16.44,16.448,13451,0
2008-11-12,16.448,16.448,14.96,14.999,14245,0
2008-11-13,15.147,15.523,14.56,14.858,21735,0
2008-11-14,14.88,14.88,14.262,14.45,9586,0
2008-11-17,14.654,14.654,13.095,13.674,33909,0
2008-11-18,13.872,15.046,13.707,13.707,9323,0
2008-11-19,13.472,13.786,13.472,13.519,1662,0
2008-11-20,14.601,14.601,12.037,12.336,21735,0
2008-11-21,12.515,12.727,12.101,12.727,21593,0
2008-11-24,12.405,14.16,12.405,14.16,5692,0
2008-11-25,13.426,13.541,13.315,13.393,8876,0
2008-11-26,13.393,13.393,12.571,12.806,16109,0
2008-11-28,12.556,13.385,12.556,13.385,2452,0
2008-12-01,13.393,13.393,12.773,12.773,5242,0
2008-12-02,12.734,13.393,12.734,13.352,11065,0
2008-12-03,13.393,13.393,12.609,12.806,21012,0
2008-12-04,12.658,13.229,12.139,12.181,65384,0
2008-12-05,11.942,12.336,11.749,12.139,147669,0
2008-12-08,12.533,12.533,11.796,11.985,98916,0
2008-12-09,12.078,12.915,11.942,12.023,85827,0
2008-12-10,12.336,12.506,12.139,12.259,17147,0
2008-12-11,12.43,12.845,12.101,12.36,9721,0
2008-12-12,12.31,13.393,11.749,13.393,19825,0
2008-12-15,13.267,14.967,13.267,13.707,31648,0
2008-12-16,13.88,14.826,12.932,14.302,9494,0
2008-12-17,14.441,14.647,13.36,14.16,8375,0
2008-12-18,14.506,15.068,14.216,14.88,10147,0
2008-12-19,15.234,15.471,15.234,15.273,10210,0
2008-12-22,15.462,15.962,15.124,15.273,21169,0
2008-12-23,15.303,15.427,15.29,15.427,12208,0
2008-12-24,15.273,15.427,15.273,15.427,2472,0
2008-12-26,15.633,15.743,15.273,15.664,10832,0
2008-12-29,15.836,15.836,15.273,15.42,15196,0
2008-12-30,15.609,15.924,15.531,15.664,10886,0
2008-12-31,15.656,15.664,15.483,15.664,5497,0
2009-01-02,15.427,15.861,15.427,15.664,4407,0
2009-01-05,15.556,15.673,15.523,15.673,769,0
2009-01-06,16.048,17.036,16.048,17.036,4977,0
2009-01-07,17.029,17.029,15.776,16.056,2171,0
2009-01-08,16.424,17.223,16.032,16.604,33829,0
2009-01-09,16.861,17.144,15.861,16.503,15978,0
2009-01-12,16.761,16.761,16.448,16.448,4690,0
2009-01-13,16.824,16.824,16.596,16.682,5106,0
2009-01-14,16.809,16.809,16.056,16.448,14152,0
2009-01-15,16.252,16.448,16.056,16.448,5243,0
2009-01-16,16.268,16.268,15.861,15.938,2615,0
2009-01-20,15.703,15.861,15.273,15.273,6334,0
2009-01-21,15.664,15.728,15.664,15.728,1612,0
2009-01-22,15.845,16.448,15.743,15.861,2681,0
2009-01-23,15.687,16.448,15.656,16.417,15773,0
2009-01-26,16.448,16.462,16.307,16.307,1975,0
2009-01-27,16.448,16.448,16.283,16.283,1978,0
2009-01-28,16.243,16.643,16.135,16.227,3700,0
2009-01-29,16.096,16.801,16.096,16.761,5706,0
2009-01-30,16.604,17.254,16.252,16.252,8617,0
2009-02-03,16.519,17.599,16.519,16.847,1789,0
2009-02-04,16.839,17.545,16.839,17.545,595,0
2009-02-05,17.075,17.075,16.776,16.776,1292,0
2009-02-06,16.723,17.522,16.723,17.496,2181,0
2009-02-09,17.929,17.929,16.839,17.231,2012,0
2009-02-10,17.036,17.043,16.056,16.056,3284,0
2009-02-11,16.252,16.448,16.056,16.056,6957,0
2009-02-12,16.252,16.252,15.664,15.664,3409,0
2009-02-13,16.572,16.572,15.877,16.119,3192,0
2009-02-17,15.664,16.001,15.664,16.001,2949,0
2009-02-18,16.384,16.384,15.743,15.821,1917,0
2009-02-19,15.861,15.861,15.664,15.664,4134,0
2009-02-20,15.664,15.664,15.196,15.196,6347,0
2009-02-23,15.101,15.203,13.558,13.682,24268,0
2009-02-24,13.786,14.269,12.224,12.609,22737,0
2009-02-25,12.609,13.433,12.609,12.963,7266,0
2009-02-26,13.041,13.041,12.592,12.752,35292,0
2009-02-27,12.768,13.11,12.768,12.884,17890,0
2009-03-02,12.727,13.306,12.727,12.971,11403,0
2009-03-03,12.813,13.488,12.768,13.488,17941,0
2009-03-04,13.174,13.212,12.791,13.08,14634,0
2009-03-05,12.853,13.204,12.853,12.924,5935,0
2009-03-06,12.924,13.05,12.768,12.884,7497,0
2009-03-09,12.924,12.955,12.773,12.861,7551,0
2009-03-10,13,13.041,12.924,12.924,5999,0
2009-03-11,12.971,12.979,12.845,12.893,50355,0
2009-03-12,12.845,13.229,12.577,13.197,10349,0
2009-03-13,13.352,13.824,13.352,13.8,5853,0
2009-03-16,14.099,14.842,14.005,14.388,4821,0
2009-03-17,14.404,14.725,14.404,14.7,8514,0
2009-03-18,14.302,15.326,14.302,15.163,12480,0
2009-03-19,15.266,15.427,14.364,15.179,20162,0
2009-03-20,14.687,15.196,14.687,15.118,17106,0
2009-03-23,14.991,15.391,14.803,14.803,9912,0
2009-03-24,14.364,15.369,14.364,15.118,9907,0
2009-03-25,15.11,15.273,15.11,15.273,10279,0
2009-03-26,14.506,15.24,14.396,14.396,11467,0
2009-03-27,14.584,14.919,14.49,14.687,10997,0
2009-03-30,14.66,14.78,14.601,14.78,966,0
2009-03-31,15.273,15.861,15.266,15.861,7495,0
2009-04-01,14.919,15.312,14.919,15.312,1121,0
2009-04-02,15.351,18.241,15.351,18.131,23941,0
2009-04-03,17.857,17.857,17.036,17.036,10184,0
2009-04-06,16.096,16.096,15.351,15.455,11156,0
2009-04-07,15.351,16.424,15.351,15.507,6187,0
2009-04-08,15.273,15.471,15.273,15.471,6804,0
2009-04-09,16.384,16.384,15.273,15.273,3478,0
2009-04-13,14.898,15.266,14.88,14.967,9614,0
2009-04-14,15.17,15.273,14.975,15.037,13633,0
2009-04-15,15.094,15.163,15.076,15.163,7294,0
2009-04-16,15.094,15.118,15.094,15.094,5106,0
2009-04-17,14.96,15.085,14.944,14.944,11519,0
2009-04-21,14.919,15.006,14.919,14.975,24517,0
2009-04-22,15.037,15.118,14.506,14.811,13730,0
2009-04-23,15.101,15.118,15.037,15.046,25465,0
2009-04-24,15.11,15.266,15.046,15.06,6644,0
2009-04-27,14.889,15.257,14.88,15.031,11231,0
2009-04-28,14.88,14.919,14.873,14.919,10258,0
2009-04-29,14.912,15.068,14.912,14.919,7791,0
2009-04-30,14.967,15.154,14.96,15.154,17082,0
2009-05-01,14.96,15.046,14.919,14.919,21513,0
2009-05-04,14.786,15.273,14.786,15.225,12430,0
2009-05-05,15.085,15.627,15.085,15.586,28879,0
2009-05-06,15.507,15.821,15.507,15.664,26131,0
2009-05-07,15.664,15.664,15.627,15.664,6750,0
2009-05-08,15.664,15.664,14.937,15.471,7006,0
2009-05-11,15.296,15.664,15.296,15.664,9120,0
2009-05-12,15.664,15.703,15.664,15.664,10023,0
2009-05-13,15.471,15.664,15.471,15.664,6591,0
2009-05-14,15.664,15.664,15.398,15.507,1149,0
2009-05-15,15.664,15.743,15.648,15.648,10564,0
2009-05-18,15.664,15.821,15.471,15.664,12450,0
2009-05-19,15.586,16.213,15.586,16.056,11180,0
2009-05-20,15.861,15.977,15.861,15.868,6801,0
2009-05-21,16.009,16.886,16.009,16.886,3820,0
2009-05-22,16.682,17.873,16.682,17.819,3064,0
2009-05-26,18.022,19.768,18.022,18.814,8386,0
2009-05-27,18.796,18.796,17.435,17.7,2806,0
2009-05-28,19.424,19.424,17.238,17.246,24468,0
2009-05-29,17.552,17.552,17.215,17.215,3335,0
2009-06-01,17.561,21.922,17.561,18.289,29387,0
2009-06-02,18.79,22.698,18.61,22.088,14061,0
2009-06-03,19.973,22.054,19.47,21.703,22843,0
2009-06-04,21.467,21.467,21.46,21.46,259,0
2009-06-05,21.07,22.235,20.848,21.859,8323,0
2009-06-08,20.997,21.006,20.217,20.606,1789,0
2009-06-09,21.931,22.312,21.695,21.695,11057,0
2009-06-10,21.442,21.898,21.442,21.898,731,0
2009-06-12,22.492,22.492,21.922,21.922,259,0
2009-06-15,21.177,21.177,20.027,20.168,3541,0
2009-06-16,20.309,20.309,20.309,20.309,172,0
2009-06-17,19.856,19.856,17.88,18.529,11604,0
2009-06-18,18.759,18.759,16.674,17.152,7713,0
2009-06-19,17.075,17.63,16.751,16.995,8222,0
2009-06-22,17.372,17.59,16.824,17.505,3698,0
2009-06-23,17.27,17.372,17.193,17.356,2234,0
2009-06-24,18.529,18.529,16.448,16.479,17360,0
2009-06-25,16.729,16.729,16.729,16.729,128,0
2009-06-26,16.989,17.223,16.652,17.036,5471,0
2009-06-29,18.14,19.776,18.015,18.015,6979,0
2009-06-30,18.208,18.953,17.7,17.709,5686,0
2009-07-01,17.873,18.623,17.873,18.015,4787,0
2009-07-02,17.779,18.493,17.779,18.069,4950,0
2009-07-06,18.405,18.453,18.405,18.453,1408,0
2009-07-07,18.47,18.47,18.444,18.453,763,0
2009-07-08,18.444,18.453,18.093,18.296,3064,0
2009-07-09,18.093,18.312,17.655,17.724,2724,0
2009-07-10,18.015,18.461,18.015,18.022,1753,0
2009-07-13,17.755,18.086,16.878,18.054,7644,0
2009-07-14,17.975,18.046,17.975,18.046,3314,0
2009-07-15,18.499,18.796,18.077,18.665,2340,0
2009-07-17,18.641,18.656,18.328,18.328,672,0
2009-07-20,18.946,18.946,18.029,18.765,2464,0
2009-07-21,18.773,18.796,18.673,18.79,3045,0
2009-07-22,18.405,18.796,18.405,18.796,2681,0
2009-07-23,18.852,18.86,18.4,18.86,3698,0
2009-07-24,18.953,18.953,18.916,18.953,2806,0
2009-07-27,18.953,18.953,18.837,18.953,1610,0
2009-07-28,18.916,18.916,18.148,18.743,5868,0
2009-07-29,18.718,18.953,18.148,18.172,2698,0
2009-07-30,18.172,18.304,18.131,18.289,1906,0
2009-07-31,18.289,18.289,18.289,18.289,0,0
2009-08-03,18.14,18.805,18.054,18.208,10485,0
2009-08-04,18.131,18.208,18.029,18.029,5208,0
2009-08-05,18.093,18.131,17.246,18.131,5362,0
2009-08-06,18.163,18.405,18.131,18.131,1276,0
2009-08-07,18.131,18.796,18.131,18.796,1904,0
2009-08-10,18.79,18.796,18.579,18.796,4593,0
2009-08-11,18.412,18.484,18.405,18.405,1657,0
2009-08-12,18.422,18.422,18.015,18.015,3379,0
2009-08-13,18.015,18.689,17.99,18.015,4326,0
2009-08-14,18.556,18.556,18.556,18.556,128,0
2009-08-17,18.015,18.163,17.443,18.015,6382,0
2009-08-18,18.038,18.172,17.935,18.172,6392,0
2009-08-19,18.208,18.412,18.208,18.412,1659,0
2009-08-21,18.022,18.208,17.639,18.015,4575,0
2009-08-24,18.79,18.796,18.015,18.71,5482,0
2009-08-25,18.312,18.312,18.194,18.217,6419,0
2009-08-26,18.366,18.61,18.208,18.296,1915,0
2009-08-27,18.194,18.208,18.015,18.194,7679,0
2009-08-28,18.022,18.022,18.015,18.015,891,0
2009-08-31,18.015,18.093,18.015,18.015,3045,0
2009-09-01,18.015,18.015,17.835,17.835,4342,0
2009-09-02,17.857,17.857,17.857,17.857,763,0
2009-09-03,17.935,17.935,17.771,17.771,1660,0
2009-09-04,17.999,18.007,17.889,18.007,1338,0
2009-09-08,18.093,18.093,18.015,18.015,2394,0
2009-09-09,18.093,18.765,18.093,18.623,3455,0
2009-09-10,18.79,18.79,18.759,18.759,833,0
2009-09-11,18.796,19.564,18.796,19.564,2806,0
2009-09-14,19.424,19.637,19.304,19.621,5704,0
2009-09-15,19.621,19.698,18.852,18.852,6559,0
2009-09-16,17.966,19.604,17.966,18.529,2288,0
2009-09-17,18.548,18.656,18.493,18.579,3446,0
2009-09-18,18.562,19.8,18.562,19.8,1636,0
2009-09-21,19.551,19.63,18.796,19.457,6845,0
2009-09-22,19.21,19.417,18.453,19.417,7753,0
2009-09-23,19.031,19.15,18.493,19.15,443,0
2009-09-25,18.516,19.442,18.516,18.759,2171,0
2009-09-28,18.257,19.375,18.208,18.43,3551,0
2009-09-30,19.11,19.11,18.796,18.796,639,0
2009-10-01,18.867,18.867,18.867,18.867,191,0
2009-10-02,19.088,19.158,19.088,19.158,2233,0
2009-10-05,19.355,19.355,19.34,19.347,1846,0
2009-10-06,19.535,19.643,19.424,19.571,13445,0
2009-10-07,18.47,18.507,18.47,18.507,509,0
2009-10-08,19.551,19.556,18.015,19.024,2429,0
2009-10-09,19.382,19.776,18.805,19.39,13259,0
2009-10-12,19.494,19.502,18.916,19.347,1407,0
2009-10-13,18.875,18.875,18.875,18.875,385,0
2009-10-14,18.814,18.822,18.476,18.814,2426,0
2009-10-15,18.602,18.61,18.602,18.61,639,0
2009-10-16,19.579,19.579,19.19,19.375,5816,0
2009-10-19,19.096,19.132,18.79,18.796,2757,0
2009-10-20,18.453,18.773,18.208,18.4,8172,0
2009-10-21,18.602,18.602,18.405,18.405,345,0
2009-10-22,18.65,18.65,18.375,18.375,509,0
2009-10-23,18.39,18.405,18.39,18.405,259,0
2009-10-26,18.257,18.328,17.675,17.819,8023,0
2009-10-27,17.857,17.857,17.482,17.693,4378,0
2009-10-28,17.811,18.007,17.622,17.755,1717,0
2009-10-29,17.514,18.539,17.514,17.819,10099,0
2009-10-30,17.647,18.39,17.647,17.779,1703,0
2009-11-02,17.59,18.007,17.59,17.999,4274,0
2009-11-03,17.99,17.99,17.944,17.944,509,0
2009-11-04,18.007,19.424,18.007,19.088,12337,0
2009-11-05,18.65,18.673,18.65,18.673,385,0
2009-11-06,18.172,18.172,18.172,18.172,509,0
2009-11-09,18.155,18.32,17.622,18.093,7022,0
2009-11-10,18.061,18.289,18.061,18.289,8808,0
2009-11-11,18.765,19.37,18.296,18.641,4539,0
2009-11-12,18.548,18.548,18.422,18.539,2681,0
2009-11-13,18.296,18.61,18.296,18.437,1855,0
2009-11-16,18.759,19.011,18.499,18.736,5400,0
2009-11-17,19.102,19.181,18.736,18.759,2734,0
2009-11-18,18.718,19.118,18.718,19.015,495,0
2009-11-19,19.031,19.181,18.938,19.181,3604,0
2009-11-20,19.125,19.125,19.096,19.125,3550,0
2009-11-23,19.19,19.19,17.873,17.921,11606,0
2009-11-24,17.952,18.015,17.482,17.935,11760,0
2009-11-25,18.046,18.069,18.029,18.061,1488,0
2009-11-30,17.975,18.499,17.975,17.975,3135,0
2009-12-01,17.935,17.935,17.819,17.819,2469,0
2009-12-02,17.929,17.935,17.929,17.935,833,0
2009-12-03,17.952,18.656,17.952,18.656,1366,0
2009-12-04,18.602,18.602,18.602,18.602,128,0
2009-12-07,17.827,18.382,17.622,18.382,1149,0
2009-12-08,17.843,18.343,17.819,18.343,4608,0
2009-12-09,17.975,18.335,17.622,18.208,6301,0
2009-12-11,18.335,18.335,18.015,18.015,3192,0
2009-12-14,18.015,18.343,17.655,17.889,3490,0
2009-12-15,17.889,18.586,17.779,18.539,7131,0
2009-12-16,18.796,19.118,18.046,18.405,3814,0
2009-12-17,18.796,18.796,18.422,18.602,7140,0
2009-12-18,18.529,18.718,18.521,18.521,8246,0
2009-12-21,18.773,19.363,18.773,19.275,17465,0
2009-12-22,19.21,19.579,19.205,19.205,5617,0
2009-12-23,19.196,19.269,19.19,19.253,5649,0
2009-12-24,18.993,19.382,18.993,19.382,4365,0
2009-12-28,19.382,19.382,19.11,19.132,2384,0
2009-12-29,19.11,19.289,18.953,19.289,2739,0
2009-12-31,19.19,19.269,19.19,19.269,3226,0
2010-01-04,19.19,19.205,18.264,18.97,5419,0
2010-01-05,18.993,19.579,18.993,19.579,1407,0
2010-01-06,19.219,19.571,19.219,19.544,3276,0
2010-01-07,19.579,19.579,19.347,19.347,972,0
2010-01-08,19.375,19.382,19.355,19.382,2297,0
2010-01-11,19.544,19.544,19.382,19.408,2042,0
2010-01-12,19.347,19.347,19.347,19.347,2171,0
2010-01-13,19.347,19.347,19.282,19.282,1338,0
2010-01-14,19.347,19.571,19.21,19.21,891,0
2010-01-15,19.19,19.21,19.158,19.158,1305,0
2010-01-19,19.038,19.485,19.011,19.424,2615,0
2010-01-20,18.962,19.205,18.953,19.205,3064,0
2010-01-21,19.304,19.544,19.304,19.527,4787,0
2010-01-22,19.535,19.535,19.282,19.282,799,0
2010-01-25,18.837,18.837,18.751,18.751,6515,0
2010-01-26,18.822,19.11,18.796,19.031,3446,0
2010-01-27,19.282,19.304,19.081,19.081,2297,0
2010-01-28,19.11,19.11,19.11,19.11,2449,0
2010-01-29,19.11,19.11,19.11,19.11,1533,0
2010-02-01,18.493,19.11,18.493,18.883,1748,0
2010-02-02,19.102,19.158,19.024,19.158,4187,0
2010-02-03,18.796,19.072,18.796,19.072,385,0
2010-02-04,19.072,19.072,19.064,19.064,639,0
2010-02-05,18.929,18.953,18.632,18.641,7025,0
2010-02-08,18.702,18.702,18.521,18.521,946,0
2010-02-09,18.562,18.641,18.562,18.641,6957,0
2010-02-10,18.615,18.641,18.615,18.641,385,0
2010-02-11,18.602,18.632,18.343,18.461,6536,0
2010-02-12,18.765,18.773,18.47,18.47,2109,0
2010-02-16,18.743,19.463,18.743,19.347,4760,0
2010-02-17,19.228,19.236,18.328,18.867,5731,0
2010-02-18,18.814,18.831,18.79,18.831,2042,0
2010-02-19,18.61,18.718,18.602,18.718,2113,0
2010-02-22,18.689,18.796,18.689,18.796,1114,0
2010-02-23,18.718,19.347,18.718,19.21,5239,0
2010-02-24,18.962,19.024,18.718,18.814,6237,0
2010-02-25,18.765,18.938,18.759,18.759,2297,0
2010-02-26,18.718,19.015,18.718,18.773,6129,0
2010-03-01,18.79,18.837,18.743,18.837,2472,0
2010-03-02,18.993,19.551,18.993,19.382,10509,0
2010-03-03,19.236,19.551,19.236,19.485,3665,0
2010-03-04,19.485,19.877,19.485,19.643,12113,0
2010-03-05,19.902,19.902,19.637,19.738,10106,0
2010-03-08,19.738,19.886,19.651,19.831,11402,0
2010-03-09,19.877,19.916,19.745,19.847,8320,0
2010-03-10,19.856,19.933,19.776,19.816,2042,0
2010-03-11,19.824,19.91,19.73,19.91,1407,0
2010-03-12,19.916,19.933,19.76,19.776,5149,0
2010-03-15,19.916,20.717,19.916,20.568,8556,0
2010-03-16,19.957,21.217,19.957,21.07,5656,0
2010-03-17,20.685,22.627,20.685,22.627,12693,0
2010-03-18,21.718,22.543,21.718,22.321,2608,0
2010-03-19,22.321,22.321,21.442,21.442,9101,0
2010-03-22,21.709,21.709,20.754,20.754,2531,0
2010-03-23,20.898,20.952,20.176,20.324,1802,0
2010-03-24,20.324,20.443,20.301,20.443,1149,0
2010-03-25,19.965,21.725,19.965,20.059,3773,0
2010-03-26,20.254,20.575,20.254,20.575,2449,0
2010-03-29,20.89,20.89,19.784,20.207,2487,0
2010-03-30,20.38,21.296,20.138,20.138,7331,0
2010-03-31,20.168,20.984,19.886,20.293,1657,0
2010-04-01,20.147,20.934,19.902,20.168,3170,0
2010-04-05,20.403,20.81,20.059,20.597,4484,0
2010-04-06,20.738,21.914,20.738,21.57,17614,0
2010-04-07,21.595,21.595,21.342,21.554,1358,0
2010-04-08,21.493,21.931,21.493,21.931,5043,0
2010-04-09,22.041,22.126,21.428,22.11,13627,0
2010-04-12,21.554,22.126,21.509,21.961,3257,0
2010-04-13,21.588,21.931,21.536,21.79,1276,0
2010-04-14,21.931,21.931,21.931,21.931,1149,0
2010-04-15,21.177,22.118,21.177,21.931,1213,0
2010-04-16,21.595,21.595,21.177,21.177,1796,0
2010-04-19,21.476,21.536,21.046,21.046,3528,0
2010-04-20,21.319,21.342,21.148,21.148,4349,0
2010-04-21,21.319,21.529,21.157,21.342,2484,0
2010-04-22,21.148,21.271,21.148,21.148,1231,0
2010-04-23,21.345,21.66,21.107,21.359,3419,0
2010-04-26,21.632,21.751,21.536,21.751,3192,0
2010-04-27,21.256,22.001,21.256,21.579,3766,0
2010-04-28,21.609,21.954,21.588,21.812,3506,0
2010-04-29,21.914,22.001,21.812,21.931,4850,0
2010-04-30,22.001,22.096,22.001,22.001,1413,0
2010-05-03,21.891,22.635,21.609,22.596,2631,0
2010-05-04,22.321,22.596,22.276,22.321,4091,0
2010-05-05,21.931,22.321,21.931,22.321,1917,0
2010-05-06,21.984,21.984,21.46,21.914,10554,0
2010-05-07,21.79,21.931,21.545,21.931,522,0
2010-05-10,21.931,22.55,21.931,21.931,4727,0
2010-05-11,21.524,21.914,20.866,21.914,10745,0
2010-05-12,21.954,21.961,21.898,21.898,5648,0
2010-05-13,21.939,21.939,21.939,21.939,259,0
2010-05-14,21.616,21.751,21.616,21.751,259,0
2010-05-17,21.969,22.29,21.751,21.774,4050,0
2010-05-18,22.126,22.126,21.812,21.812,1674,0
2010-05-19,21.891,22.102,21.751,21.852,2665,0
2010-05-20,21.906,22.165,20.717,21.233,5242,0
2010-05-21,21.054,22.218,21.054,21.852,4959,0
2010-05-24,21.931,22.009,21.922,22.009,1150,0
2010-05-25,21.82,21.82,20.772,20.883,6712,0
2010-05-26,21.859,21.859,20.568,20.568,2256,0
2010-05-27,20.934,21.132,20.568,20.99,8158,0
2010-05-28,20.738,21.012,20.738,21.012,259,0
2010-06-01,20.568,21.07,20.568,21.028,8050,0
2010-06-02,21.233,21.256,21.233,21.256,3239,0
2010-06-03,21.148,21.812,21.14,21.342,4945,0
2010-06-04,21.342,21.342,21.342,21.342,259,0
2010-06-07,21.342,21.342,21.305,21.305,5131,0
2010-06-08,21.148,21.536,21.148,21.536,2681,0
2010-06-09,21.423,21.79,21.148,21.501,1975,0
2010-06-10,21.536,22.165,21.46,21.939,12654,0
2010-06-14,21.529,21.782,21.529,21.751,1019,0
2010-06-15,21.79,21.852,21.536,21.734,6984,0
2010-06-16,21.536,22.15,21.536,22.009,1699,0
2010-06-17,21.703,22.088,21.703,21.703,1504,0
2010-06-18,21.774,21.774,21.536,21.536,818,0
2010-06-21,21.774,21.774,20.71,21.656,1979,0
2010-06-22,21.931,21.931,21.602,21.616,1358,0
2010-06-23,21.632,21.632,20.99,20.997,1868,0
2010-06-24,20.952,20.952,20.754,20.754,4347,0
2010-06-25,20.754,20.754,20.181,20.324,2950,0
2010-06-28,20.168,20.278,19.988,20.096,2254,0
2010-06-29,19.973,19.973,19.596,19.816,1856,0
2010-06-30,19.744,20.155,19.744,20.155,448,0
2010-07-01,20.138,20.217,19.596,20.176,5026,0
2010-07-02,20.052,20.052,19.072,19.228,10665,0
2010-07-06,19.672,20.278,18.796,19.236,16086,0
2010-07-07,19.19,19.382,18.916,19.382,1897,0
2010-07-08,19.579,19.579,19.15,19.579,2009,0
2010-07-09,19.118,19.544,19.118,19.544,1411,0
2010-07-12,19.253,20.309,19.253,19.304,2239,0
2010-07-13,20.096,20.254,19.716,20.113,1292,0
2010-07-14,20.044,20.324,19.596,20.01,5279,0
2010-07-15,19.579,19.579,19.417,19.463,1966,0
2010-07-16,19.424,19.424,19.072,19.34,2287,0
2010-07-19,19.34,19.34,19.19,19.19,385,0
2010-07-20,19.15,19.19,19.15,19.19,639,0
2010-07-21,19.228,19.332,19.228,19.323,385,0
2010-07-22,18.923,20.263,18.923,19.745,7401,0
2010-07-23,20.168,21.898,20.122,21.296,4707,0
2010-07-26,20.364,21.107,19.745,19.745,3819,0
2010-07-27,19.745,19.973,19.657,19.973,2297,0
2010-07-29,19.973,19.973,19.604,19.604,5171,0
2010-07-30,19.579,19.579,19.304,19.347,4598,0
2010-08-02,19.579,19.579,19.564,19.579,4086,0
2010-08-03,19.579,19.8,19.502,19.502,6512,0
2010-08-04,19.604,19.902,19.579,19.902,4850,0
2010-08-05,20.52,21.07,19.807,19.973,2873,0
2010-08-06,19.824,19.824,19.571,19.579,4500,0
2010-08-09,19.579,19.856,19.382,19.76,15528,0
2010-08-10,19.399,19.816,19.382,19.698,14780,0
2010-08-11,19.449,20.364,19.432,19.518,6129,0
2010-08-12,19.39,19.776,19.39,19.776,1750,0
2010-08-13,19.579,19.63,19.382,19.579,1276,0
2010-08-16,19.579,19.973,19.579,19.621,4368,0
2010-08-17,19.665,20.16,19.665,20.113,4277,0
2010-08-18,19.681,19.973,19.681,19.776,6616,0
2010-08-19,19.776,19.776,19.776,19.776,259,0
2010-08-20,19.791,19.791,19.776,19.784,2330,0
2010-08-23,20.358,20.358,19.824,19.824,639,0
2010-08-24,19.8,21.148,19.8,21.148,10415,0
2010-08-25,20.754,21.148,20.754,20.754,2297,0
2010-08-26,20.763,20.763,20.738,20.738,1007,0
2010-08-27,20.631,20.631,20.624,20.624,509,0
2010-08-30,20.575,20.677,20.575,20.677,259,0
2010-08-31,20.749,20.949,20.749,20.915,5373,0
2010-09-01,20.81,20.81,20.81,20.81,2686,0
2010-09-02,20.81,20.81,20.754,20.754,6081,0
2010-09-03,21.115,21.115,20.224,21.006,8858,0
2010-09-07,20.89,21.107,20.875,20.977,2031,0
2010-09-08,20.968,20.968,20.898,20.952,3818,0
2010-09-09,21.115,21.115,21.078,21.115,1874,0
2010-09-10,20.959,21.028,20.959,21.028,509,0
2010-09-13,21.037,21.054,20.717,20.717,2609,0
2010-09-14,20.638,20.883,20.638,20.883,891,0
2010-09-15,20.754,20.754,20.754,20.754,259,0
2010-09-16,20.583,20.99,20.583,20.99,4440,0
2010-09-17,21.07,21.115,21.046,21.115,2411,0
2010-09-20,20.763,20.763,20.754,20.754,2463,0
2010-09-21,20.754,21.931,20.754,21.922,6287,0
2010-09-22,21.828,21.828,21.656,21.665,5492,0
2010-09-27,20.796,21.688,20.796,21.688,4851,0
2010-09-28,20.952,21.226,20.952,21.226,509,0
2010-09-29,21.342,21.342,21.342,21.342,128,0
2010-09-30,21.897,21.912,21.165,21.227,4394,0
2010-10-01,20.848,21.79,20.848,21.79,1186,0
2010-10-04,21.524,21.536,21.524,21.536,3652,0
2010-10-05,21.201,22.321,21.201,22.174,6413,0
2010-10-07,22.165,22.174,21.392,22.165,4727,0
2010-10-08,22.354,22.501,22.133,22.501,1150,0
2010-10-11,22.518,23.889,22.518,23.49,7686,0
2010-10-12,23.693,23.693,23.301,23.498,3375,0
2010-10-13,23.506,25.033,23.506,24.843,8558,0
2010-10-14,24.499,24.499,24.499,24.499,272,0
2010-10-15,24.499,25.406,24.475,25.062,30302,0
2010-10-18,25.024,25.024,24.069,24.171,2711,0
2010-10-19,23.12,23.301,22.785,22.785,2364,0
2010-10-20,23.253,23.928,22.745,23.928,3104,0
2010-10-22,22.754,23.889,22.754,23.889,4850,0
2010-10-25,23.498,23.639,23.481,23.639,1149,0
2010-10-27,23.364,24.123,23.364,24.123,259,0
2010-10-28,24.123,24.123,22.925,23.301,4407,0
2010-10-29,24.127,25.061,24.127,24.334,3873,0
2010-11-01,24.671,25.054,24.335,25.054,1211,0
2010-11-02,25.062,26.205,24.271,25.839,13706,0
2010-11-03,24.32,26.536,24.32,26.239,3577,0
2010-11-04,25.258,26.089,25.258,25.886,3698,0
2010-11-05,25.573,25.964,25.312,25.312,1276,0
2010-11-08,25.071,25.205,24.594,24.671,2807,0
2010-11-09,25.378,26.871,25.378,26.042,8989,0
2010-11-10,26.746,26.746,26.042,26.239,3424,0
2010-11-11,25.845,25.845,25.845,25.845,259,0
2010-11-12,25.456,25.456,25.456,25.456,128,0
2010-11-15,25.062,25.378,24.043,24.671,4533,0
2010-11-16,25.181,27.806,25.181,26.572,18424,0
2010-11-17,26.434,27.696,26.434,27.431,8257,0
2010-11-18,27.413,27.413,27.413,27.413,2806,0
2010-11-19,27.014,28.236,26.262,27.806,5067,0
2010-11-22,27.029,27.045,26.834,26.834,1917,0
2010-11-23,26.631,26.631,26.239,26.239,1149,0
2010-11-24,26.239,27.806,26.239,27.48,27366,0
2010-11-26,27.756,27.756,27.344,27.344,1872,0
2010-11-29,26.982,27.059,26.982,27.059,1657,0
2010-11-30,27.01,28.704,26.439,26.439,9957,0
2010-12-01,26.631,26.631,26.631,26.631,138,0
2010-12-02,26.912,26.912,26.624,26.624,1871,0
2010-12-03,26.631,27.309,26.545,26.732,2328,0
2010-12-06,27.258,27.791,27.216,27.344,13850,0
2010-12-07,27.395,27.489,26.364,26.364,4400,0
2010-12-08,26.536,26.536,26.394,26.394,1316,0
2010-12-09,27.386,27.386,26.551,26.551,4533,0
2010-12-13,26.551,26.59,26.239,26.59,3281,0
2010-12-14,27.353,27.353,27.006,27.006,385,0
2010-12-15,26.631,27.413,26.631,27.318,1698,0
2010-12-16,27.098,27.806,27.098,27.271,5106,0
2010-12-17,27.216,28.525,26.667,28.392,2239,0
2010-12-20,28.172,29.369,28.172,28.267,4751,0
2010-12-21,28.588,29.369,28.432,28.966,4643,0
2010-12-22,29.281,29.764,28.392,29.514,4422,0
2010-12-23,29.55,29.764,28.432,28.432,3510,0
2010-12-27,28.51,28.588,28.314,28.353,2898,0
2010-12-28,28.392,30.241,27.806,29.534,446084,0
2010-12-29,29.266,29.347,29.071,29.186,1105,0
2010-12-30,29.116,29.116,28.777,29.012,2038,0
2010-12-31,28.274,28.823,27.898,28.823,2935,0
2011-01-03,28.658,29.291,27.912,28.611,3099,0
2011-01-04,28.611,28.611,28.611,28.611,129,0
2011-01-05,28.915,29.764,28.691,29.748,3986,0
2011-01-06,28.605,30.937,28.605,30.913,6065,0
2011-01-07,30.131,31.228,30.131,30.342,7898,0
2011-01-10,30.122,30.122,28.605,28.605,6275,0
2011-01-11,28.94,28.94,28.785,28.785,2133,0
2011-01-12,28.973,28.973,28.605,28.605,1200,0
2011-01-13,28.785,28.98,28.785,28.966,3368,0
2011-01-14,28.618,28.618,28.605,28.605,689,0
2011-01-18,28.204,28.461,27.818,27.963,3748,0
2011-01-19,27.964,28.001,27.646,27.646,2746,0
2011-01-20,27.773,27.773,27.431,27.498,5268,0
2011-01-21,30.138,32.034,28.98,29.996,24154,0
2011-01-24,30.154,30.154,29.748,29.951,6096,0
2011-01-25,29.584,29.584,28.785,29.144,8594,0
2011-01-26,29.034,29.644,28.713,29.644,2312,0
2011-01-27,29.757,30.075,29.757,30.075,2997,0
2011-01-28,30.154,30.937,29.699,30.154,5999,0
2011-01-31,29.706,30.255,29.669,29.942,2350,0
2011-02-01,30.154,30.492,30.053,30.091,4114,0
2011-02-02,29.816,31.532,29.799,29.927,2681,0
2011-02-03,29.763,32.5,29.413,31.714,20581,0
2011-02-04,31.495,32.112,31.335,31.955,7367,0
2011-02-07,31.955,31.955,30.718,30.718,651,0
2011-02-08,31.769,33.383,31.769,32.135,7121,0
2011-02-09,32.416,34.053,32.112,33.484,5513,0
2011-02-10,33.447,33.447,31.902,31.902,855,0
2011-02-11,32.576,32.576,32.153,32.153,581,0
2011-02-14,32.677,34.68,32.058,32.895,10981,0
2011-02-15,33.668,33.687,33.264,33.576,9401,0
2011-02-16,33.484,35.246,32.91,33.6,41815,0
2011-02-18,32.981,35.928,32.981,35.244,13953,0
2011-02-22,35.143,35.143,33.203,33.203,7954,0
2011-02-23,33.788,33.788,32.91,32.91,2081,0
2011-02-24,32.95,33.289,32.895,32.91,4598,0
2011-02-25,33.573,35.268,33.573,35.046,10275,0
2011-02-28,34.609,34.748,33.339,33.816,1656,0
2011-03-01,34.07,34.07,32.156,34.07,1471,0
2011-03-02,34.07,34.094,34.07,34.07,1276,0
2011-03-03,32.895,35.124,32.627,35.046,7599,0
2011-03-04,33.674,34.992,33.573,34.803,4942,0
2011-03-07,34.732,34.732,34.732,34.732,138,0
2011-03-08,33.794,34.425,32.421,34.425,1803,0
2011-03-09,34.147,34.147,34.147,34.147,385,0
2011-03-10,33.023,34.043,32.66,32.895,3192,0
2011-03-11,33.101,33.854,32.841,33.542,3127,0
2011-03-14,34.008,34.008,32.943,33.25,1144,0
2011-03-15,31.642,33.25,31.642,31.934,1647,0
2011-03-16,31.982,31.982,31.683,31.683,2158,0
2011-03-17,32.817,32.856,32.817,32.856,887,0
2011-03-18,33.25,34.666,33.25,34.644,3975,0
2011-03-21,33.573,35.158,33.573,34.666,7836,0
2011-03-22,33.312,35.457,33.312,35.457,10460,0
2011-03-23,33.683,36.246,33.683,35.599,7256,0
2011-03-24,36.041,36.426,35.457,35.457,2790,0
2011-03-25,34.666,35.416,34.036,35.416,1525,0
2011-03-28,35.416,35.416,35.102,35.102,1167,0
2011-03-29,34.588,37.703,34.588,37.073,8479,0
2011-03-30,37.024,37.687,36.267,36.361,18946,0
2011-03-31,37.627,37.818,36.243,36.838,4644,0
2011-04-04,36.835,38.608,36.835,38.213,4698,0
2011-04-05,37.856,37.856,35.179,35.851,14710,0
2011-04-06,36.159,36.246,35.495,36.246,1613,0
2011-04-07,34.116,36.233,33.165,35.557,13605,0
2011-04-08,34.696,35.448,34.696,35.448,1764,0
2011-04-11,35.435,37.032,35.087,37.032,6296,0
2011-04-12,36.997,37.032,36.042,36.161,3237,0
2011-04-13,35.457,36.316,35.457,35.621,3340,0
2011-04-14,36.213,36.213,35.261,35.261,383,0
2011-04-15,35.179,35.614,35.112,35.112,1586,0
2011-04-18,35.171,35.441,35.084,35.376,1397,0
2011-04-19,35.851,35.851,35.084,35.084,7359,0
2011-04-20,34.696,34.836,34.687,34.836,506,0
2011-04-21,33.72,35.059,33.72,34.669,2695,0
2011-04-25,34.023,34.984,33.818,33.897,5973,0
2011-04-26,34.355,34.355,33.443,33.443,3807,0
2011-04-27,33.633,35.456,33.633,34.284,3387,0
2011-04-28,34.284,37.793,34.284,36.208,12964,0
2011-04-29,35.431,36.243,35.381,35.381,9139,0
2011-05-02,36.294,36.294,35.614,35.614,6600,0
2011-05-03,34.464,34.464,34.132,34.139,1893,0
2011-05-04,34.069,34.069,33.078,33.078,1871,0
2011-05-05,32.572,33.062,32.522,33.062,1048,0
2011-05-06,33.165,33.547,33.078,33.547,1197,0
2011-05-09,33.372,33.947,33.33,33.411,1727,0
2011-05-10,33.689,34.836,32.659,33.244,10493,0
2011-05-11,33.276,33.521,33.276,33.521,503,0
2011-05-12,33.235,33.276,32.333,32.88,3030,0
2011-05-13,33.854,33.957,32.958,33.235,1326,0
2011-05-16,33.103,33.103,33.103,33.103,267,0
2011-05-17,33.139,33.235,33.038,33.038,4487,0
2011-05-18,32.88,33.235,32.88,33.038,4858,0
2011-05-19,33.226,33.235,33.078,33.112,2495,0
2011-05-20,33.235,33.427,33.078,33.078,1516,0
2011-05-23,33.069,33.069,33.038,33.038,1137,0
2011-05-24,33.112,33.276,33.112,33.276,3987,0
2011-05-25,33.235,33.235,33.157,33.2,6564,0
2011-05-26,33.226,33.226,33.078,33.078,410,0
2011-05-27,33.214,33.235,33.139,33.139,2522,0
2011-05-31,33.272,33.345,33.231,33.272,5285,0
2011-06-01,33.775,33.775,33.33,33.355,630,0
2011-06-02,33.121,33.121,33.121,33.121,126,0
2011-06-03,33.038,33.038,33.038,33.038,1008,0
2011-06-06,33.261,33.261,33.132,33.139,1973,0
2011-06-07,33.315,33.315,33.276,33.315,756,0
2011-06-08,33.276,33.276,33.038,33.235,2485,0
2011-06-09,33.226,33.276,33.226,33.268,1451,0
2011-06-10,33.157,33.253,33.038,33.038,1674,0
2011-06-13,33.235,33.235,33.2,33.235,1893,0
2011-06-14,33.054,33.235,33.054,33.157,1821,0
2011-06-15,33.132,33.22,33.095,33.121,1008,0
2011-06-16,33.235,33.355,33.076,33.315,6523,0
2011-06-17,33.348,34.609,33.339,34.609,1917,0
2011-06-20,34.464,34.844,34.464,34.497,1267,0
2011-06-21,34.513,34.861,34.488,34.531,1605,0
2011-06-22,34.464,34.464,34.139,34.139,3362,0
2011-06-24,34.146,34.79,34.146,34.79,446,0
2011-06-27,34.798,34.798,34.798,34.798,126,0
2011-06-29,33.671,34.084,33.671,34.069,1041,0
2011-06-30,34.786,36.089,34.786,36.057,5503,0
2011-07-01,36.086,36.086,36.086,36.086,656,0
2011-07-05,33.355,36.086,33.355,36.086,4333,0
2011-07-06,36.973,37.077,35.799,36.005,7206,0
2011-07-07,36.867,37.077,34.091,36.75,6419,0
2011-07-08,36.144,37.238,36.144,37.238,7934,0
2011-07-11,37.18,37.18,37.18,37.18,126,0
2011-07-12,37.17,37.238,36.86,37.238,6627,0
2011-07-13,36.843,38.426,36.843,38.029,11536,0
2011-07-14,37.959,37.959,37.079,37.283,3915,0
2011-07-15,37.054,38.482,37.054,37.835,4925,0
2011-07-18,37.706,38.578,37.706,38.331,7835,0
2011-07-19,38.794,39.847,38.586,39.456,6100,0
2011-07-20,38.025,39.456,37.261,38.425,2162,0
2011-07-21,38.002,39.344,38.002,38.823,4925,0
2011-07-22,38.569,38.569,37.658,37.835,2522,0
2011-07-25,37.754,37.754,36.701,37.261,2027,0
2011-07-26,37.532,37.532,34.392,36.453,5712,0
2011-07-28,36.453,36.733,36.429,36.733,4093,0
2011-07-29,37.498,38.72,37.481,38.72,4261,0
2011-08-01,38.901,39.145,36.941,38.72,6927,0
2011-08-02,38.139,38.321,36.725,36.812,1631,0
2011-08-03,36.757,38.089,36.725,37.125,2130,0
2011-08-04,36.733,36.765,35.346,36.206,14930,0
2011-08-05,36.276,38.321,34.338,38.265,2692,0
2011-08-08,37.604,38.265,34.33,37.516,6373,0
2011-08-09,36.718,36.725,35.128,36.725,3845,0
2011-08-10,36.371,38.186,35.529,38.186,1141,0
2011-08-11,37.475,37.7,36.924,37.491,6310,0
2011-08-12,37.524,38.665,36.757,38.665,5886,0
2011-08-15,37.159,39.007,37.159,38.712,1317,0
2011-08-16,38.49,38.963,38.49,38.963,4444,0
2011-08-18,38.321,38.321,37.195,37.195,4034,0
2011-08-19,37.985,38.002,35.975,35.975,6973,0
2011-08-22,35.479,36.311,35.479,35.479,994,0
2011-08-23,36.126,36.684,35.136,35.136,1093,0
2011-08-24,35.186,36.126,35.144,35.144,2303,0
2011-08-25,35.015,35.318,34.531,35.303,920,0
2011-08-26,35.199,37.149,35.17,35.206,3791,0
2011-08-29,35.177,35.248,35.177,35.248,1093,0
2011-08-30,34.523,34.73,34.523,34.73,1375,0
2011-08-31,34.908,34.908,34.328,34.328,1536,0
2011-09-01,34.369,34.369,32.039,33.213,12475,0
2011-09-02,32.798,33.554,32.734,33.554,3570,0
2011-09-06,33.555,33.555,33.555,33.555,1584,0
2011-09-07,35.327,35.607,34.384,35.601,3542,0
2011-09-08,35.862,35.896,35.591,35.591,499,0
2011-09-09,35.822,35.896,35.529,35.529,4946,0
2011-09-12,35.303,35.303,34.873,34.873,1445,0
2011-09-13,34.969,34.969,34.951,34.951,375,0
2011-09-14,35.838,36.126,35.662,36.118,5569,0
2011-09-15,36.32,36.32,36.32,36.32,125,0
2011-09-16,33.531,33.531,33.101,33.101,288,0
2011-09-19,33.77,33.77,33.219,33.219,7383,0
2011-09-20,33.507,34.977,33.507,34.362,4290,0
2011-09-22,33.147,33.322,31.151,31.201,6321,0
2011-09-23,31.952,32.742,31.271,32.316,8019,0
2011-09-26,32.709,32.709,31.184,31.535,3760,0
2011-09-27,31.615,32.637,31.615,31.926,1944,0
2011-09-28,31.935,32.517,31.551,31.997,4178,0
2011-09-29,32.549,32.733,32.549,32.733,7828,0
2011-09-30,32.067,33.127,32.067,32.731,6834,0
2011-10-03,32.333,32.733,32.333,32.733,299,0
2011-10-04,32.023,32.333,32.006,32.333,1553,0
2011-10-05,32.373,32.734,32.33,32.734,9813,0
2011-10-06,33.505,33.505,32.629,32.734,2255,0
2011-10-07,32.733,32.733,32.724,32.724,689,0
2011-10-10,33.276,33.276,32.7,32.724,2255,0
2011-10-11,31.944,32.341,30.339,31.935,3016,0
2011-10-12,31.935,31.935,31.263,31.847,16008,0
2011-10-13,31.918,32.316,31.918,31.935,4480,0
2011-10-14,31.847,32.294,31.847,32.294,623,0
2011-10-18,32.733,32.733,32.733,32.733,1063,0
2011-10-19,32.724,32.724,32.724,32.724,252,0
2011-10-20,32.341,32.671,32.333,32.671,2006,0
2011-10-21,32.33,32.752,32.33,32.33,22180,0
2011-10-24,32.463,34.531,32.454,34.531,10607,0
2011-10-25,35.051,35.484,34.183,34.183,5859,0
2011-10-26,33.674,34.218,33.674,33.691,547,0
2011-10-27,33.739,34.993,33.731,34.33,6720,0
2011-10-31,33.322,33.322,33.322,33.322,252,0
2011-11-01,32.734,34.97,32.734,34.247,10842,0
2011-11-02,33.674,35.04,33.635,34.17,1222,0
2011-11-03,33.762,34.552,33.762,34.552,1002,0
2011-11-04,34.929,34.929,34.288,34.929,2379,0
2011-11-07,34.449,35.132,34.449,35.132,2006,0
2011-11-08,35.245,35.927,35.245,35.927,807,0
2011-11-09,35.106,35.927,35.106,35.687,2813,0
2011-11-10,36.089,36.089,35.687,35.687,250,0
2011-11-11,35.687,38.221,35.687,36.17,10193,0
2011-11-14,36.21,36.21,36.184,36.184,521,0
2011-11-15,35.751,36.21,35.742,35.751,1211,0
2011-11-16,36.21,36.21,35.936,35.936,1484,0
2011-11-17,36.05,36.05,36.05,36.05,373,0
2011-11-23,34.592,35.801,34.592,35.315,3370,0
2011-11-25,35.285,35.324,34.69,34.69,725,0
2011-11-28,34.867,35.395,34.761,35.395,1678,0
2011-11-29,34.626,34.626,34.626,34.626,123,0
2011-11-30,34.879,35.401,34.879,34.879,373,0
2011-12-02,34.698,34.842,34.601,34.68,3732,0
2011-12-05,34.611,35.005,34.601,34.601,3292,0
2011-12-07,34.601,34.626,34.601,34.601,1364,0
2011-12-08,34.601,34.97,34.288,34.611,5253,0
2011-12-09,34.584,34.601,34.584,34.601,2365,0
2011-12-12,34.288,34.601,34.112,34.149,3432,0
2011-12-13,34.56,34.601,34.134,34.584,3260,0
2011-12-15,34.584,34.601,34.213,34.601,1865,0
2011-12-16,34.601,34.601,34.399,34.399,2244,0
2011-12-19,34.293,34.32,34.28,34.28,1244,0
2011-12-20,34.601,34.601,33.928,34.07,2953,0
2011-12-22,34.112,34.112,34.112,34.112,123,0
2011-12-23,34.359,34.601,34.359,34.449,4840,0
2011-12-27,34.408,34.408,33.919,34.213,1364,0
2011-12-28,34.213,34.213,34.086,34.2,746,0
2011-12-29,34.2,34.618,34.2,34.601,11153,0
2011-12-30,34.593,34.593,34.593,34.593,373,0
2012-01-03,34.584,34.584,34.56,34.56,251,0
2012-01-05,35.299,35.39,34.441,35.39,1419,0
2012-01-06,35.366,36.838,34.899,35.122,10429,0
2012-01-09,34.601,34.761,34.408,34.761,12354,0
2012-01-10,34.601,34.601,34.478,34.478,1364,0
2012-01-12,34.601,35.403,33.142,33.956,3418,0
2012-01-13,34.2,34.2,33.7,33.7,1364,0
2012-01-17,34.202,34.202,33.463,33.794,3130,0
2012-01-18,33.595,34.2,33.595,33.796,2295,0
2012-01-19,33.635,34.399,33.611,34.399,5609,0
2012-01-23,33.74,34.117,33.74,34.043,969,0
2012-01-24,34.56,35.202,34.425,35.202,8106,0
2012-01-25,34.641,35.068,34.641,35.068,495,0
2012-01-26,35.139,35.139,35.113,35.113,696,0
2012-01-27,35.113,35.446,35.113,35.113,2526,0
2012-01-30,35.202,35.202,34.68,34.68,983,0
2012-01-31,35.203,36.454,35.203,36.333,6111,0
2012-02-01,36.05,36.369,36.007,36.113,2837,0
2012-02-02,34.867,35.767,34.867,35.767,618,0
2012-02-03,35.792,35.822,35.413,35.422,4005,0
2012-02-06,35.422,36.75,35.422,36.75,1861,0
2012-02-07,36.496,36.739,35.659,35.659,7584,0
2012-02-08,35.716,35.944,34.541,35.603,1120,0
2012-02-09,35.426,36.56,34.881,34.881,3942,0
2012-02-10,34.988,35.6,34.891,34.946,12800,0
2012-02-13,35.078,35.195,34.649,34.649,3220,0
2012-02-14,34.522,34.68,34.522,34.522,992,0
2012-02-15,35.068,35.078,34.842,34.842,2315,0
2012-02-16,35.936,35.936,35.005,35.005,994,0
2012-02-17,34.611,34.68,34.389,34.68,5578,0
2012-02-21,34.803,34.803,34.618,34.803,250,0
2012-02-22,34.626,35.078,34.626,34.795,2533,0
2012-02-23,34.566,35.078,34.566,35.005,3138,0
2012-02-24,35.596,35.756,35.239,35.756,1364,0
2012-02-27,36.21,36.21,35.582,35.582,373,0
2012-02-28,36.21,36.21,35.759,36.17,2417,0
2012-02-29,36.172,36.172,35.034,35.41,4846,0
2012-03-01,35.809,36.614,35.606,36.405,2941,0
2012-03-05,35.442,35.562,35.407,35.562,1269,0
2012-03-07,35.005,36.202,35.005,36.202,3562,0
2012-03-08,35.807,35.807,35.603,35.603,344,0
2012-03-09,35.005,35.327,35.005,35.034,2144,0
2012-03-12,35.407,35.489,35.034,35.034,1645,0
2012-03-13,35.376,35.692,35.359,35.692,3209,0
2012-03-14,35.327,35.327,35.025,35.044,2067,0
2012-03-15,35.596,35.596,34.907,34.988,5057,0
2012-03-16,35.203,35.596,35.203,35.596,4736,0
2012-03-19,35.279,35.692,35.279,35.286,5364,0
2012-03-20,35.692,35.692,35.302,35.497,4405,0
2012-03-21,35.733,35.733,35.359,35.359,650,0
2012-03-22,35.286,35.676,35.114,35.123,3666,0
2012-03-23,35.294,35.294,35.286,35.286,1232,0
2012-03-26,35.286,35.286,35.255,35.286,4370,0
2012-03-27,35.286,35.489,35.286,35.489,3202,0
2012-03-28,35.684,35.684,35.286,35.286,2203,0
2012-03-29,35.473,35.773,35.473,35.773,411,0
2012-03-30,35.41,35.707,35.281,35.452,6007,0
2012-04-02,35.309,35.692,35.123,35.489,3579,0
2012-04-03,35.286,35.286,34.945,34.945,1971,0
2012-04-04,34.945,34.945,34.865,34.881,1935,0
2012-04-05,35.587,35.587,34.638,35.587,1065,0
2012-04-09,35.407,35.407,35.407,35.407,371,0
2012-04-10,34.474,34.857,34.474,34.638,2695,0
2012-04-11,34.914,34.914,34.677,34.677,806,0
2012-04-12,34.526,35.286,34.526,34.881,988,0
2012-04-13,34.857,34.865,34.857,34.865,491,0
2012-04-16,34.833,36.309,34.833,35.286,2177,0
2012-04-17,35.286,35.286,35.286,35.286,1686,0
2012-04-19,35.286,35.327,35.286,35.327,1707,0
2012-04-20,35.692,35.692,35.676,35.676,1420,0
2012-04-23,35.88,35.88,34.978,35.123,2837,0
2012-04-24,35.855,36.504,35.855,36.454,6401,0
2012-04-25,36.496,36.512,35.977,36.496,9882,0
2012-04-26,36.439,36.504,35.376,36.504,5221,0
2012-04-27,36.504,36.504,36.096,36.504,1971,0
2012-04-30,37.095,37.095,36.336,36.336,3820,0
2012-05-01,36.504,36.504,36.096,36.096,4080,0
2012-05-02,35.847,35.847,35.327,35.327,491,0
2012-05-03,35.14,36.033,35.14,36.033,503,0
2012-05-04,35.264,36.552,35.123,36.371,13146,0
2012-05-07,36.47,36.909,36.47,36.909,6297,0
2012-05-08,36.504,36.504,35.716,36.123,2558,0
2012-05-09,36.058,36.504,35.985,36.504,4039,0
2012-05-10,36.179,36.343,36.114,36.114,1476,0
2012-05-11,36.186,36.504,36.186,36.504,1232,0
2012-05-14,36.246,36.246,36.096,36.096,11171,0
2012-05-15,36.22,37.102,36.22,36.909,3570,0
2012-05-16,36.996,36.996,36.301,36.301,1112,0
2012-05-17,36.309,38.643,36.096,37.235,3026,0
2012-05-18,37.112,37.112,36.123,36.139,3696,0
2012-05-21,36.105,36.177,36.096,36.096,3067,0
2012-05-22,36.267,36.267,35.692,35.896,5108,0
2012-05-23,35.692,37.163,35.426,36.967,17110,0
2012-05-24,37.191,38.247,36.042,37.112,7541,0
2012-05-25,37.176,38.434,37.176,37.706,15204,0
2012-05-29,37.996,39.893,37.996,39.706,13481,0
2012-05-30,38.893,39.319,38.696,38.938,5053,0
2012-05-31,38.938,39.666,38.856,39.388,4005,0
2012-06-01,38.938,39.747,38.938,39.143,6696,0
2012-06-04,39.259,39.954,38.255,39.424,2837,0
2012-06-05,39.388,40.432,39.388,40.155,8828,0
2012-06-06,40.319,40.964,40.19,40.558,6804,0
2012-06-07,41.341,42.184,40.763,40.918,2949,0
2012-06-08,40.892,42.079,40.403,41.793,7964,0
2012-06-11,41.947,43.558,41.374,41.793,11554,0
2012-06-12,41.374,43.805,41.374,43.805,12111,0
2012-06-13,43.967,44.172,43.967,44.172,2297,0
2012-06-14,43.403,44.18,43.067,44.18,9414,0
2012-06-15,43.795,47.028,43.787,44.197,3245,0
2012-06-18,44.172,44.352,43.109,44.352,3067,0
2012-06-19,44.083,45.808,44.083,45.686,2946,0
2012-06-20,47.315,49.398,47.037,47.075,5684,0
2012-06-21,47.887,47.887,46.715,46.751,2843,0
2012-06-22,47.419,48.327,47.419,48.261,3361,0
2012-06-25,47.934,47.934,46.244,46.424,6611,0
2012-06-26,46.515,47.853,45.907,46.506,4140,0
2012-06-27,46.266,46.536,45.808,45.808,2267,0
2012-06-28,46.298,46.625,45.236,45.93,3319,0
2012-06-29,47.01,47.01,42.755,45.048,3257,0
2012-07-02,45.195,45.767,43.443,44.376,1452,0
2012-07-03,43.95,45.767,43.95,44.376,2346,0
2012-07-05,45.776,45.808,45.767,45.776,3507,0
2012-07-06,45.236,45.759,44.99,45.398,1987,0
2012-07-09,44.99,46.38,44.99,45.057,1489,0
2012-07-10,45.759,45.759,45.537,45.537,245,0
2012-07-11,44.999,45.36,44.999,45.073,1466,0
2012-07-12,45.292,45.292,43.885,44.638,3408,0
2012-07-13,45.073,45.073,44.499,44.499,1417,0
2012-07-16,44.678,45.808,44.678,45.014,1589,0
2012-07-17,44.95,45.279,44.213,44.94,1223,0
2012-07-18,45.398,45.398,44.41,44.41,610,0
2012-07-19,44.966,45.398,44.427,45.398,3490,0
2012-07-20,44.565,44.565,44.565,44.565,1734,0
2012-07-23,44.42,44.435,44.41,44.41,4921,0
2012-07-24,44.42,44.435,43.398,43.398,610,0
2012-07-25,44.458,44.458,44.295,44.376,2689,0
2012-07-26,43.724,44.458,43.724,44.458,2922,0
2012-07-27,44.598,45.137,44.589,45.007,1867,0
2012-07-31,44.99,44.99,44.787,44.787,1955,0
2012-08-03,44.99,46.733,44.99,45.506,5399,0
2012-08-06,45.669,45.669,45.398,45.433,893,0
2012-08-07,45.832,45.832,45.515,45.515,1387,0
2012-08-08,46.325,46.325,46.325,46.325,121,0
2012-08-09,44.172,45.424,43.992,45.424,4251,0
2012-08-10,44.999,44.999,44.816,44.816,2047,0
2012-08-13,44.295,45.398,43.95,44.247,5523,0
2012-08-14,45.398,45.398,44.99,45.22,1455,0
2012-08-15,44.338,45.219,41.481,44.247,4645,0
2012-08-16,43.795,44.58,43.795,44.017,1764,0
2012-08-17,44.345,44.42,44.026,44.42,2077,0
2012-08-20,44.09,44.09,44.017,44.017,705,0
2012-08-21,44.028,44.277,44.028,44.26,488,0
2012-08-22,44.163,44.163,44.163,44.163,617,0
2012-08-23,43.69,43.762,43.157,43.157,2899,0
2012-08-24,43.558,43.591,43.558,43.558,847,0
2012-08-30,42.839,43.807,42.839,43.807,1333,0
2012-09-04,42.66,44.549,42.66,44.541,4150,0
2012-09-06,44.572,46.197,44.533,45.58,7301,0
2012-09-07,45.58,46.233,45.58,45.761,6543,0
2012-09-10,45.38,45.779,44.97,45.556,1065,0
2012-09-11,45.359,45.373,45.052,45.113,1458,0
2012-09-12,44.97,45.045,43.773,44.632,1758,0
2012-09-13,45.373,45.373,45.373,45.373,786,0
2012-09-14,45.216,45.373,44.58,44.728,2686,0
2012-09-18,43.726,45.366,43.726,43.726,1602,0
2012-09-19,44.293,45.306,43.798,44.541,849,0
2012-09-24,44.136,44.136,44.121,44.136,728,0
2012-09-25,43.94,44.136,42.981,43.698,7230,0
2012-09-26,42.957,43.313,42.957,43.031,1516,0
2012-09-27,43.518,43.807,43.518,43.601,703,0
2012-09-28,43.215,43.215,43.006,43.023,547,0
2012-10-01,43.442,43.442,43.442,43.442,484,0
2012-10-02,43.726,43.726,42.898,42.898,5758,0
2012-10-03,42.494,43.089,42.281,43.089,2862,0
2012-10-04,43.065,43.707,43.065,43.707,1090,0
2012-10-05,43.396,44.136,43.396,44.121,1941,0
2012-10-08,43.807,44.862,42.939,44.728,4412,0
2012-10-09,44.136,44.136,44.136,44.136,1895,0
2012-10-11,43.065,43.065,43.065,43.065,120,0
2012-10-12,43.187,43.187,42.898,42.898,14677,0
2012-10-15,43.286,43.726,42.915,43.726,4322,0
2012-10-16,43.666,44.316,43.666,44.316,747,0
2012-10-17,44.268,44.268,42.898,43.313,12796,0
2012-10-18,42.948,43.872,42.948,43.683,3092,0
2012-10-19,43.386,45.366,42.974,44.781,6666,0
2012-10-22,44.499,44.499,43.543,43.578,5576,0
2012-10-23,43.558,43.558,42.857,42.884,4580,0
2012-10-24,42.875,42.898,42.485,42.898,5151,0
2012-10-25,43.105,43.351,42.651,43.313,1031,0
2012-10-26,43.23,43.698,42.907,43.634,3307,0
2012-10-31,43.575,43.726,43.534,43.726,6227,0
2012-11-01,43.747,44.473,42.923,44.473,8391,0
2012-11-02,43.846,43.846,43.726,43.726,2481,0
2012-11-05,43.756,43.756,43.726,43.726,1939,0
2012-11-06,43.726,43.726,43.726,43.726,243,0
2012-11-07,43.269,44.021,42.585,44.021,1575,0
2012-11-08,43.195,44.136,43.195,43.617,5053,0
2012-11-09,43.36,43.846,43.36,43.846,1595,0
2012-11-12,42.981,44.301,42.907,43.642,4224,0
2012-11-15,44.638,44.638,43.433,43.433,2924,0
2012-11-16,43.766,44.432,43.475,43.533,1924,0
2012-11-20,43.865,43.865,43.865,43.865,631,0
2012-11-21,44.299,44.299,43.485,43.485,2644,0
2012-11-23,43.684,44.048,43.484,44.048,2197,0
2012-11-26,43.499,44.016,43.499,44.016,3344,0
2012-11-27,44.016,44.058,43.475,43.517,8773,0
2012-11-28,43.566,44.007,43.557,43.891,9581,0
2012-11-29,43.847,44.058,43.45,43.734,2213,0
2012-11-30,43.674,43.674,43.666,43.674,898,0
2012-12-03,43.666,43.891,43.558,43.558,3684,0
2012-12-05,43.857,43.857,43.567,43.567,328,0
2012-12-06,43.475,43.891,43.475,43.891,480,0
2012-12-07,43.517,43.517,43.517,43.517,238,0
2012-12-10,43.891,44.932,43.891,44.932,5074,0
2012-12-11,44.932,46.096,44.932,45.373,9791,0
2012-12-12,45.705,45.865,45.705,45.865,8233,0
2012-12-13,45.804,45.846,45.322,45.763,3093,0
2012-12-14,45.356,45.755,45.304,45.58,1864,0
2012-12-17,45.737,46.239,45.348,45.348,8479,0
2012-12-18,45.348,45.746,45.312,45.737,7001,0
2012-12-19,45.364,45.388,45.181,45.181,4422,0
2012-12-20,44.932,45.781,44.1,45.763,6182,0
2012-12-21,44.938,46.177,44.932,46.177,4830,0
2012-12-24,45.872,46.172,44.48,46.172,1805,0
2012-12-26,43.9,46.177,43.9,46.177,1160,0
2012-12-27,45.763,46.386,45.763,46.004,2555,0
2012-12-28,45.531,46.377,45.531,46.045,3005,0
2012-12-31,46.038,47.002,46.013,46.33,2284,0
2013-01-02,47.302,47.842,46.719,47.805,2825,0
2013-01-03,48.676,49.207,47.628,48.386,1870,0
2013-01-04,47.933,49.566,47.933,48.018,5601,0
2013-01-07,48.276,49.341,48.276,49.341,6915,0
2013-01-08,49.897,49.905,48.101,49.424,3762,0
2013-01-09,49.723,50.006,49.167,49.167,12684,0
2013-01-10,49.74,49.923,49.091,49.275,3243,0
2013-01-11,49.631,50.879,49.631,49.923,8590,0
2013-01-14,50.173,50.338,50.132,50.338,1314,0
2013-01-15,49.998,49.998,49.509,49.509,3730,0
2013-01-16,49.533,49.533,49.533,49.533,183,0
2013-01-17,49.905,49.905,49.548,49.548,480,0
2013-01-18,49.631,50.338,49.606,49.867,1371,0
2013-01-22,50.299,50.299,49.622,49.964,1715,0
2013-01-23,50.33,50.33,49.05,49.775,3124,0
2013-01-24,50.173,50.173,48.647,49.757,1916,0
2013-01-25,50.248,50.338,50.248,50.291,721,0
2013-01-28,50.338,50.338,50.338,50.338,1764,0
2013-01-29,50.338,50.338,49.009,50.338,5318,0
2013-01-30,49.98,50.338,49.98,50.338,2348,0
2013-01-31,50.273,50.338,49.262,50.255,4206,0
2013-02-01,50.338,50.338,50.338,50.338,480,0
2013-02-04,50.291,50.382,50.255,50.382,1634,0
2013-02-05,50.466,52.011,50.338,51.997,6108,0
2013-02-06,48.759,55.322,48.759,51.588,7566,0
2013-02-07,49.516,53.944,49.365,51.588,2023,0
2013-02-11,51.588,51.953,51.588,51.588,684,0
2013-02-12,51.588,52.293,51.588,52.293,1044,0
2013-02-13,51.598,52.293,50.763,51.224,6433,0
2013-02-14,51.998,52.655,51.92,51.97,4525,0
2013-02-15,52.388,53.01,52.341,52.975,2369,0
2013-02-19,53.01,53.01,51.693,51.693,2447,0
2013-02-20,52.053,53.503,50.371,52.842,11350,0
2013-02-21,52.792,52.792,52.792,52.792,118,0
2013-02-22,52.288,52.708,52.288,52.406,717,0
2013-02-25,52.357,52.371,52.045,52.371,2154,0
2013-02-26,52.371,52.371,52.045,52.045,2150,0
2013-02-27,51.502,52.523,51.502,51.792,2744,0
2013-02-28,51.425,51.96,50.504,51.744,4508,0
2013-03-01,50.344,51.753,50.344,51.753,5916,0
2013-03-04,51.753,51.96,51.753,51.753,1027,0
2013-03-05,51.586,51.96,50.688,50.688,2685,0
2013-03-06,51.542,51.577,51.525,51.568,3101,0
2013-03-07,51.728,51.728,51.542,51.718,355,0
2013-03-08,51.542,51.92,51.542,51.861,973,0
2013-03-11,51.328,51.586,51.328,51.542,2711,0
2013-03-12,51.635,51.92,51.598,51.693,972,0
2013-03-13,51.383,51.701,49.07,51.542,3341,0
2013-03-14,51.701,51.836,51.669,51.836,1339,0
2013-03-15,51.693,52.032,51.686,52.032,473,0
2013-03-19,51.762,51.762,50.621,50.745,3934,0
2013-03-20,51.099,51.117,49.616,50.898,4775,0
2013-03-21,50.864,51.625,50.335,50.335,2130,0
2013-03-22,50.79,50.79,50.79,50.79,350,0
2013-03-25,51.072,51.126,50.806,51.126,717,0
2013-03-27,51.516,51.753,51.516,51.753,2331,0
2013-03-28,51.325,51.58,51.325,51.542,1091,0
2013-04-01,51.693,51.693,51.542,51.568,955,0
2013-04-03,51.441,51.542,50.705,51.126,8059,0
2013-04-04,50.705,51.126,50.494,51.126,2320,0
2013-04-05,51.577,51.617,50.763,51.248,717,0
2013-04-08,51.701,51.701,51.248,51.248,355,0
2013-04-09,51.024,51.04,50.259,50.873,2150,0
2013-04-10,50.717,51.669,50.717,51.66,6504,0
2013-04-11,51.669,51.792,51.595,51.753,4172,0
2013-04-12,51.403,51.542,51.403,51.542,1550,0
2013-04-15,51.542,51.542,51.542,51.542,118,0
2013-04-16,50.296,51.953,50.296,51.586,2984,0
2013-04-17,51.792,51.876,51.792,51.836,1791,0
2013-04-18,51.486,51.836,51.486,51.836,596,0
2013-04-19,51.148,51.92,51.148,51.92,1315,0
2013-04-22,51.96,51.96,51.2,51.208,3079,0
2013-04-23,51.256,51.778,51.099,51.595,5868,0
2013-04-24,50.892,51.901,50.892,51.802,1745,0
2013-04-25,51.744,51.96,51.744,51.93,2711,0
2013-04-26,51.868,51.96,51.792,51.912,7097,0
2013-04-29,51.861,51.861,51.792,51.792,355,0
2013-04-30,51.357,51.626,51.332,51.626,2744,0
2013-05-01,51.693,51.792,51.693,51.792,355,0
2013-05-02,51.651,51.717,51.626,51.717,1716,0
2013-05-06,51.525,51.525,51.165,51.274,3727,0
2013-05-07,51.819,51.819,50.789,51.32,5728,0
2013-05-08,51.126,51.165,51.126,51.126,596,0
2013-05-09,51.082,51.082,50.797,50.797,656,0
2013-05-10,51.485,51.486,50.79,51.457,4060,0
2013-05-13,51.494,51.494,51.494,51.494,118,0
2013-05-14,51.494,51.494,51.494,51.494,180,0
2013-05-15,51.494,51.494,51.332,51.341,1043,0
2013-05-16,51.96,51.96,51.494,51.92,3447,0
2013-05-17,51.96,51.96,51.92,51.92,1198,0
2013-05-20,51.92,51.96,51.92,51.96,1703,0
2013-05-21,51.96,51.987,51.96,51.96,1678,0
2013-05-22,51.96,52.088,51.897,52.004,4293,0
2013-05-23,51.66,54.476,50.646,54.327,16408,0
2013-05-24,53.962,56.571,52.367,56.545,10258,0
2013-05-28,56.309,63.288,55.752,57.018,2806,0
2013-05-29,57.178,57.195,56.545,57.009,2134,0
2013-05-30,56.758,57.05,56.758,57.05,2874,0
2013-05-31,56.752,57.159,56.752,57.046,3021,0
2013-06-03,56.966,57.134,56.527,56.881,2108,0
2013-06-04,56.881,57.356,56.881,56.881,474,0
2013-06-05,57.152,57.152,56.882,56.882,1006,0
2013-06-06,57.303,57.372,56.757,56.966,2741,0
2013-06-07,57.38,57.38,57.38,57.38,592,0
2013-06-10,57.38,59.912,57.339,57.423,7222,0
2013-06-11,57.81,58.2,57.81,58.2,1797,0
2013-06-12,60.794,61.541,57.633,59.085,3081,0
2013-06-13,58.654,60.698,58.654,60.698,3501,0
2013-06-14,59.82,60.344,59.07,60.344,3602,0
2013-06-17,60.274,60.763,59.921,59.921,1594,0
2013-06-18,59.921,60.552,59.246,59.287,9900,0
2013-06-19,59.246,59.287,58.021,59.039,2987,0
2013-06-20,58.387,59.076,56.722,58.486,3285,0
2013-06-21,57.904,58.646,57.904,58.646,1680,0
2013-06-24,57.685,59.093,57.227,59.093,2635,0
2013-06-25,59.178,59.921,55.93,57.423,11912,0
2013-06-26,57.979,59.499,57.135,59.478,10151,0
2013-06-27,58.917,59.447,56.477,58.612,1468,0
2013-06-28,58.231,59.076,58.231,59.076,1423,0
2013-07-01,58.612,58.612,56.898,57.39,474,0
2013-07-02,57.835,57.835,55.429,56.749,1154,0
2013-07-03,56.78,59.71,56.78,59.33,3966,0
2013-07-05,59.416,61,59.416,60.267,6886,0
2013-07-08,61.009,61.009,60.739,60.739,677,0
2013-07-09,60.217,61.009,59.921,59.921,1260,0
2013-07-10,60.004,60.763,59.926,60.047,2689,0
2013-07-11,60.436,60.436,59.469,59.469,1540,0
2013-07-12,59.946,59.946,59.609,59.921,996,0
2013-07-15,60.763,60.763,59.921,60.131,1065,0
2013-07-16,60.679,60.679,59.818,59.818,711,0
2013-07-17,59.422,59.422,58.192,58.192,246,0
2013-07-18,59.287,59.922,59.287,59.922,639,0
2013-07-22,60.131,61.186,59.549,60.934,2627,0
2013-07-23,60.763,60.764,60.726,60.763,1090,0
2013-07-24,59.692,60.746,59.515,60.746,1602,0
2013-07-25,59.313,61.61,59.313,60.764,1916,0
2013-07-26,60.056,61.668,59.932,60.782,2780,0
2013-07-29,60.746,60.746,59.927,59.927,526,0
2013-07-30,59.416,60.662,59.287,59.287,4685,0
2013-07-31,59.076,59.683,59.035,59.683,5688,0
2013-08-01,59.999,60.008,58.732,59.539,3975,0
2013-08-02,59.123,59.539,58.688,58.688,4733,0
2013-08-05,55.381,58.688,55.381,58.424,5275,0
2013-08-06,58.517,58.517,58.274,58.274,233,0
2013-08-07,57.812,57.812,57.812,57.812,233,0
2013-08-08,57.575,57.838,56.752,57.497,4514,0
2013-08-09,57.626,58.99,57.626,58.99,1760,0
2013-08-12,58.517,58.517,58.265,58.392,998,0
2013-08-13,57.092,57.092,56.903,56.903,1444,0
2013-08-14,56.487,56.988,56.487,56.988,471,0
2013-08-16,55.288,56.954,55.288,56.138,3198,0
2013-08-19,56.137,58.596,56.121,58.245,2350,0
2013-08-20,57.301,57.301,56.23,56.427,1198,0
2013-08-21,56.791,57.566,56.791,57.566,1734,0
2013-08-22,57.617,58.105,57.617,58.105,351,0
2013-08-23,59.428,59.428,57.396,57.404,1436,0
2013-08-26,58.134,58.814,57.301,57.301,1622,0
2013-08-27,57.66,57.754,56.988,57.754,1058,0
2013-08-28,56.988,57.838,56.947,56.988,3017,0
2013-08-29,56.563,56.871,51.272,54.801,24410,0
2013-08-30,54.225,54.225,51.094,53.585,12956,0
2013-09-03,53.593,56.069,53.593,55.796,2418,0
2013-09-04,55.746,55.746,55.746,55.746,116,0
2013-09-05,55.739,55.763,55.713,55.721,587,0
2013-09-06,53.961,56.137,53.961,56.137,2057,0
2013-09-09,56.13,56.13,55.713,56.027,875,0
2013-09-10,55.721,56.137,55.721,56.01,966,0
2013-09-11,55.926,55.926,55.926,55.926,481,0
2013-09-12,56.137,56.137,56.079,56.079,942,0
2013-09-16,55.857,56.137,55.584,56.13,1416,0
2013-09-17,55.561,56.137,55.561,56.112,3293,0
2013-09-18,55.543,56.137,55.543,56.137,3621,0
2013-09-19,56.094,56.563,56.094,56.563,7661,0
2013-09-20,56.563,59.292,56.112,56.299,4829,0
2013-09-23,56.563,56.595,56.563,56.595,942,0
2013-09-24,56.767,56.767,56.767,56.767,116,0
2013-09-25,57.864,57.864,56.978,56.978,587,0
2013-09-26,56.154,56.401,56.154,56.401,233,0
2013-09-27,59.019,59.019,56.988,58.067,1058,0
2013-09-30,57.829,57.829,57.575,57.575,351,0
2013-10-01,57.192,57.192,57.192,57.192,233,0
2013-10-02,56.563,56.572,56.563,56.563,1176,0
2013-10-03,55.805,56.563,55.805,56.52,471,0
2013-10-04,56.52,56.52,56.52,56.52,116,0
2013-10-07,56.137,56.137,54.864,54.864,1294,0
2013-10-08,55.857,56.478,55.279,55.374,4114,0
2013-10-09,53.593,56.52,53.593,56.52,351,0
2013-10-10,55.459,57.225,55.459,57.225,233,0
2013-10-11,56.137,56.137,55.506,55.754,5054,0
2013-10-14,55.89,57.526,55.561,57.319,942,0
2013-10-15,56.752,56.988,56.145,56.954,4587,0
2013-10-17,56.988,56.988,56.978,56.988,587,0
2013-10-21,56.988,56.988,56.265,56.265,1760,0
2013-10-22,56.912,56.912,56.622,56.641,1414,0
2013-10-23,56.978,57.779,56.461,56.461,5407,0
2013-10-25,56.265,56.265,54.487,56.137,1877,0
2013-10-28,57.626,57.641,57.626,57.641,587,0
2013-10-29,56.742,57.882,56.69,56.69,1414,0
2013-10-30,57.838,57.838,57.813,57.838,1294,0
2013-10-31,57.838,57.838,57.838,57.838,447,0
2013-11-01,57.244,57.244,57.244,57.244,116,0
2013-11-04,57.363,58.348,57.363,58.095,4703,0
2013-11-05,57.779,59.243,57.779,58.944,2586,0
2013-11-06,58.98,58.98,57.838,58.688,1188,0
2013-11-07,58.903,58.903,57.805,57.838,4821,0
2013-11-08,58.631,58.631,58.152,58.152,447,0
2013-11-11,57.882,57.882,57.882,57.882,233,0
2013-11-12,57.123,57.872,57.123,57.668,1529,0
2013-11-13,56.86,57.031,56.86,56.868,705,0
2013-11-14,57.412,57.412,56.8,56.8,587,0
2013-11-15,57.923,57.923,56.988,56.988,713,0
2013-11-18,57.882,57.882,57.882,57.882,233,0
2013-11-19,56.988,56.997,56.988,56.997,825,0
2013-11-21,57.923,57.923,56.997,56.997,233,0
2013-11-22,57.031,57.923,57.031,57.923,1058,0
2013-11-25,57.082,57.915,57.006,57.412,2057,0
2013-11-26,57.412,57.915,57.065,57.915,1644,0
2013-11-27,57.407,57.452,56.947,56.979,2120,0
2013-11-29,57.025,57.367,57.025,57.228,2090,0
2013-12-02,58.268,58.268,58.268,58.268,262,0
2013-12-04,56.903,58.231,56.903,57.855,1166,0
2013-12-05,58.052,58.052,57.332,58.011,699,0
2013-12-06,57.872,57.979,57.444,57.538,1834,0
2013-12-09,57.821,57.967,57.265,57.265,4198,0
2013-12-10,58.121,58.121,57.282,57.709,2915,0
2013-12-11,57.289,58.121,57.195,57.247,7599,0
2013-12-12,57.863,57.863,57.478,57.478,231,0
2013-12-13,57.452,57.452,57.452,57.452,349,0
2013-12-16,57.427,57.452,56.175,56.679,7580,0
2013-12-17,55.18,57.452,55.18,55.788,4315,0
2013-12-18,55.994,57.417,55.994,56.809,468,0
2013-12-19,57.915,57.983,55.796,56.166,4585,0
2013-12-23,56.251,57.444,56.251,56.671,13410,0
2013-12-24,56.61,58.051,55.994,58.051,1051,0
2013-12-26,57.407,57.452,55.473,57.452,3265,0
2013-12-27,56.114,56.346,56.114,56.346,1468,0
2013-12-30,56.166,56.594,55.738,56.594,5831,0
2013-12-31,56.594,57.452,54.229,57.452,1402,0
2014-01-02,57.007,57.007,55.026,56.773,3307,0
2014-01-03,56.86,56.86,56.773,56.854,1157,0
2014-01-06,56.854,56.854,55.051,55.909,13904,0
2014-01-07,55.883,56.226,55.866,56.166,3498,0
2014-01-08,56.166,56.594,56.166,56.594,3150,0
2014-01-09,56.94,57.015,56.845,56.845,1802,0
2014-01-10,56.62,56.62,56.62,56.62,264,0
2014-01-13,57.025,57.025,57.025,57.025,115,0
2014-01-14,56.688,57.312,56.045,57.312,583,0
2014-01-15,57.351,57.46,56.295,56.724,4315,0
2014-01-16,56.688,57.025,56.688,57.025,583,0
2014-01-17,56.809,57.812,56.809,57.057,5713,0
2014-01-22,57.983,57.983,57.057,57.057,405,0
2014-01-23,57.452,57.53,57.297,57.46,1517,0
2014-01-24,57.109,57.667,57.109,57.667,3733,0
2014-01-27,57.855,57.855,57.855,57.855,231,0
2014-01-28,57.967,58.137,57.632,57.632,817,0
2014-01-29,57.109,57.882,57.109,57.658,6273,0
2014-01-30,57.855,57.882,57.855,57.882,583,0
2014-01-31,57.864,60.023,57.864,59.167,817,0
2014-02-03,57.632,57.632,57.502,57.502,578,0
2014-02-04,58.191,58.191,58.191,58.191,325,0
2014-02-05,58.182,58.309,55.918,56.688,2935,0
2014-02-06,57.452,58.06,57.399,58.06,2123,0
2014-02-07,58.06,58.06,55.952,56.166,9788,0
2014-02-10,56.364,57.21,56.099,56.099,8379,0
2014-02-11,56.157,56.62,55.893,55.893,7859,0
2014-02-12,56.175,57.478,56.175,57.305,2417,0
2014-02-13,56.688,57.872,56.688,57.726,6612,0
2014-02-14,57.427,57.855,57.427,57.846,2450,0
2014-02-18,57.452,57.769,57.017,57.017,1121,0
2014-02-19,57.057,57.084,57.032,57.084,966,0
2014-02-20,56.413,58.309,56.413,58.302,6127,0
2014-02-21,57.882,58.309,57.882,58.309,956,0
2014-02-24,58.223,58.309,57.456,57.846,3351,0
2014-02-25,58.137,58.137,58.137,58.137,389,0
2014-02-26,57.797,58.223,57.797,58.223,1247,0
2014-02-27,58.258,58.738,58.258,58.738,2057,0
2014-02-28,59.167,59.167,58.309,59.048,2213,0
2014-03-03,58.309,59.115,56.218,58.412,3208,0
2014-03-04,59.167,59.167,59.047,59.047,479,0
2014-03-05,58.309,59.167,58.309,59.167,1557,0
2014-03-06,59.167,59.167,59.081,59.124,1414,0
2014-03-07,58.412,60.023,58.021,58.685,2343,0
2014-03-10,59.553,59.553,59.553,59.553,245,0
2014-03-11,59.553,59.553,59.167,59.167,320,0
2014-03-14,58.389,58.674,58.389,58.674,321,0
2014-03-17,59.417,59.417,59.417,59.417,235,0
2014-03-18,58.389,59.643,57.094,59.383,8116,0
2014-03-21,60.067,60.922,58.427,60.628,5249,0
2014-03-24,60.939,60.939,58.777,58.777,1407,0
2014-03-25,59.237,60.461,59.237,60.31,812,0
2014-03-26,58.106,58.106,58.106,58.106,229,0
2014-03-27,58.336,59.16,57.481,57.957,1639,0
2014-03-28,58.382,58.382,58.382,58.382,292,0
2014-03-31,57.913,59.588,57.913,59.588,1309,0
2014-04-01,59.588,59.588,58.777,58.777,1495,0
2014-04-02,59.167,59.643,59.167,59.331,3344,0
2014-04-07,58.469,58.469,58.422,58.422,820,0
2014-04-09,60.281,60.281,59.437,60.075,2320,0
2014-04-10,58.839,58.839,58.839,58.839,114,0
2014-04-11,58.605,59.99,58.579,59.643,2408,0
2014-04-14,60.248,60.248,59.435,60.248,455,0
2014-04-15,57.714,59.073,57.714,58.932,2422,0
2014-04-17,58.777,59.211,58.777,58.821,1450,0
2014-04-21,59.556,60.248,59.556,60.075,5689,0
2014-04-22,60.039,60.039,58.925,59.643,4957,0
2014-04-23,59.219,59.219,59.219,59.219,223,0
2014-04-28,59.998,59.998,59.998,59.998,135,0
2014-04-29,59.237,59.237,59.211,59.211,1757,0
2014-04-30,59.046,59.211,58.994,58.994,1063,0
2014-05-01,58.994,59.085,58.994,59.085,397,0
2014-05-02,60.021,60.067,60.021,60.067,583,0
2014-05-06,59.617,59.617,59.617,59.617,262,0
2014-05-07,59.081,59.081,59.081,59.081,817,0
2014-05-08,59.971,60.075,59.643,60.058,3889,0
2014-05-12,60.1,60.1,59.643,59.858,5191,0
2014-05-13,59.366,59.647,59.187,59.187,12962,0
2014-05-14,59.211,59.211,58.612,58.612,3193,0
2014-05-15,58.786,59.066,58.777,58.805,1790,0
2014-05-16,59.211,59.211,59.047,59.047,643,0
2014-05-19,59.064,59.064,57.568,58.563,6214,0
2014-05-21,58.563,59.253,58.563,58.994,3179,0
2014-05-22,59.562,59.562,58.698,58.698,369,0
2014-05-23,58.698,59.134,58.688,58.699,1866,0
2014-05-27,59.125,59.343,58.688,58.688,1559,0
2014-05-28,59.343,59.343,58.9,58.9,1046,0
2014-05-29,58.958,58.958,58.958,58.958,250,0
2014-05-30,58.994,58.994,58.689,58.689,1231,0
2014-06-02,58.707,58.907,58.707,58.907,1284,0
2014-06-03,58.907,58.907,58.907,58.907,354,0
2014-06-04,59.683,59.683,58.916,58.916,1490,0
2014-06-05,60.173,60.173,59.78,59.78,492,0
2014-06-06,59.902,59.902,59.692,59.867,2006,0
2014-06-09,59.343,61.319,58.688,58.688,9273,0
2014-06-10,58.916,59.343,58.916,59.343,574,0
2014-06-11,61.291,61.291,59.79,59.79,2307,0
2014-06-12,59.79,59.798,59.343,59.343,746,0
2014-06-13,59.343,60.65,55.8,57.6,14155,0
2014-06-16,56.768,57.6,56.768,57.466,2684,0
2014-06-17,57.163,58.052,56.945,58.052,2985,0
2014-06-18,58.472,58.584,58.472,58.472,1419,0
2014-06-19,59.308,59.334,59.299,59.299,1302,0
2014-06-20,59.343,59.343,58.479,58.993,4050,0
2014-06-23,58.472,59.342,58.472,59.308,3570,0
2014-06-24,59.343,59.343,58.488,58.996,2805,0
2014-06-25,58.506,59.343,58.506,59.299,1179,0
2014-06-26,58.506,59.194,58.472,58.472,824,0
2014-06-27,58.532,59.343,58.512,59.343,413,0
2014-06-30,59.77,59.84,59.475,59.595,2863,0
2014-07-01,58.958,59.518,58.958,59.386,1089,0
2014-07-02,60.339,61.087,59.735,59.735,1607,0
2014-07-03,59.824,59.911,58.907,59.78,5075,0
2014-07-07,59.78,60.871,59.78,59.78,2297,0
2014-07-08,58.907,61.086,58.907,59.78,2558,0
2014-07-09,59.78,59.78,59.386,59.78,688,0
2014-07-10,59.343,59.786,59.343,59.78,975,0
2014-07-11,59.78,60.839,59.377,60.839,2702,0
2014-07-14,60.189,60.835,59.78,59.78,1692,0
2014-07-15,59.78,59.931,59.318,59.78,3633,0
2014-07-16,60.164,61.087,59.352,59.352,3817,0
2014-07-17,60.896,60.896,60.458,60.458,692,0
2014-07-18,59.805,59.815,59.553,59.553,1064,0
2014-07-21,59.78,59.78,59.343,59.561,1648,0
2014-07-22,59.125,59.998,59.125,59.78,3912,0
2014-07-23,59.352,59.998,58.775,59.098,1464,0
2014-07-24,58.625,58.625,58.625,58.625,297,0
2014-07-25,59.553,59.553,59.553,59.553,222,0
2014-07-28,59.562,59.692,58.479,58.56,2067,0
2014-07-29,59.544,59.553,59.003,59.553,772,0
2014-07-31,60.564,61.499,60.207,61.087,20333,0
2014-08-01,61.087,61.259,60.65,61.246,4200,0
2014-08-04,61.116,61.964,61.087,61.261,5811,0
2014-08-05,61.836,62.47,61.836,61.836,1618,0
2014-08-06,61.447,61.57,59.932,60.339,2852,0
2014-08-07,60.428,60.428,60.428,60.428,1730,0
2014-08-08,61.65,61.65,61.141,61.562,1527,0
2014-08-11,61.615,61.615,60.436,60.436,4338,0
2014-08-12,60.428,60.743,59.458,59.898,1855,0
2014-08-13,59.289,59.898,59.289,59.458,2442,0
2014-08-14,59.898,59.898,59.201,59.201,1976,0
2014-08-15,59.088,59.113,58.576,59.016,3916,0
2014-08-18,59.713,59.713,58.576,59.192,2236,0
2014-08-19,59.238,59.238,59.016,59.238,3121,0
2014-08-20,59.238,59.458,59.238,59.421,2441,0
2014-08-21,59.307,59.564,59.113,59.113,539,0
2014-08-22,59.104,59.238,59.016,59.104,5534,0
2014-08-25,59.853,59.853,59.104,59.458,1759,0
2014-08-26,59.458,59.676,59.458,59.458,2302,0
2014-08-27,60.372,60.372,59.192,59.281,1475,0
2014-08-28,58.807,59.458,58.807,59.458,285,0
2014-08-29,58.576,59.415,58.576,59.326,666,0
2014-09-02,59.458,59.784,59.458,59.458,2552,0
2014-09-03,59.431,59.501,59.431,59.458,3646,0
2014-09-04,59.415,59.493,59.415,59.458,3778,0
2014-09-05,58.005,59.431,58.005,58.866,5385,0
2014-09-08,58.005,59.369,58.005,59.369,417,0
2014-09-10,59.016,59.219,59.016,59.104,2546,0
2014-09-16,59.676,59.676,58.951,59.501,2649,0
2014-09-17,58.807,59.034,58.807,59.034,813,0
2014-09-19,59.898,59.898,59.898,59.898,341,0
2014-09-22,58.974,60.075,58.959,60.075,4070,0
2014-09-23,59.448,59.493,59.448,59.493,350,0
2014-09-24,59.246,60.008,59.246,60.008,453,0
2014-09-25,60.066,60.093,59.872,59.978,1475,0
2014-09-26,59.238,59.281,59.016,59.016,3185,0
2014-09-30,59.016,59.016,59.016,59.016,367,0
2014-10-01,58.277,58.277,58.277,58.277,187,0
2014-10-02,58.401,58.621,58.401,58.621,1216,0
2014-10-03,58.576,58.576,58.232,58.269,1093,0
2014-10-06,58.232,58.321,58.005,58.093,2018,0
2014-10-07,58.24,58.24,58.048,58.093,933,0
2014-10-08,60.075,60.075,58.135,58.181,1090,0
2014-10-09,58.181,58.181,58.181,58.181,429,0
2014-10-10,58.815,58.815,58.815,58.815,341,0
2014-10-13,58.223,58.223,58.029,58.029,682,0
2014-10-15,58.005,58.005,58.005,58.005,1418,0
2014-10-16,57.475,57.475,57.475,57.475,783,0
2014-10-17,57.521,58.974,57.521,57.563,736,0
2014-10-21,58.135,58.135,58.135,58.135,272,0
2014-10-22,57.521,57.521,57.521,57.521,285,0
2014-10-23,58.093,58.135,58.029,58.135,2446,0
2014-10-27,57.458,59.016,57.433,59.016,794,0
2014-10-28,58.056,58.103,57.521,57.521,568,0
2014-10-29,58.151,58.151,58.151,58.151,179,0
2014-10-31,58.135,59.016,58.135,58.135,1608,0
2014-11-03,59.016,59.016,59.016,59.016,258,0
2014-11-04,58.152,60.116,58.144,59.827,1022,0
2014-11-05,59.853,59.853,59.853,59.853,113,0
2014-11-07,59.897,59.897,59.897,59.897,194,0
2014-11-11,59.016,59.016,59.016,59.016,192,0
2014-11-12,58.135,59.348,58.135,59.348,342,0
2014-11-13,58.356,59.016,58.19,58.841,2254,0
2014-11-14,58.444,59.458,58.444,58.585,2638,0
2014-11-17,58.532,59.956,58.532,58.551,1627,0
2014-11-19,58.131,59.109,58.131,58.266,1017,0
2014-11-20,59.058,59.156,58.363,58.363,449,0
2014-11-21,58.22,58.532,57.999,58.266,3138,0
2014-11-24,58.532,58.532,58.274,58.274,452,0
2014-11-25,58.266,58.846,58.008,58.122,1340,0
2014-11-26,58.266,60.044,57.999,58.898,7532,0
2014-11-28,59.687,59.687,58.052,58.098,1778,0
2014-12-02,58.799,58.799,58.799,58.799,257,0
2014-12-03,59.476,59.476,58.906,58.916,1585,0
2014-12-04,57.999,58.612,57.999,58.073,1387,0
2014-12-05,58.089,58.626,58.089,58.098,695,0
2014-12-08,58.71,59.75,58.71,58.754,1390,0
2014-12-09,59.51,59.654,59.164,59.654,551,0
2014-12-10,58.246,59.687,58.246,59.137,675,0
2014-12-11,58.452,59.156,58.139,58.139,2291,0
2014-12-12,59.012,59.146,57.999,58.576,12846,0
2014-12-15,58.043,60.044,58.043,58.702,453,0
2014-12-16,58.098,58.098,58.098,58.098,113,0
2014-12-17,57.999,58.71,57.999,58.71,227,0
2014-12-18,60,60,58.098,58.098,231,0
2014-12-19,58.098,58.22,58.098,58.22,1794,0
2014-12-22,57.999,59.588,57.999,59.588,902,0
2014-12-23,59.588,59.588,58.228,58.71,738,0
2014-12-24,58.043,58.371,58.043,58.353,786,0
2014-12-26,58.335,58.335,55.465,55.465,8242,0
2014-12-29,56.758,57.999,56.758,57.999,2778,0
2014-12-30,57.439,57.439,57.439,57.439,223,0
2014-12-31,56.601,56.601,56.601,56.601,446,0
2015-01-02,56.665,56.681,56.487,56.681,1370,0
2015-01-05,56.53,56.53,56.042,56.042,2062,0
2015-01-06,56.29,56.29,56.29,56.29,301,0
2015-01-07,55.908,56.084,55.595,55.595,1248,0
2015-01-08,58.005,58.005,53.595,53.595,3545,0
2015-01-09,56.132,56.132,56.132,56.132,325,0
2015-01-12,54.368,55.286,54.368,55.286,1479,0
2015-01-13,53.818,54.262,53.371,53.88,3285,0
2015-01-14,53.371,53.371,52.973,53.371,1491,0
2015-01-15,52.483,52.483,52.483,52.483,274,0
2015-01-16,55.328,55.328,53.371,54.973,1285,0
2015-01-20,53.506,54.33,53.506,54.33,1944,0
2015-01-21,54.705,54.919,53.906,53.906,3176,0
2015-01-22,55.799,55.799,52.749,54.262,2791,0
2015-01-23,52.553,54.15,52.553,53.906,1831,0
2015-01-26,55.151,55.151,54.262,54.262,843,0
2015-01-27,54.698,54.705,54.698,54.705,584,0
2015-01-28,53.729,53.729,53.729,53.729,223,0
2015-01-29,53.897,56.279,53.729,56.279,4988,0
2015-01-30,55.587,55.595,55.587,55.595,1313,0
2015-02-02,55.991,55.991,55.991,55.991,111,0
2015-02-04,53.995,53.995,53.995,53.995,132,0
2015-02-05,55.987,56.042,54.262,54.307,1458,0
2015-02-06,54.705,55.022,54.705,54.929,1581,0
2015-02-09,56.042,56.042,56.042,56.042,307,0
2015-02-10,56.006,56.042,56.006,56.042,543,0
2015-02-11,56.597,56.625,55.278,55.682,613,0
2015-02-12,55.305,56.625,55.278,55.952,1571,0
2015-02-13,56.625,56.625,56.589,56.625,2464,0
2015-02-17,55.996,57.426,55.996,56.177,1408,0
2015-02-18,56.67,56.67,56.663,56.67,1125,0
2015-02-19,57.426,57.426,57.426,57.426,268,0
2015-02-20,56.601,56.601,56.601,56.601,280,0
2015-02-23,57.218,57.218,56.977,57.18,449,0
2015-02-25,57.076,57.137,55.996,55.996,1922,0
2015-02-27,56.491,56.491,56.491,56.491,132,0
2015-03-02,57.166,57.166,56.635,56.715,1445,0
2015-03-03,56.67,57.166,56.67,57.166,1445,0
2015-03-04,56.447,56.447,56.447,56.447,221,0
2015-03-05,56.356,56.356,56.266,56.356,2447,0
2015-03-09,56.177,56.625,56.177,56.177,1113,0
2015-03-10,56.177,56.266,56.177,56.222,2337,0
2015-03-11,56.257,56.966,56.222,56.293,1225,0
2015-03-12,56.338,56.597,56.177,56.266,2004,0
2015-03-13,57.166,57.426,57.166,57.406,1225,0
2015-03-16,57.076,57.317,57.076,57.317,3002,0
2015-03-17,57.076,57.085,56.311,56.805,3002,0
2015-03-18,57.209,57.209,56.823,56.823,331,0
2015-03-19,56.401,56.696,56.401,56.625,779,0
2015-03-20,57.426,57.426,55.996,55.996,2004,0
2015-03-23,55.816,57.307,55.619,55.735,3561,0
2015-03-24,55.725,55.725,55.682,55.682,1225,0
2015-03-25,56.852,56.852,56.158,56.158,221,0
2015-03-26,56.177,56.177,56.177,56.177,110,0
2015-03-27,55.96,56.033,55.934,56.033,3448,0
2015-03-31,57.038,57.038,57.038,57.038,176,0
2015-04-02,56.177,56.177,56.177,56.177,110,0
2015-04-06,56.625,56.625,56.625,56.625,556,0
2015-04-07,56.805,56.842,56.616,56.833,3565,0
2015-04-08,57.076,57.076,56.401,56.401,1335,0
2015-04-09,56.625,57.066,56.625,57.066,2169,0
2015-04-10,57.076,57.076,56.923,56.923,445,0
2015-04-13,56.923,56.923,56.177,56.852,779,0
2015-04-14,57.345,57.345,56.805,56.823,668,0
2015-04-15,56.401,56.401,56.401,56.401,649,0
2015-04-20,57.416,57.416,57.076,57.076,223,0
2015-04-21,57.391,58.422,57.391,58.422,3222,0
2015-04-22,58.422,61.173,58.422,58.422,2126,0
2015-04-23,58.675,58.872,58.648,58.872,1335,0
2015-04-24,60.04,60.04,60.04,60.04,225,0
2015-04-27,57.085,61.345,56.625,58.35,2781,0
2015-04-28,57.119,57.119,57.119,57.119,205,0
2015-04-29,57.75,58.406,57.273,57.526,1445,0
2015-04-30,59.842,59.842,57.526,57.526,779,0
2015-05-01,57.273,57.273,57.273,57.273,110,0
2015-05-06,57.974,57.974,57.974,57.974,222,0
2015-05-08,58.2,58.2,58.063,58.063,1778,0
2015-05-11,59.278,59.278,57.255,57.526,2447,0
2015-05-12,58.47,58.47,58.47,58.47,345,0
2015-05-14,58.422,58.422,58.422,58.422,221,0
2015-05-15,58.422,58.423,58.422,58.422,1732,0
2015-05-18,58.648,59.278,58.648,58.872,4951,0
2015-05-19,59.322,59.322,57.47,57.47,1339,0
2015-05-20,61.121,61.121,57.982,57.982,221,0
2015-05-22,58.387,58.422,58.387,58.422,1113,0
2015-05-26,61.145,61.145,61.145,61.145,1413,0
2015-05-27,61.283,61.283,59.622,59.966,1651,0
2015-05-28,60.02,61.112,59.922,59.922,485,0
2015-05-29,60.793,62.191,60.513,61.329,1101,0
2015-06-01,61.746,61.746,61.511,61.52,1120,0
2015-06-02,61.737,62.191,61.737,62.191,1484,0
2015-06-03,60.902,61.628,60.902,61.628,219,0
2015-06-04,61.737,61.737,61.737,61.737,1323,0
2015-06-05,61.737,61.875,60.875,61.737,1982,0
2015-06-08,62.599,62.645,62.154,62.191,1432,0
2015-06-09,62.236,62.282,62.191,62.282,2222,0
2015-06-10,62.463,62.463,61.369,62.409,1706,0
2015-06-11,62.373,62.645,62.373,62.645,3837,0
2015-06-12,61.283,62.645,61.283,61.737,1101,0
2015-06-15,61.773,62.292,61.511,61.783,1760,0
2015-06-18,61.783,61.783,61.563,61.673,1323,0
2015-06-19,61.737,62.191,59.74,61.302,3413,0
2015-06-22,61.737,61.737,61.737,61.737,660,0
2015-06-24,59.794,61.965,59.794,61.965,1760,0
2015-06-25,61.737,61.746,61.737,61.737,551,0
2015-06-29,62.79,62.99,62.79,62.99,771,0
2015-06-30,63.598,63.598,62.154,62.154,509,0
2015-07-01,63.099,63.645,63.099,63.553,1760,0
2015-07-02,63.544,63.553,63.544,63.553,1541,0
2015-07-06,63.28,63.852,63.28,63.57,4626,0
2015-07-07,63.779,63.779,63.779,63.779,1101,0
2015-07-08,63.263,63.553,62.191,62.191,771,0
2015-07-09,62.191,62.191,62.191,62.191,219,0
2015-07-10,63.08,63.08,62.191,62.218,551,0
2015-07-13,62.645,62.645,62.645,62.645,328,0
2015-07-14,63.553,63.553,63.553,63.553,673,0
2015-07-15,61.99,61.99,60.421,61.765,558,0
2015-07-16,61.765,62.236,61.765,62.191,551,0
2015-07-17,62.2,63.208,62.191,63.208,441,0
2015-07-20,61.891,61.891,61.891,61.891,328,0
2015-07-21,62.645,62.645,61.737,61.737,551,0
2015-07-24,60.374,60.374,60.374,60.374,441,0
2015-07-27,60.33,60.33,59.468,59.83,2864,0
2015-07-28,59.922,59.922,59.468,59.521,1101,0
2015-07-29,59.468,59.468,59.468,59.468,551,0
2015-07-30,59.421,59.468,59.421,59.468,219,0
2015-07-31,59.368,59.368,59.013,59.359,551,0
2015-08-03,59.013,59.922,54.429,59.421,6114,0
2015-08-04,58.605,59.013,58.605,59.013,2314,0
2015-08-05,59.875,59.875,59.875,59.875,109,0
2015-08-06,59.15,59.875,55.45,58.587,897,0
2015-08-11,58.988,58.988,58.988,58.988,328,0
2015-08-12,59.013,59.986,59.013,59.986,1101,0
2015-08-13,59.922,59.922,59.922,59.922,109,0
2015-08-14,60.176,60.176,60.149,60.149,660,0
2015-08-20,60.791,60.791,60.102,60.102,546,0
2015-08-21,60.102,60.222,58.68,58.726,1960,0
2015-08-24,60.193,60.193,57.579,60.011,1385,0
2015-08-25,57.901,57.901,57.901,57.901,108,0
2015-08-26,57.808,58.68,57.624,58.276,2179,0
2015-08-27,58.726,58.726,58.726,58.726,217,0
2015-08-28,59.268,60.102,59.268,60.102,325,0
2015-08-31,60.037,60.037,59.645,59.645,762,0
2015-09-01,59.24,59.441,58.726,58.726,2179,0
2015-09-02,58.726,58.726,58.726,58.726,108,0
2015-09-04,59.415,61.342,59.415,60.56,2398,0
2015-09-08,62.47,62.47,61.477,61.477,872,0
2015-09-09,64.184,64.433,64.184,64.232,17437,0
2015-09-10,64.232,64.69,64.232,64.232,3563,0
2015-09-11,64.232,64.451,64.232,64.232,2179,0
2015-09-14,64.269,64.269,64.232,64.269,654,0
2015-09-15,64.232,64.285,61.589,62.58,15585,0
2015-09-16,64.223,64.461,64.223,64.461,762,0
2015-09-17,63.314,63.314,62.864,62.864,444,0
2015-09-18,64.223,64.461,62.827,64.461,762,0
2015-09-21,61.617,64.461,61.617,64.461,436,0
2015-09-22,60.102,61.525,60.102,61.249,872,0
2015-09-23,61.249,62.397,60.341,60.341,1075,0
2015-09-24,60.543,61.477,60.543,61.477,497,0
2015-09-25,61.938,62.397,61.938,62.397,872,0
2015-09-28,61.938,61.948,61.938,61.938,786,0
2015-09-29,63.708,63.708,61.609,61.609,1198,0
2015-09-30,61.477,61.709,61.477,61.671,1418,0
2015-10-01,61.938,62.093,61.938,62.093,654,0
2015-10-02,61.938,61.938,61.477,61.487,2069,0
2015-10-05,61.477,61.477,61.477,61.477,651,0
2015-10-06,62.397,63.058,60.671,63.058,1309,0
2015-10-07,61.928,61.938,61.928,61.938,762,0
2015-10-08,60.854,62.397,60.854,62.397,546,0
2015-10-09,60.864,61.7,60.864,61.671,1960,0
2015-10-12,61.938,62.166,61.938,62.166,321,0
2015-10-14,60.599,60.608,60.599,60.608,872,0
2015-10-16,61.477,61.477,61.477,61.477,546,0
2015-10-19,61.342,61.342,60.386,60.386,906,0
2015-10-20,61.295,61.477,61.286,61.477,941,0
2015-10-22,58.615,61.451,58.615,61.451,872,0
2015-10-28,61.938,61.938,59.185,60.102,981,0
2015-10-29,60.102,60.102,59.23,59.23,654,0
2015-10-30,58.91,59.23,56.294,57.699,5995,0
2015-11-02,57.808,57.808,55.057,55.679,5605,0
2015-11-03,56.385,56.433,55.973,56.433,1743,0
2015-11-04,56.523,57.35,56.433,56.433,990,0
2015-11-05,56.433,56.433,55.057,55.624,1635,0
2015-11-06,55.057,56.89,55.057,55.057,1526,0
2015-11-09,54.138,55.239,54.138,54.413,3113,0
2015-11-10,55.973,55.973,54.67,54.67,1089,0
2015-11-11,54.532,55.057,54.376,54.9,762,0
2015-11-12,54.597,54.781,54.138,54.597,2615,0
2015-11-13,54.138,54.46,54.138,54.138,1198,0
2015-11-16,54.138,54.45,53.358,53.633,6757,0
2015-11-17,53.451,53.908,53.451,53.525,3377,0
2015-11-18,53.679,55.744,53.679,55.744,12859,0
2015-11-19,54.872,57.579,54.872,57.488,2507,0
2015-11-23,59.853,59.853,55.121,57.395,6034,0
2015-11-24,57.386,59.092,56.604,59.083,1855,0
2015-11-25,57.58,57.998,55.687,57.998,1617,0
2015-11-27,57.979,62.173,57.979,62.173,4957,0
2015-11-30,60.346,61.218,59.622,61.218,861,0
2015-12-02,60.131,60.131,59.343,59.576,2180,0
2015-12-03,59.567,59.891,59.353,59.807,2533,0
2015-12-04,55.678,59.056,55.678,57.422,3018,0
2015-12-07,56.967,57.367,54.778,55.073,6250,0
2015-12-08,55.213,56.141,55.167,55.196,1703,0
2015-12-09,55.391,55.391,55.391,55.391,215,0
2015-12-10,55.678,56.281,54.75,55.213,6898,0
2015-12-11,55.028,56.058,54.87,56.049,3234,0
2015-12-14,55.213,55.784,54.75,54.75,8605,0
2015-12-17,55.678,55.678,55.678,55.678,322,0
2015-12-18,54.982,54.982,54.982,54.982,215,0
2015-12-21,55.678,58.462,55.445,58.462,1832,0
2015-12-22,58.442,58.462,55.975,55.975,2118,0
2015-12-23,56.234,59.946,56.234,59.389,1939,0
2015-12-24,59.622,59.622,59.622,59.622,107,0
2015-12-28,60.317,60.317,60.317,60.317,326,0
2015-12-29,59.659,59.659,59.659,59.659,343,0
2015-12-30,60.317,60.317,56.157,57.441,2877,0
2015-12-31,59.452,59.452,59.452,59.452,107,0
2016-01-04,59.231,59.231,59.231,59.231,107,0
2016-01-05,59.612,59.612,59.612,59.612,108,0
2016-01-06,59.38,60.921,59.38,59.853,1510,0
2016-01-07,60.317,61.609,60.317,60.456,1087,0
2016-01-08,61.246,61.339,59.9,59.9,1725,0
2016-01-11,63.797,63.816,61.237,61.237,605,0
2016-01-12,61.339,61.339,59.853,59.911,345,0
2016-01-13,60.884,61.171,59.843,59.853,1617,0
2016-01-15,56.741,60.781,56.564,60.557,4415,0
2016-01-19,61.246,61.432,56.8,58.296,3234,0
2016-01-20,56.931,56.931,55.678,56.911,1830,0
2016-01-22,57.757,57.757,56.489,56.489,322,0
2016-01-25,56.049,56.17,55.445,56.17,603,0
2016-01-26,55.91,56.327,55.445,55.51,1293,0
2016-01-27,55.538,58.369,55.538,58.369,1510,0
2016-01-28,57.951,57.951,57.518,57.518,744,0
2016-01-29,56.179,58.228,56.179,58.228,539,0
2016-02-01,55.687,56.604,55.687,56.604,430,0
2016-02-03,56.604,56.884,56.604,56.884,215,0
2016-02-04,59.823,59.823,56.35,58.159,861,0
2016-02-05,56.764,57.348,55.678,56.624,1660,0
2016-02-08,55.445,56.617,54.463,54.463,2678,0
2016-02-09,54.463,56.604,54.463,56.604,754,0
2016-02-10,54.494,54.494,54.494,54.494,215,0
2016-02-11,54.901,58.349,54.901,58.349,215,0
2016-02-12,56.03,56.03,54.862,54.935,3160,0
2016-02-16,55.65,55.661,55.65,55.661,215,0
2016-02-17,54.75,55.139,53.914,53.914,4126,0
2016-02-18,53.841,53.974,52.745,52.745,3806,0
2016-02-19,52.049,52.049,52.049,52.049,215,0
2016-02-22,51.966,51.966,49.385,49.646,4611,0
2016-02-23,49.646,50.349,49.646,50.054,1776,0
2016-02-24,50.11,51.037,49.702,49.702,1617,0
2016-02-25,50.026,50.46,49.682,50.46,1733,0
2016-02-26,50.11,50.11,49.47,49.646,4483,0
2016-02-29,49.209,50.11,49.006,49.006,7249,0
2016-03-01,49.183,49.183,47.79,48.801,1846,0
2016-03-02,48.718,48.718,48.346,48.346,2359,0
2016-03-03,51.037,51.037,48.244,48.254,9770,0
2016-03-04,48.718,54.916,48.672,48.672,6423,0
2016-03-07,50.11,52.894,48.254,49.443,8349,0
2016-03-08,50.11,51.463,49.869,50.166,2370,0
2016-03-09,51.451,52.453,50.593,50.656,3755,0
2016-03-10,50.659,52.207,50.647,52.207,3008,0
2016-03-11,51.02,51.02,51.02,51.02,314,0
2016-03-14,50.381,55.146,50.381,53.712,6695,0
2016-03-15,52.758,53.575,52.284,53.575,1442,0
2016-03-16,52.861,53.575,51.696,51.696,6590,0
2016-03-17,51.874,55.455,51.874,54.516,3919,0
2016-03-18,54.516,55.12,51.846,51.94,4063,0
2016-03-21,62.454,62.454,51.752,52.692,3634,0
2016-03-22,52.179,52.984,51.931,52.73,2752,0
2016-03-23,54.516,54.516,52.27,53.508,2099,0
2016-03-24,53.387,53.952,52.316,53.952,1932,0
2016-03-28,52.984,52.984,52.27,52.871,2179,0
2016-03-29,52.824,52.88,52.824,52.88,334,0
2016-03-30,53.352,53.352,52.494,52.494,239,0
2016-03-31,54.3,57.035,54.235,56.848,12752,0
2016-04-01,55.592,56.865,54.751,56.35,15187,0
2016-04-04,54.77,54.807,54.77,54.807,569,0
2016-04-05,55.089,55.138,54.028,54.092,2926,0
2016-04-06,53.717,53.717,53.717,53.717,639,0
2016-04-07,54.431,58.841,54.319,57.665,14494,0
2016-04-08,57.6,59.216,57.6,59.216,6006,0
2016-04-11,58.408,60.442,56.498,60.442,11703,0
2016-04-12,58.981,59.912,58.981,59.451,3081,0
2016-04-13,59.403,59.403,57.345,59.216,2148,0
2016-04-14,59.046,59.667,57.73,59.667,885,0
2016-04-15,59.59,59.59,59.065,59.234,1491,0
2016-04-18,60.438,61.47,60.221,61.396,14617,0
2016-04-19,60.156,62.036,60.156,61.199,6098,0
2016-04-20,61.199,62.599,60.626,62.599,7395,0
2016-04-21,61.564,62.504,61.564,62.504,344,0
2016-04-22,62.589,62.589,61.095,62.224,2897,0
2016-04-25,62.317,63.418,62.036,62.504,3022,0
2016-04-26,62.589,64.559,62.589,63.812,4883,0
2016-04-27,63.21,64.574,63.21,64.574,2113,0
2016-04-28,65.146,65.476,64.668,64.668,851,0
2016-04-29,63.916,65.284,63.916,65.284,532,0
2016-05-02,65.513,65.794,65.513,65.644,3025,0
2016-05-03,64.366,65.851,63.961,64.329,4151,0
2016-05-04,63.22,64.216,62.974,63.614,4285,0
2016-05-05,63.876,63.876,63.876,63.876,106,0
2016-05-06,60.864,62.503,60.864,62.503,691,0
2016-05-09,61.893,61.893,58.858,59.309,532,0
2016-05-10,58.313,61.001,58.305,61.001,639,0
2016-05-11,63.022,63.022,59.564,60.721,1276,0
2016-05-12,61.095,61.095,59.967,60.014,2200,0
2016-05-13,60.983,60.983,59.968,59.968,319,0
2016-05-16,59.751,59.967,57.739,59.733,3358,0
2016-05-17,59.724,60.588,58.276,58.396,4788,0
2016-05-18,58.962,58.962,58.962,58.962,106,0
2016-05-19,58.746,58.887,58.746,58.887,927,0
2016-05-20,58.991,58.991,58.276,58.286,471,0
2016-05-23,59.037,59.037,59.037,59.037,318,0
2016-05-24,57.966,59.065,57.966,58.662,5043,0
2016-05-25,60.156,60.156,60.117,60.117,1063,0
2016-05-26,59.685,59.685,59.521,59.629,991,0
2016-05-27,59.4,59.4,59.1,59.329,4588,0
2016-05-31,59.465,59.465,59.465,59.465,315,0
2016-06-01,59.79,59.79,59.4,59.4,365,0
2016-06-02,59.449,59.686,59.211,59.382,957,0
2016-06-03,59.4,60.817,59.4,60.559,3183,0
2016-06-06,59.211,60.827,59.211,60.827,1851,0
2016-06-07,59.61,60.654,59.554,60.028,4304,0
2016-06-09,59.126,59.126,59.126,59.126,447,0
2016-06-10,59.078,60.817,59.078,60.817,477,0
2016-06-13,59.373,60.256,59.373,60.256,210,0
2016-06-14,60.095,60.827,60.095,60.736,1662,0
2016-06-15,60.827,61.796,60.171,61.796,1382,0
2016-06-16,65.811,65.811,59.667,59.667,301,0
2016-06-17,60.827,65.826,60.817,65.417,1897,0
2016-06-20,64.363,64.363,61.949,61.957,1152,0
2016-06-23,59.648,59.886,58.65,58.669,2469,0
2016-06-24,58.65,58.65,58.65,58.65,331,0
2016-06-27,58.926,58.926,58.926,58.926,105,0
2016-06-28,58.394,59.286,58.394,58.867,2998,0
2016-06-29,58.26,60.628,58.26,60.628,1946,0
2016-06-30,59.088,61.017,59.088,61.017,3039,0
2016-07-01,60.228,62.518,60.228,61.805,3106,0
2016-07-05,61.834,61.834,61.834,61.834,105,0
2016-07-07,63.288,63.288,61.539,61.539,234,0
2016-07-08,62.688,62.83,62.044,62.442,1433,0
2016-07-11,61.168,63.392,61.168,62.727,3894,0
2016-07-12,61.967,62.537,61.777,61.777,1629,0
2016-07-13,62.204,63.013,61.777,61.777,2594,0
2016-07-14,62.036,62.554,61.777,61.777,948,0
2016-07-15,62.252,62.68,60.912,61.266,7576,0
2016-07-18,60.827,61.331,59.552,60.827,4661,0
2016-07-19,61.881,62.729,61.777,61.967,2969,0
2016-07-20,62.253,62.689,62.152,62.347,1672,0
2016-07-21,62.784,64.619,62.252,64.353,7191,0
2016-07-22,65.407,65.407,64.353,64.353,317,0
2016-07-25,63.706,64.163,62.309,63.108,5342,0
2016-07-26,62.793,63.155,62.793,63.155,210,0
2016-07-27,62.993,62.993,62.852,62.852,420,0
2016-07-29,65.53,65.53,60.836,60.836,420,0
2016-08-02,61.312,61.312,61.312,61.312,852,0
2016-08-03,61.777,61.777,61.302,61.302,369,0
2016-08-04,62.234,62.234,62.186,62.186,210,0
2016-08-05,62.586,62.586,62.586,62.586,105,0
2016-08-10,61.168,61.168,61.123,61.123,449,0
2016-08-11,63.677,63.677,61.805,63.44,1577,0
2016-08-12,61.518,62.727,61.518,62.727,2476,0
2016-08-15,61.312,63.299,61.312,62.775,3599,0
2016-08-16,62.253,62.253,62.253,62.253,212,0
2016-08-17,62.157,62.652,62.157,62.652,315,0
2016-08-18,62.039,62.039,62.039,62.039,107,0
2016-08-19,61.824,61.967,61.824,61.967,1317,0
2016-08-22,63.297,63.297,63.297,63.297,105,0
2016-08-23,63.298,63.298,61.711,61.711,500,0
2016-08-24,62.253,62.253,61.919,61.919,737,0
2016-08-25,62.253,62.253,61.984,62.253,1264,0
2016-08-29,61.696,62.642,61.587,62.1,2116,0
2016-08-30,61.313,62.427,60.9,60.9,1511,0
2016-08-31,61.677,61.773,61.475,61.485,624,0
2016-09-02,61.95,61.95,61.95,61.95,104,0
2016-09-06,61.293,61.966,60.815,60.815,416,0
2016-09-07,61.005,61.148,60.814,60.814,687,0
2016-09-12,61.485,62.446,61.485,62.446,512,0
2016-09-15,62.253,62.253,61.485,61.485,690,0
2016-09-16,61.754,62.926,61.485,61.485,896,0
2016-09-19,61.419,61.428,61.399,61.399,416,0
2016-09-20,60.814,63.137,60.814,63.137,624,0
2016-09-21,62.936,63.311,62.445,62.446,4965,0
2016-09-22,62.618,63.407,62.618,63.407,2591,0
2016-09-23,63.367,63.407,62.926,62.926,520,0
2016-09-26,62.763,65.135,62.763,64.32,781,0
2016-09-28,63.757,64.103,63.757,64.103,417,0
2016-09-29,64.088,64.088,62.005,63.608,774,0
2016-09-30,62.916,63.407,62.916,63.407,312,0
2016-10-03,61.966,63.648,61.966,63.638,833,0
2016-10-04,61.966,62.945,61.966,62.83,520,0
2016-10-05,61.976,63.648,61.976,63.648,2710,0
2016-10-06,61.966,63.205,61.966,63.168,470,0
2016-10-07,63.407,63.886,62.35,63.886,1561,0
2016-10-10,62.782,63.407,62.446,63.407,369,0
2016-10-11,62.763,62.763,62.446,62.446,312,0
2016-10-12,62.106,63.407,62.106,62.485,937,0
2016-10-13,62.446,62.638,62.446,62.638,520,0
2016-10-17,62.059,62.941,62.059,62.941,416,0
2016-10-18,62.974,63.313,62.446,62.446,1249,0
2016-10-19,62.446,63.313,62.205,62.446,937,0
2016-10-20,62.446,62.446,62.446,62.446,521,0
2016-10-21,61.485,61.67,61.485,61.67,208,0
2016-10-24,61.629,61.821,61.389,61.798,7078,0
2016-10-25,61.533,61.986,61.533,61.949,833,0
2016-10-26,61.917,61.917,61.917,61.917,242,0
2016-10-27,61.966,62.301,61.966,62.301,396,0
2016-10-28,62.013,62.038,61.966,62.038,1359,0
2016-11-01,62.446,62.446,62.446,62.446,104,0
2016-11-02,63.392,63.407,63.359,63.407,906,0
2016-11-03,62.59,62.59,61.87,61.966,2247,0
2016-11-04,61.966,62.446,61.966,61.966,1977,0
2016-11-07,62.099,62.205,61.966,62.158,2155,0
2016-11-08,62.085,62.085,62.085,62.085,218,0
2016-11-09,62.205,62.205,61.725,61.725,3200,0
2016-11-11,61.966,61.966,61.87,61.966,624,0
2016-11-14,62.408,62.446,62.205,62.446,1758,0
2016-11-15,61.725,63.119,61.725,62.926,1858,0
2016-11-16,62.699,64.188,62.699,64.092,1650,0
2016-11-17,63.071,63.992,63.071,63.992,908,0
2016-11-18,64.431,64.431,63.121,64.091,1438,0
2016-11-21,63.654,65.063,63.654,65.063,1155,0
2016-11-22,65.16,65.16,64.091,64.091,943,0
2016-11-23,63.743,64.091,63.509,64.091,859,0
2016-11-25,64.916,65.11,64.916,65.11,375,0
2016-11-28,64.578,65.11,64.578,65.11,692,0
2016-11-29,62.829,64.916,62.829,64.795,1138,0
2016-11-30,65.063,65.063,64.601,64.601,402,0
2016-12-01,64.14,64.285,63.654,64.091,1924,0
2016-12-02,65.013,65.013,63.606,64.382,760,0
2016-12-05,64.869,64.869,63.85,64.382,798,0
2016-12-06,64.966,65.11,63.959,63.959,1453,0
2016-12-07,64.916,64.916,64.14,64.578,957,0
2016-12-08,64.325,65.11,64.237,65.063,6088,0
2016-12-09,65.063,65.985,64.772,65.985,1339,0
2016-12-12,65.305,65.305,64.267,65.063,2419,0
2016-12-13,65.063,65.985,65.063,65.985,976,0
2016-12-14,65.499,65.499,65.499,65.499,260,0
2016-12-15,65.11,65.11,65.013,65.063,412,0
2016-12-16,65.063,65.063,64.625,64.626,1132,0
2016-12-19,64.48,64.48,64.14,64.14,636,0
2016-12-20,64.14,65.063,64.14,64.382,5846,0
2016-12-21,64.237,65.013,64.237,65.013,1423,0
2016-12-22,64.625,65.013,64.14,64.528,1134,0
2016-12-23,64.335,64.335,64.313,64.313,526,0
2016-12-27,64.879,64.879,64.141,64.141,793,0
2016-12-28,64.786,64.786,64.786,64.786,128,0
2016-12-29,64.188,64.403,64.14,64.402,1320,0
2017-01-03,64.091,64.142,63.121,63.995,5530,0
2017-01-06,63.703,63.703,63.606,63.606,545,0
2017-01-09,63.071,64.091,63.071,64.091,1196,0
2017-01-10,63.917,63.917,63.8,63.8,515,0
2017-01-11,63.606,63.606,63.606,63.606,206,0
2017-01-13,63.121,64.091,63.121,64.091,3052,0
2017-01-17,63.654,63.736,63.121,63.121,3184,0
2017-01-18,63.121,63.8,63.121,63.8,309,0
2017-01-19,64.091,64.091,63.121,63.849,2397,0
2017-01-20,63.218,64.091,63.121,64.091,1755,0
2017-01-23,64.072,64.578,64.072,64.578,1715,0
2017-01-24,64.091,65.985,64.091,65.694,2162,0
2017-01-25,65.693,66.762,65.063,66.257,3414,0
2017-01-26,66.47,66.956,66.47,66.604,1195,0
2017-01-27,66.907,66.907,66.907,66.907,712,0
2017-01-30,65.502,66.89,65.11,66.89,876,0
2017-02-02,65.645,65.645,65.209,65.209,448,0
2017-02-03,66.562,66.562,65.548,65.645,2520,0
2017-02-06,66.713,67.005,66.713,67.005,1082,0
2017-02-07,66.64,66.64,66.64,66.64,516,0
2017-02-09,66.586,67.005,66.586,67.005,2594,0
2017-02-10,67.005,67.178,66.281,67.053,1851,0
2017-02-13,67.879,67.879,67.56,67.732,638,0
2017-02-14,66.373,66.373,66.373,66.373,412,0
2017-02-15,66.276,67.926,66.276,67.926,1185,0
2017-02-16,67.976,68.947,67.342,68.947,3886,0
2017-02-17,66.325,68.437,65.063,68.437,4484,0
2017-02-21,68.947,68.947,65.782,68.889,6624,0
2017-02-22,68.655,68.898,67.491,68.607,3759,0
2017-02-23,68.898,68.898,68.51,68.51,1561,0
2017-02-24,67.976,67.976,67.976,67.976,381,0
2017-02-27,68.172,68.172,67.682,67.682,427,0
2017-02-28,67.682,68.172,67.682,68.172,611,0
2017-03-01,67.458,68.662,67.458,68.614,1724,0
2017-03-02,67.687,67.687,67.682,67.682,408,0
2017-03-03,68.172,68.564,68.172,68.564,229,0
2017-03-06,67.926,68.614,67.926,68.513,748,0
2017-03-07,67.72,68.025,67.584,67.73,2039,0
2017-03-08,68.172,68.172,67.983,67.983,740,0
2017-03-09,67.639,68.614,67.639,68.614,368,0
2017-03-10,68.368,69.576,67.886,68.712,1988,0
2017-03-14,68.172,68.564,68.074,68.564,1653,0
2017-03-15,68.662,68.662,68.662,68.662,212,0
2017-03-16,69.104,69.643,69.104,69.643,2755,0
2017-03-17,69.643,69.643,68.989,68.989,663,0
2017-03-20,69.202,74.274,69.202,70.625,2134,0
2017-03-21,70.625,72.488,70.625,72.488,758,0
2017-03-22,70.625,70.625,70.575,70.575,231,0
2017-03-23,70.575,70.575,70.575,70.575,133,0
2017-03-27,68.76,70.625,68.76,69.984,755,0
2017-03-29,69.712,70.625,69.712,69.839,1618,0
2017-03-30,69.608,70.519,69.447,70.519,974,0
2017-03-31,69.411,69.411,69.411,69.411,204,0
2017-04-03,69.398,69.447,68.564,68.564,1670,0
2017-04-04,68.614,68.661,68.614,68.661,321,0
2017-04-05,68.545,68.545,68.439,68.439,450,0
2017-04-11,68.662,68.662,68.662,68.662,124,0
2017-04-13,68.172,68.172,67.682,67.707,1263,0
2017-04-17,68.662,70.428,67.486,70.428,964,0
2017-04-19,67.682,69.643,67.682,69.643,404,0
2017-04-20,70.446,70.446,67.436,67.682,712,0
2017-04-21,68.172,70.048,68.172,70.048,1146,0
2017-04-24,69.03,69.03,69.03,69.03,134,0
2017-04-28,69.643,69.643,69.398,69.643,1285,0
2017-05-01,68.956,69.643,68.418,68.418,1253,0
2017-05-02,69.643,70.134,69.496,70.134,2127,0
2017-05-03,68.712,69.055,68.712,69.055,918,0
2017-05-04,69.398,70.521,69.398,69.643,2168,0
2017-05-05,69.643,70.477,68.662,69.643,3369,0
2017-05-08,68.76,69.398,68.76,69.153,5125,0
2017-05-09,69.153,69.545,69.147,69.147,1682,0
2017-05-10,69.545,69.643,69.545,69.643,338,0
2017-05-11,69.545,69.545,68.418,69.247,5064,0
2017-05-12,68.908,69.536,68.908,69.233,775,0
2017-05-15,69.153,69.643,69.153,69.643,918,0
2017-05-16,69.889,70.134,69.889,70.036,2839,0
2017-05-17,69.251,70.625,69.251,70.625,3543,0
2017-05-18,70.504,70.504,70.214,70.214,214,0
2017-05-19,70.585,70.625,70.428,70.625,1995,0
2017-05-22,70.624,71.557,70.527,71.557,1836,0
2017-05-23,71.115,71.115,71.115,71.115,408,0
2017-05-24,71.115,72.586,70.625,72.586,3181,0
2017-05-25,72.586,73.076,72.586,72.725,795,0
2017-05-26,71.516,71.557,71.516,71.557,508,0
2017-05-30,71.703,73.076,70.63,73.028,512,0
2017-05-31,73.028,73.028,72.978,72.978,478,0
2017-06-01,73.721,73.8,73.721,73.8,291,0
2017-06-02,71.543,71.543,70.721,71.057,2712,0
2017-06-05,72.063,72.063,72.063,72.063,101,0
2017-06-06,72.771,72.771,72.137,72.137,1893,0
2017-06-07,71.196,71.196,71.196,71.196,404,0
2017-06-08,72.498,72.78,72.384,72.78,918,0
2017-06-09,72.731,72.78,72.673,72.78,699,0
2017-06-12,72.78,72.78,72.78,72.78,103,0
2017-06-13,72.533,72.533,72.533,72.533,507,0
2017-06-14,72.285,72.483,72.285,72.483,790,0
2017-06-15,72.731,72.731,72.731,72.731,311,0
2017-06-16,72.533,72.582,72.533,72.582,505,0
2017-06-19,73.721,73.82,72.038,73.771,4530,0
2017-06-20,76.741,76.741,76.246,76.246,482,0
2017-06-21,78.722,78.722,76.246,76.246,3464,0
2017-06-22,75.496,75.496,75.496,75.496,505,0
2017-06-23,75.149,75.226,75.149,75.226,2033,0
2017-06-26,71.795,72.007,71.795,71.889,303,0
2017-06-30,73.276,73.325,73.276,73.325,327,0
2017-07-05,73.399,74.117,71.543,73.276,2168,0
2017-07-06,75.206,75.256,74.761,74.761,1417,0
2017-07-07,74.744,74.744,72.335,72.335,252,0
2017-07-10,72.434,74.266,72.434,74.266,905,0
2017-07-11,74.117,74.117,74.117,74.117,278,0
2017-07-14,73.325,73.41,73.276,73.347,1796,0
2017-07-17,72.434,74.266,72.434,74.117,1411,0
2017-07-18,73.375,73.672,72.384,73.375,3751,0
2017-07-19,73.474,73.474,72.285,73.276,2927,0
2017-07-20,72.284,72.533,72.087,72.533,2198,0
2017-07-21,73.276,73.276,73.275,73.275,645,0
2017-07-24,73.276,73.771,73.177,73.771,1178,0
2017-07-25,74.266,74.631,73.835,73.835,1047,0
2017-07-26,75.251,75.255,73.276,73.276,1103,0
2017-07-27,72.685,73.226,72.335,73.181,2026,0
2017-07-31,73.276,73.276,72.285,72.285,1590,0
2017-08-01,72.78,72.929,72.78,72.78,405,0
2017-08-02,72.335,72.335,72.285,72.285,808,0
2017-08-03,72.186,72.186,71.196,71.196,2046,0
2017-08-04,71.295,71.939,69.612,70.305,3261,0
2017-08-07,72.186,72.186,71.741,71.939,559,0
2017-08-08,72.186,72.186,71.394,71.394,1406,0
2017-08-09,69.909,70.305,69.859,70.305,1899,0
2017-08-10,70.305,71.196,70.305,70.503,2795,0
2017-08-11,71.988,71.988,70.8,71.543,2325,0
2017-08-14,70.305,71.004,69.909,70.701,2357,0
2017-08-15,70.701,70.701,68.374,68.374,1069,0
2017-08-16,69.859,70.503,69.414,69.81,2135,0
2017-08-21,68.82,69.265,68.324,69.265,1326,0
2017-08-22,69.265,71.295,69.265,69.859,4084,0
2017-08-23,69.661,69.76,69.661,69.76,1771,0
2017-08-24,69.315,70.354,68.919,69.76,1313,0
2017-08-25,68.622,68.622,68.622,68.622,252,0
2017-08-28,69.24,69.24,69.24,69.24,303,0
2017-08-29,69.115,69.115,69.115,69.115,397,0
2017-08-30,72.285,72.78,68.825,70.8,2271,0
2017-08-31,70.6583,70.7,70.6583,70.7,370,0
2017-09-05,70.15,72,70.15,70.6,2053,0
2017-09-06,71.213,71.786,71.213,71.786,390,0
2017-09-07,71.5,71.5,71.5,71.5,120,0
2017-09-08,71.25,71.4,70,70.768,1473,0
2017-09-11,70.4,70.4,70,70,546,0
2017-09-12,70.45,71,70.45,71,1072,0
2017-09-14,68.3575,70.8616,68.3575,69.7225,460,0
2017-09-15,69.3,70.999,69.3,69.6,2335,0
2017-09-18,70.286,70.748,69.6938,70.35,1032,0
2017-09-19,71,71,70.8,70.95,1277,0
2017-09-20,70.58,70.58,69.8098,70.05,951,0
2017-09-21,70.5,70.5,69.65,69.75,2060,0
2017-09-22,70.6,70.6,70.15,70.3412,1761,0
2017-09-25,69.75,69.9987,69.6,69.8253,1640,0
2017-09-26,69.85,70,69.8277,69.95,2202,0
2017-09-27,70,70,69.6868,70,1681,0
2017-09-29,69.6635,70.325,69.6635,70.325,241,0
2017-10-02,70.1888,70.95,70.1888,70.8,650,0
2017-10-03,70.8,72,70.8,71.7046,3652,0
2017-10-05,72.65,72.7,71.15,72.218,2067,0
2017-10-09,72.8625,73,72.845,73,803,0
2017-10-10,73.4375,73.4375,73.1474,73.1474,324,0
2017-10-11,72.7294,72.7294,72.5,72.5,328,0
2017-10-12,71.143,71.143,71.143,71.143,176,0
2017-10-13,71,71,69.85,70.35,6567,0
2017-10-16,71,71,70.1,70.1,5945,0
2017-10-17,71.86,71.86,70.4657,70.4928,3062,0
2017-10-18,70.6023,71,70.6023,70.7997,2059,0
2017-10-19,71,71,70.995,71,1208,0
2017-10-20,71,71,69.95,69.95,1265,0
2017-10-24,70.65,71,70.65,71,1214,0
2017-10-25,70,70,70,70,293,0
2017-10-27,70,70,70,70,261,0
2017-10-30,70.7889,70.7889,70.7889,70.7889,1001,0
2017-10-31,70.7,70.75,69.9734,69.9734,909,0
2017-11-01,70.25,71,70.25,70.726,1512,0
2017-11-02,71,71,70.95,71,1584,0
2017-11-03,70.6524,70.9999,69.515,69.515,1218,0
2017-11-06,71,71,70.25,70.25,1249,0
2017-11-07,71,71,70.995,70.995,1150,0
2017-11-08,69.9818,70.995,69.9162,70.995,1871,0
2017-11-09,70.859,71,70.859,71,582,0
2017-11-10,71,71,71,71,667,0
