Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.065,19.065,19.065,19.065,115,0
2005-02-28,18.9,19.012,18.9,18.9,3490,0
2005-03-01,19.133,19.133,18.9,18.9,2092,0
2005-03-03,18.858,18.858,18.481,18.814,1169,0
2005-03-07,18.472,18.9,18.472,18.9,2245,0
2005-03-08,18.481,18.9,18.472,18.472,2213,0
2005-03-09,18.387,18.387,18.387,18.387,2092,0
2005-03-10,18.345,18.345,17.843,18.214,1978,0
2005-03-11,17.826,17.826,16.797,17.098,10246,0
2005-03-14,17.098,17.338,17.098,17.202,20312,0
2005-03-15,16.797,17.141,16.797,16.805,2561,0
2005-03-16,17.586,17.586,16.332,16.919,6387,0
2005-03-17,16.753,16.753,16.753,16.753,1167,0
2005-03-18,16.753,17.123,16.323,16.797,7625,0
2005-03-21,16.281,17.38,16.116,17.38,6294,0
2005-03-22,17.32,17.338,17.176,17.184,5992,0
2005-03-23,17.107,17.184,16.753,16.797,8553,0
2005-03-24,16.935,17.184,16.753,16.753,3174,0
2005-03-29,16.805,16.884,16.805,16.884,1454,0
2005-03-30,16.884,17.228,16.884,17.219,3364,0
2005-03-31,16.927,17.244,16.927,17.228,821,0
2005-04-04,17.184,17.269,15.895,16.614,8084,0
2005-04-05,16.051,16.753,16.051,16.745,1167,0
2005-04-06,16.727,16.892,16.727,16.727,2589,0
2005-04-07,16.71,16.71,16.281,16.281,4598,0
2005-04-08,16.323,16.537,16.323,16.537,2092,0
2005-04-11,16.494,16.494,15.895,16.075,3832,0
2005-04-12,16.315,16.323,15.991,16.108,1684,0
2005-04-13,15.464,16.099,15.464,15.724,19060,0
2005-04-14,15.464,15.991,15.464,15.895,3257,0
2005-04-15,15.887,16.323,15.887,16.176,5416,0
2005-04-18,16.494,16.58,16.494,16.58,697,0
2005-04-19,16.323,16.675,16.298,16.675,2678,0
2005-04-20,16.46,16.753,16.46,16.753,1863,0
2005-04-21,16.58,16.684,16.58,16.684,400,0
2005-04-22,16.762,19.373,16.762,19.373,12278,0
2005-04-26,16.58,18.995,16.58,17.834,6650,0
2005-04-28,17.474,17.569,16.927,17.569,2493,0
2005-04-29,18.24,18.24,18.025,18.025,228,0
2005-05-02,19.633,19.633,19.633,19.633,115,0
2005-05-04,18.06,18.06,18.06,18.06,115,0
2005-05-05,18.06,18.06,18.06,18.06,115,0
2005-05-06,18.396,19.329,18.016,18.016,8680,0
2005-05-09,18.387,18.387,18.042,18.042,2213,0
2005-05-10,18.042,18.042,17.707,17.715,574,0
2005-05-11,18.042,18.042,17.612,17.612,4153,0
2005-05-12,17.022,18.719,17.022,18.042,3749,0
2005-05-13,20.671,20.671,19.117,19.124,6839,0
2005-05-16,18.575,19.193,18.575,19.117,3086,0
2005-05-17,18.687,19.158,18.541,18.541,2553,0
2005-05-18,19.538,19.762,18.249,19.59,6216,0
2005-05-19,19.762,19.762,19.547,19.762,714,0
2005-05-20,18.11,19.624,18.11,19.624,456,0
2005-05-23,18.11,18.772,18.11,18.593,342,0
2005-05-24,18.136,18.136,17.509,17.509,400,0
2005-05-25,17.612,17.612,17.612,17.612,342,0
2005-05-26,18.472,18.472,18.472,18.472,821,0
2005-06-01,18.472,18.472,18.472,18.472,574,0
2005-06-02,17.965,17.974,17.612,17.612,2213,0
2005-06-06,17.612,18.042,17.612,17.612,1428,0
2005-06-07,17.612,17.612,16.97,16.97,1861,0
2005-06-08,17.269,17.269,17.063,17.063,240,0
2005-06-09,17.055,17.063,17.055,17.063,1390,0
2005-06-10,17.055,17.055,17.055,17.055,342,0
2005-06-13,17.055,17.055,17.055,17.055,697,0
2005-06-14,17.141,17.141,16.125,16.745,1861,0
2005-06-15,16.323,16.409,16.323,16.409,1267,0
2005-06-16,16.452,16.452,16.332,16.332,821,0
2005-06-17,16.537,16.537,16.108,16.108,1282,0
2005-06-20,16.323,16.571,16.323,16.323,929,0
2005-06-21,16.323,16.323,16.237,16.237,1810,0
2005-06-22,16.597,16.597,16.597,16.597,285,0
2005-06-23,16.323,16.684,16.066,16.684,2107,0
2005-06-24,16.692,17.184,16.692,17.184,342,0
2005-06-27,17.184,17.184,17.005,17.184,1743,0
2005-06-28,17.184,17.184,16.771,17.184,2857,0
2005-06-29,17.184,17.184,16.753,17.184,4423,0
2005-06-30,17.184,17.346,17.184,17.346,697,0
2005-07-05,17.526,17.526,17.526,17.526,115,0
2005-07-06,16.727,16.97,16.727,16.927,1627,0
2005-07-07,16.494,16.537,16.237,16.537,1054,0
2005-07-08,16.961,16.97,16.375,16.409,955,0
2005-07-11,16.051,16.211,15.895,15.895,456,0
2005-07-12,15.895,15.895,15.895,15.895,821,0
2005-07-13,15.895,16.512,14.762,16.22,2662,0
2005-07-14,16.22,16.22,15.921,15.921,736,0
2005-07-15,15.982,15.982,15.982,15.982,574,0
2005-07-19,15.473,15.473,15.051,15.102,1395,0
2005-07-20,15.25,15.25,13.995,14.692,7683,0
2005-07-22,16.323,16.323,14.779,14.779,1861,0
2005-07-25,14.606,15.25,14.606,15.25,2283,0
2005-07-26,15.25,15.336,15.25,15.258,2780,0
2005-07-27,15.939,15.982,15.353,15.982,140213,0
2005-07-28,15.982,16.409,15.982,16.332,1695,0
2005-07-29,16.494,17.184,16.494,17.158,4617,0
2005-08-01,16.675,17.149,16.323,17.149,1861,0
2005-08-02,16.84,17.184,16.823,16.901,6752,0
2005-08-03,17.261,17.355,17.176,17.184,938,0
2005-08-05,17.072,17.184,17.072,17.184,1110,0
2005-08-08,17.184,17.184,16.97,17.013,2332,0
2005-08-09,17.167,17.167,17.055,17.055,1743,0
2005-08-10,17.184,17.808,17.184,17.269,8790,0
2005-08-11,17.526,17.526,17.526,17.526,342,0
2005-08-12,16.443,17.56,16.443,17.346,7861,0
2005-08-15,17.956,17.956,17.569,17.869,1167,0
2005-08-16,18.016,18.016,17.956,17.956,879,0
2005-08-18,17.638,17.638,17.638,17.638,115,0
2005-08-19,17.612,17.612,17.612,17.612,205,0
2005-08-22,17.612,17.612,17.355,17.526,6494,0
2005-08-23,17.612,17.612,17.612,17.612,456,0
2005-08-24,17.219,17.219,17.21,17.21,344,0
2005-08-25,17.202,17.398,17.184,17.398,1960,0
2005-08-26,17.612,17.939,17.398,17.939,4694,0
2005-08-29,17.843,18.042,17.843,18.042,456,0
2005-08-30,17.852,18.447,17.826,18.447,697,0
2005-09-02,18.798,18.798,18.798,18.798,228,0
2005-09-07,18.9,19.244,18.9,19.244,456,0
2005-09-08,19.329,19.329,19.329,19.329,228,0
2005-09-12,18.9,18.9,18.472,18.472,697,0
2005-09-13,18.301,18.472,18.301,18.472,1743,0
2005-09-14,18.979,18.979,18.051,18.153,1977,0
2005-09-16,18.06,18.06,18.042,18.042,342,0
2005-09-19,18.371,18.371,18.258,18.258,228,0
2005-09-20,18.284,18.472,18.275,18.472,1061,0
2005-09-21,19.831,19.831,19.684,19.684,601,0
2005-09-22,19.141,19.381,19.141,19.202,1791,0
2005-09-23,18.506,18.823,18.506,18.823,228,0
2005-09-26,18.439,18.439,18.214,18.24,688,0
2005-09-27,18.266,18.266,18.042,18.214,1512,0
2005-09-28,18.068,18.653,18.042,18.532,938,0
2005-09-29,18.575,18.575,18.464,18.472,637,0
2005-09-30,18.051,18.472,18.042,18.472,4851,0
2005-10-03,18.136,18.136,18.093,18.136,342,0
2005-10-04,18.042,18.353,18.042,18.18,5816,0
2005-10-05,18.506,18.506,18.266,18.266,456,0
2005-10-07,18.258,18.258,18.258,18.258,221,0
2005-10-11,18.042,18.042,17.817,17.817,475,0
2005-10-12,17.63,17.63,17.184,17.184,1684,0
2005-10-13,16.944,17.184,16.605,17.184,5256,0
2005-10-14,17.184,17.184,17.184,17.184,574,0
2005-10-17,18.008,18.008,17.184,17.303,475,0
2005-10-18,17.783,17.783,17.612,17.612,1556,0
2005-10-19,17.603,17.603,17.569,17.569,2451,0
2005-10-20,17.595,17.991,17.569,17.991,1848,0
2005-10-21,18.025,18.249,18.025,18.249,1054,0
2005-10-24,19.108,19.108,18.687,18.694,1167,0
2005-10-25,18.266,19.59,18.266,18.9,946,0
2005-10-26,18.9,18.9,17.569,18.136,4373,0
2005-10-27,17.878,18.042,17.63,17.63,574,0
2005-10-28,18.042,18.051,17.766,18.051,5238,0
2005-10-31,18.127,18.249,17.956,18.249,574,0
2005-11-02,18.644,19.926,18.644,18.979,2815,0
2005-11-03,18.952,18.952,18.301,18.849,3488,0
2005-11-04,18.301,18.301,18.301,18.301,228,0
2005-11-07,17.956,17.956,17.904,17.904,574,0
2005-11-08,18.077,18.249,17.808,17.808,650,0
2005-11-10,18.042,18.042,18.042,18.042,115,0
2005-11-11,18.223,18.258,18.223,18.258,697,0
2005-11-14,19.95,19.95,18.628,18.628,459,0
2005-11-15,18.31,18.31,18.31,18.31,228,0
2005-11-16,18.284,18.284,18.284,18.284,115,0
2005-11-21,18.042,18.042,18.042,18.042,115,0
2005-11-22,18.042,18.127,17.801,18.042,7573,0
2005-11-25,18.602,18.602,18.602,18.602,1167,0
2005-11-28,18.602,18.602,18.223,18.223,580,0
2005-11-30,18.602,18.602,18.506,18.506,366,0
2005-12-01,17.081,17.766,17.081,17.612,7927,0
2005-12-02,17.303,17.535,16.323,17.398,7112,0
2005-12-05,17.184,17.184,17.184,17.184,228,0
2005-12-07,17.312,17.406,17.149,17.184,1919,0
2005-12-08,17.184,17.801,17.184,17.801,3127,0
2005-12-09,17.801,17.801,17.715,17.715,1395,0
2005-12-12,17.509,17.509,17.338,17.338,228,0
2005-12-13,17.184,17.577,16.987,17.577,4493,0
2005-12-14,17.569,17.569,17.184,17.406,3671,0
2005-12-15,17.801,18.042,17.801,18.042,1995,0
2005-12-19,18.258,18.258,18.258,18.258,313,0
2005-12-20,17.921,17.921,17.286,17.439,938,0
2005-12-21,17.439,17.439,17.228,17.228,285,0
2005-12-22,17.612,17.612,17.612,17.612,515,0
2005-12-23,17.193,17.193,17.193,17.193,285,0
2005-12-27,17.398,17.965,17.398,17.965,257,0
2005-12-28,17.621,18.042,17.612,18.042,879,0
2005-12-29,17.612,18.016,17.603,17.869,3936,0
2005-12-30,17.612,17.948,17.603,17.948,917,0
2006-01-03,17.775,17.775,17.439,17.612,1054,0
2006-01-04,17.612,17.612,17.612,17.612,1169,0
2006-01-05,17.612,17.86,17.612,17.638,3400,0
2006-01-06,17.672,17.982,17.672,17.982,759,0
2006-01-09,17.612,17.74,17.612,17.647,1624,0
2006-01-10,17.826,18.387,17.826,18.258,13030,0
2006-01-11,18.464,18.464,18.464,18.464,821,0
2006-01-12,18.644,18.644,18.258,18.258,1282,0
2006-01-13,18.472,18.472,18.472,18.472,1171,0
2006-01-18,18.136,18.687,18.136,18.687,456,0
2006-01-20,18.558,19.416,18.558,18.575,1744,0
2006-01-23,18.558,19.141,18.55,18.9,6353,0
2006-01-25,18.644,18.644,18.644,18.644,228,0
2006-01-27,18.892,18.9,18.892,18.9,2863,0
2006-01-30,18.9,18.9,18.9,18.9,1057,0
2006-01-31,19.193,19.219,19.193,19.219,228,0
2006-02-01,18.55,20.913,18.55,20.913,4047,0
2006-02-02,20.232,20.241,18.9,18.9,3064,0
2006-02-03,20.793,20.793,18.814,18.9,2152,0
2006-02-06,19.021,19.03,18.979,18.979,342,0
2006-02-07,19.321,19.321,18.944,19.278,1866,0
2006-02-08,18.9,18.9,18.9,18.9,117,0
2006-02-13,18.472,18.979,18.472,18.9,1454,0
2006-02-14,19.117,19.117,19.117,19.117,456,0
2006-02-16,18.9,18.9,18.9,18.9,285,0
2006-02-17,18.9,18.9,18.9,18.9,400,0
2006-02-21,19.117,19.117,18.9,19.117,1861,0
2006-02-22,19.117,19.117,19.117,19.117,115,0
2006-02-23,19.117,19.373,19.117,19.373,3143,0
2006-02-24,19.329,19.329,19.313,19.329,3613,0
2006-02-27,19.71,19.762,19.71,19.762,228,0
2006-02-28,19.373,19.753,19.373,19.373,1113,0
2006-03-02,20.551,20.62,19.762,20.37,24347,0
2006-03-03,19.521,19.762,19.521,19.762,12804,0
2006-03-06,19.78,19.78,19.78,19.78,965,0
2006-03-07,19.762,19.762,19.373,19.684,2623,0
2006-03-08,19.975,19.975,19.975,19.975,12695,0
2006-03-09,20.62,20.62,19.975,20.577,1395,0
2006-03-10,20.137,20.431,20.137,20.249,1746,0
2006-03-13,19.839,19.975,19.839,19.975,821,0
2006-03-14,20.422,20.422,19.975,19.975,1904,0
2006-03-16,19.59,20.62,19.59,20.62,2213,0
2006-03-17,20.62,20.62,19.966,19.966,980,0
2006-03-24,19.762,19.762,19.762,19.762,240,0
2006-03-27,19.848,19.891,19.848,19.857,8833,0
2006-03-30,19.934,19.934,19.934,19.934,245,0
2006-03-31,20.162,20.188,19.891,20.188,7705,0
2006-04-03,20.188,20.197,19.891,19.891,21513,0
2006-04-04,19.975,20.551,19.975,20.265,938,0
2006-04-05,20.146,20.146,19.975,20.137,23897,0
2006-04-06,20.137,20.188,20.137,20.162,1054,0
2006-04-07,20.024,20.024,20.024,20.024,1061,0
2006-04-10,19.762,20.188,19.762,20.188,778,0
2006-04-11,20.188,20.188,20.137,20.188,1861,0
2006-04-12,20.283,20.612,20.283,20.603,637,0
2006-04-13,20.62,20.62,19.848,20.577,6897,0
2006-04-17,20.585,20.585,19.329,19.556,5344,0
2006-04-18,19.975,20.508,19.59,20.508,12893,0
2006-04-19,20.258,20.265,19.762,19.975,4164,0
2006-04-20,19.719,20.603,19.719,20.102,3729,0
2006-04-21,20.526,21.024,20.405,21.024,2733,0
2006-04-24,20.836,21.46,20.836,21.46,5977,0
2006-04-25,21.434,21.564,21.39,21.477,8963,0
2006-04-26,21.477,22.08,21.477,22.08,2064,0
2006-04-27,22.2,22.259,22.2,22.259,342,0
2006-04-28,22.336,23.018,22.336,23.018,1512,0
2006-05-01,23.3,23.3,22.896,22.896,1799,0
2006-05-02,22.553,22.768,22.397,22.415,2461,0
2006-05-03,22.064,22.064,22.064,22.064,342,0
2006-05-04,21.842,22.336,21.842,22.336,2207,0
2006-05-05,22.742,22.742,22.08,22.527,1856,0
2006-05-08,22.768,23.479,22.518,23.216,7159,0
2006-05-09,23.609,23.609,23.216,23.411,2446,0
2006-05-10,23.368,23.368,23.368,23.368,400,0
2006-05-11,23.223,23.223,23.223,23.223,171,0
2006-05-12,23.402,23.446,23.402,23.446,1154,0
2006-05-15,23.291,23.291,22.922,22.922,2084,0
2006-05-16,22.716,22.716,22.218,22.432,456,0
2006-05-18,22.553,23.291,22.544,22.983,3500,0
2006-05-19,21.988,23.471,21.988,22.81,1282,0
2006-05-22,22.097,23.504,21.928,23.138,1627,0
2006-05-23,22.224,23.479,22.224,23.479,4539,0
2006-05-24,22.259,23.352,22.259,22.319,2684,0
2006-05-25,22.132,23.24,22.123,22.699,12339,0
2006-05-26,21.894,23.112,21.894,22.165,3035,0
2006-05-30,22.021,23.256,21.936,21.936,6437,0
2006-05-31,21.72,23.009,21.477,22.259,15187,0
2006-06-01,21.668,22.336,21.668,22.105,1714,0
2006-06-02,21.746,22.345,21.746,22.345,1054,0
2006-06-05,21.833,22.064,21.833,21.945,1167,0
2006-06-06,21.607,21.607,21.607,21.607,115,0
2006-06-07,21.477,21.633,21.477,21.521,938,0
2006-06-08,21.477,21.486,21.477,21.477,935,0
2006-06-09,21.477,21.79,20.913,21.39,2993,0
2006-06-14,20.922,20.922,20.878,20.878,1282,0
2006-06-15,20.836,20.836,20.836,20.836,749,0
2006-06-16,20.836,21.348,20.473,21.348,6029,0
2006-06-19,21.212,21.212,20.955,21.212,1772,0
2006-06-20,21.212,23.393,20.62,21.162,12397,0
2006-06-21,20.784,22.072,20.776,22.072,5819,0
2006-06-23,22.974,22.974,22.08,22.276,4772,0
2006-06-26,21.979,22.896,21.979,22.553,2822,0
2006-06-27,22.792,22.792,21.127,22.174,7564,0
2006-06-28,21.816,22.209,21.33,21.694,1977,0
2006-06-29,22.708,22.708,21.477,21.477,1282,0
2006-06-30,21.72,22.493,21.607,22.493,456,0
2006-07-05,23.437,23.437,22.423,22.423,865,0
2006-07-06,21.833,22.768,21.833,22.742,3607,0
2006-07-07,23.173,23.173,22.449,23.009,2446,0
2006-07-10,22.733,23.317,22.733,23.317,1138,0
2006-07-11,23.07,23.07,23.07,23.07,228,0
2006-07-12,23.274,23.274,22.336,22.336,2152,0
2006-07-13,22.354,22.354,22.105,22.105,342,0
2006-07-18,21.694,21.694,21.694,21.694,4801,0
2006-07-19,21.477,21.599,21.477,21.547,2051,0
2006-07-20,21.253,21.694,21.253,21.694,3674,0
2006-07-25,21.694,21.694,21.383,21.633,821,0
2006-07-26,21.685,21.685,21.279,21.685,608,0
2006-07-27,21.694,21.694,21.694,21.694,5819,0
2006-07-28,21.694,21.694,20.732,21.607,821,0
2006-07-31,21.599,21.694,21.599,21.694,2561,0
2006-08-01,22.818,22.827,21.694,21.694,1627,0
2006-08-02,21.451,22.336,21.451,22.336,342,0
2006-08-03,21.781,21.781,21.477,21.477,849,0
2006-08-04,21.486,21.573,21.486,21.512,427,0
2006-08-07,21.145,21.145,21.145,21.145,115,0
2006-08-08,21.668,21.668,21.434,21.65,847,0
2006-08-14,21.119,21.119,21.05,21.05,228,0
2006-08-15,21.468,22.484,21.468,22.484,3143,0
2006-08-16,22.123,22.123,22.123,22.123,122,0
2006-08-17,21.694,22.336,21.694,22.336,1510,0
2006-08-18,21.271,21.271,21.271,21.271,285,0
2006-08-22,20.724,20.724,20.162,20.188,1977,0
2006-08-23,20.517,20.517,20.517,20.517,344,0
2006-08-24,20.706,20.706,20.706,20.706,115,0
2006-08-25,20.405,20.585,20.405,20.585,404,0
2006-08-28,20.706,20.706,20.706,20.706,454,0
2006-08-30,20.517,21.05,20.517,21.05,1139,0
2006-08-31,21.05,21.05,21.05,21.05,228,0
2006-09-01,20.274,20.274,20.223,20.223,456,0
2006-09-05,19.908,19.908,19.468,19.762,30783,0
2006-09-06,19.762,19.762,19.556,19.762,2446,0
2006-09-07,20.594,20.62,20.594,20.62,342,0
2006-09-08,19.975,20.62,19.975,20.491,1395,0
2006-09-11,20.603,20.62,19.899,20.076,1684,0
2006-09-12,20.5,20.5,19.975,19.975,228,0
2006-09-13,19.771,19.771,19.329,19.633,5354,0
2006-09-14,20.551,20.551,19.815,20.007,821,0
2006-09-15,20.016,20.016,19.141,19.753,836,0
2006-09-18,19.408,20.146,19.408,19.926,2097,0
2006-09-20,19.295,19.659,19.124,19.244,2446,0
2006-09-21,19.329,19.329,19.244,19.244,2451,0
2006-09-25,19.675,19.762,19.321,19.321,581,0
2006-09-26,19.667,19.762,19.082,19.667,2522,0
2006-09-27,19.295,19.762,19.295,19.762,997,0
2006-09-28,19.762,19.958,19.762,19.958,637,0
2006-09-29,19.839,20.361,19.839,20.344,1395,0
2006-10-02,20.508,20.87,20.508,20.62,3056,0
2006-10-03,20.059,20.059,19.762,19.762,574,0
2006-10-09,19.503,19.503,18.9,18.9,717,0
2006-10-10,18.9,18.9,17.74,18.136,4714,0
2006-10-11,17.74,17.904,17.612,17.904,2186,0
2006-10-12,18.034,18.145,17.586,17.656,2504,0
2006-10-13,17.398,17.398,16.701,16.701,1861,0
2006-10-16,16.814,17.184,16.762,17.184,2514,0
2006-10-18,18.042,18.042,17.184,17.184,342,0
2006-10-19,17.107,17.107,16.332,16.537,3316,0
2006-10-20,16.409,17.526,16.323,16.91,1919,0
2006-10-23,16.684,16.753,16.684,16.753,436,0
2006-10-24,16.367,17.176,16.367,17.176,330,0
2006-10-25,16.341,17.098,16.341,16.961,3583,0
2006-10-26,17.158,17.184,17.149,17.184,6347,0
2006-10-27,16.52,16.753,16.469,16.745,3029,0
2006-10-30,17.098,18.042,16.97,18.042,6826,0
2006-10-31,17.303,18.506,16.919,18.506,11089,0
2006-11-01,18.728,18.944,18.515,18.515,1054,0
2006-11-02,18.541,18.584,18.223,18.387,821,0
2006-11-06,18.188,18.188,17.569,17.569,574,0
2006-11-07,17.569,17.569,17.569,17.569,285,0
2006-11-09,18.042,18.042,18.042,18.042,879,0
2006-11-10,17.398,17.398,17.355,17.355,574,0
2006-11-13,17.364,18.345,17.202,17.801,4773,0
2006-11-14,17.612,17.852,17.612,17.826,2327,0
2006-11-15,17.32,17.612,17.236,17.236,1282,0
2006-11-16,17.286,17.286,17.184,17.184,2406,0
2006-11-17,17.184,17.921,17.149,17.921,1393,0
2006-11-20,17.808,17.808,17.415,17.415,499,0
2006-11-21,17.244,17.681,15.973,16.961,6837,0
2006-11-22,16.97,17.312,16.409,16.409,2299,0
2006-11-24,16.494,16.494,16.418,16.418,670,0
2006-11-27,17.081,17.081,16.718,16.762,1712,0
2006-11-28,16.487,17.072,16.487,17.072,342,0
2006-11-29,17.072,17.817,17.072,17.775,1289,0
2006-11-30,17.698,19.158,17.698,19.158,6729,0
2006-12-01,18.9,19.158,18.171,18.661,5589,0
2006-12-04,18.405,18.405,18.405,18.405,115,0
2006-12-06,18,18,17.055,17.32,2213,0
2006-12-07,17.415,17.612,17.415,17.424,574,0
2006-12-08,17.612,17.638,17.081,17.081,1861,0
2006-12-11,17.107,17.329,17.107,17.107,574,0
2006-12-12,17.141,17.202,17.132,17.184,1977,0
2006-12-13,17.098,17.141,17.098,17.141,749,0
2006-12-14,17.457,17.457,17.457,17.457,115,0
2006-12-15,17.098,17.303,17.098,17.303,459,0
2006-12-20,17.252,17.252,16.367,16.367,1520,0
2006-12-22,16.323,16.58,16.323,16.58,3029,0
2006-12-26,16.133,17.013,16.133,17.013,1690,0
2006-12-27,17.013,17.013,16.771,16.97,10481,0
2006-12-28,17.089,17.252,16.71,17.252,5120,0
2006-12-29,16.185,17.698,16.185,17.346,10364,0
2007-01-03,17.176,17.176,16.944,17.081,5641,0
2007-01-04,17.167,17.176,17.047,17.047,574,0
2007-01-05,16.952,16.952,16.443,16.443,1339,0
2007-01-08,16.753,16.753,16.323,16.323,1167,0
2007-01-09,16.168,16.315,16.168,16.315,821,0
2007-01-10,16.701,16.701,16.4,16.4,2092,0
2007-01-11,16.571,16.571,15.921,16.443,16659,0
2007-01-12,16.099,16.866,16.066,16.323,2143,0
2007-01-16,16.323,16.323,16.323,16.323,371,0
2007-01-17,15.973,16.042,15.766,16.042,5122,0
2007-01-19,15.999,15.999,15.681,15.766,32783,0
2007-01-22,15.973,15.973,15.809,15.895,6788,0
2007-01-23,16.631,16.631,15.895,15.895,2569,0
2007-01-25,15.982,15.991,15.982,15.991,1400,0
2007-01-26,15.982,15.982,15.982,15.982,115,0
2007-01-29,16.15,16.15,15.982,15.982,574,0
2007-01-30,16.409,16.409,15.982,15.982,4887,0
2007-01-31,15.982,15.982,15.853,15.853,4785,0
2007-02-01,15.999,15.999,15.973,15.973,729,0
2007-02-02,15.844,15.913,15.758,15.861,3955,0
2007-02-07,15.809,15.818,15.119,15.646,15874,0
2007-02-08,15.827,16.159,15.827,15.895,3029,0
2007-02-09,16.176,16.176,16.176,16.176,115,0
2007-02-12,16.202,16.202,16.108,16.108,938,0
2007-02-13,16.108,16.108,16.108,16.108,574,0
2007-02-14,16.108,16.116,16.108,16.108,1878,0
2007-02-15,15.698,15.698,15.698,15.698,285,0
2007-02-16,15.982,15.982,15.982,15.982,637,0
2007-02-20,14.863,15.534,14.348,15.232,5159,0
2007-02-21,15.163,15.464,15.163,15.206,2797,0
2007-02-22,15.033,15.43,14.606,15.43,5157,0
2007-02-23,15.102,15.792,15.102,15.439,1147,0
2007-02-27,14.822,15.655,14.822,14.922,879,0
2007-02-28,14.606,15.163,14.606,15.068,5101,0
2007-03-02,14.822,14.822,14.822,14.822,1282,0
2007-03-05,14.77,14.77,14.606,14.606,697,0
2007-03-06,14.606,14.614,14.597,14.606,2446,0
2007-03-07,15.171,15.171,14.692,14.692,574,0
2007-03-09,14.727,15.163,14.614,14.614,5416,0
2007-03-12,14.614,14.614,13.831,14.013,1512,0
2007-03-13,14.546,15.464,13.857,13.857,3473,0
2007-03-14,13.961,14.357,13.961,14.185,17641,0
2007-03-15,14.271,14.606,14.271,14.606,468,0
2007-03-16,14.606,16.849,14.606,15.733,12825,0
2007-03-19,16.298,16.315,15.895,15.895,1444,0
2007-03-20,16.116,16.116,15.464,15.947,16527,0
2007-03-21,15.75,16.298,15.75,16.298,938,0
2007-03-22,16.298,16.298,15.965,15.991,574,0
2007-03-23,15.508,16.263,15.508,15.947,1054,0
2007-03-26,15.956,15.956,15.956,15.956,279,0
2007-03-27,16.246,16.246,16.246,16.246,115,0
2007-03-29,16.298,16.753,16.298,16.71,5678,0
2007-03-30,16.332,17.184,16.332,16.418,6222,0
2007-04-02,16.762,16.762,16.487,16.563,1395,0
2007-04-03,16.597,16.597,16.323,16.323,2272,0
2007-04-05,16.323,16.323,16.323,16.323,154,0
2007-04-09,16.323,16.323,16.323,16.323,115,0
2007-04-10,16.563,16.927,16.554,16.919,32099,0
2007-04-11,16.487,16.487,16.323,16.452,2563,0
2007-04-12,16.323,16.494,16.323,16.341,1515,0
2007-04-13,16.332,16.332,16.332,16.332,115,0
2007-04-16,16.332,16.605,16.323,16.323,2564,0
2007-04-18,15.939,15.947,15.939,15.939,1175,0
2007-04-19,15.939,16.194,15.939,16.194,1302,0
2007-04-20,16.306,16.306,16.306,16.306,285,0
2007-04-23,15.973,16.97,15.973,15.999,1282,0
2007-04-24,16.066,16.15,16.017,16.025,12200,0
2007-04-25,16.332,16.332,15.947,16.15,1995,0
2007-04-26,15.947,15.973,15.939,15.939,1743,0
2007-04-27,15.939,15.939,15.422,15.464,1977,0
2007-04-30,15.223,15.232,14.973,14.973,2069,0
2007-05-01,15.059,15.059,14.913,15.033,5593,0
2007-05-02,15.093,16.025,15.059,15.059,2561,0
2007-05-03,15.059,16.736,14.982,15.689,24898,0
2007-05-04,15.809,15.809,15.543,15.681,6516,0
2007-05-07,15.464,15.611,15.464,15.611,821,0
2007-05-08,15.663,15.681,15.258,15.258,482,0
2007-05-11,15.681,15.681,15.404,15.404,1512,0
2007-05-15,14.425,15.689,14.417,15.681,7511,0
2007-05-18,15.681,15.681,15.681,15.681,574,0
2007-05-21,15.681,15.681,15.681,15.681,286,0
2007-05-22,15.698,15.698,15.689,15.689,697,0
2007-05-23,15.681,15.681,15.681,15.681,228,0
2007-05-24,15.689,15.724,15.681,15.715,821,0
2007-05-25,15.681,15.681,15.681,15.681,115,0
2007-05-31,15.895,15.895,15.895,15.895,2327,0
2007-06-01,15.766,15.895,15.681,15.681,790,0
2007-06-04,15.681,15.681,15.49,15.49,821,0
2007-06-05,15.681,15.681,15.62,15.62,1417,0
2007-06-06,15.481,15.481,15.481,15.481,574,0
2007-06-07,15.473,15.473,15.439,15.464,752,0
2007-06-08,15.464,15.792,15.464,15.464,659,0
2007-06-11,15.464,15.464,15.464,15.464,1167,0
2007-06-12,15.464,15.481,15.464,15.464,5589,0
2007-06-13,15.464,15.593,14.417,15.464,21444,0
2007-06-14,15.672,15.681,15.672,15.681,1167,0
2007-06-15,15.593,15.861,15.593,15.861,697,0
2007-06-18,15.895,16.237,15.895,16.237,1743,0
2007-06-19,16.066,16.099,15.895,16.099,2214,0
2007-06-20,15.982,16.503,15.982,16.367,13721,0
2007-06-21,16.133,16.494,16.125,16.375,10705,0
2007-06-22,16.666,16.666,16.323,16.367,15353,0
2007-06-25,16.367,16.392,16.367,16.392,2213,0
2007-06-26,16.426,16.528,16.358,16.409,10477,0
2007-06-27,16.409,16.605,16.323,16.443,17626,0
2007-06-28,16.409,16.589,16.409,16.589,658,0
2007-06-29,16.545,16.545,16.545,16.545,115,0
2007-07-02,16.323,16.323,16.323,16.323,574,0
2007-07-03,16.323,16.323,16.323,16.323,574,0
2007-07-05,16.323,16.443,16.323,16.367,1054,0
2007-07-06,16.323,16.4,16.323,16.4,2327,0
2007-07-09,16.323,16.858,16.323,16.858,33173,0
2007-07-10,16.952,17.364,16.323,16.996,11056,0
2007-07-11,16.996,17.031,16.987,17.031,2269,0
2007-07-12,16.108,16.108,16.108,16.108,710,0
2007-07-13,17.176,17.176,17.063,17.063,648,0
2007-07-16,16.849,16.849,16.849,16.849,342,0
2007-07-17,16.52,16.961,16.52,16.961,400,0
2007-07-19,16.753,17.005,16.736,17.005,2020,0
2007-07-20,16.745,16.927,16.745,16.927,1956,0
2007-07-23,16.927,16.927,16.927,16.927,574,0
2007-07-24,16.753,16.753,16.753,16.753,697,0
2007-07-25,16.753,16.753,16.753,16.753,1743,0
2007-07-26,16.753,16.753,16.537,16.649,2530,0
2007-07-27,16.753,16.753,16.753,16.753,821,0
2007-07-30,16.71,16.753,16.71,16.753,710,0
2007-07-31,16.666,16.866,16.666,16.866,1861,0
2007-08-01,16.84,16.84,16.84,16.84,1054,0
2007-08-02,16.779,17.132,16.779,17.132,456,0
2007-08-07,16.545,17.022,16.108,16.996,3962,0
2007-08-08,16.323,16.46,16.323,16.46,1275,0
2007-08-09,16.298,16.512,16.15,16.512,1253,0
2007-08-10,16.503,16.623,16.367,16.469,3984,0
2007-08-15,16.537,17.098,16.332,16.623,8949,0
2007-08-16,16.367,17.355,15.085,15.818,23245,0
2007-08-17,16.323,17.184,16.323,16.91,3536,0
2007-08-20,17.072,17.098,16.762,16.762,454,0
2007-08-21,16.762,17.982,16.762,16.935,3726,0
2007-08-22,16.97,17.439,16.84,17.184,3669,0
2007-08-23,17.398,17.681,17.158,17.681,6584,0
2007-08-28,16.589,17.184,16.537,16.537,3445,0
2007-08-29,16.771,17.184,16.771,16.944,5220,0
2007-08-30,17.184,17.184,17.176,17.176,3029,0
2007-08-31,17.732,17.732,17.603,17.603,231,0
2007-09-04,17.783,17.783,17.783,17.783,216,0
2007-09-06,17.184,17.184,17.184,17.184,115,0
2007-09-07,16.426,16.426,16.426,16.426,697,0
2007-09-11,16.46,17.398,16.426,17.398,4192,0
2007-09-14,17.184,17.398,16.418,17.184,1395,0
2007-09-18,17.184,17.184,17.184,17.184,697,0
2007-09-19,18.301,18.301,17.063,17.098,4765,0
2007-09-20,16.927,17.612,16.927,17.32,3471,0
2007-09-21,16.952,17.612,16.952,17.107,1627,0
2007-09-24,17.21,17.21,16.892,17.184,3151,0
2007-09-25,17.355,17.355,17.252,17.252,821,0
2007-09-27,17.176,17.176,17.176,17.176,228,0
2007-10-01,17.184,17.184,17.184,17.184,29100,0
2007-10-02,16.762,17.261,16.762,17.184,2327,0
2007-10-03,17.184,17.518,17.184,17.294,2213,0
2007-10-05,17.184,17.184,17.184,17.184,3978,0
2007-10-08,16.753,16.753,16.753,16.753,342,0
2007-10-09,16.779,16.779,16.545,16.762,456,0
2007-10-10,16.418,17.38,16.418,17.184,10188,0
2007-10-11,16.58,17.448,16.58,17.424,9405,0
2007-10-12,17.372,17.707,17.372,17.638,938,0
2007-10-15,18.293,18.293,17.56,17.948,941,0
2007-10-16,17.74,18.24,17.74,18.24,729,0
2007-10-17,17.439,18.232,17.439,18.042,821,0
2007-10-18,17.612,18.051,17.612,18.051,1786,0
2007-10-19,17.184,17.193,17.184,17.184,1167,0
2007-10-24,17.184,17.184,17.184,17.184,1167,0
2007-10-25,17.612,17.612,17.586,17.612,3257,0
2007-10-26,16.589,16.589,16.589,16.589,153,0
2007-10-29,16.858,16.858,16.858,16.858,228,0
2007-10-30,16.927,17.612,16.927,17.612,228,0
2007-10-31,17.184,18.077,17.184,18.077,14195,0
2007-11-01,17.766,18.293,17.766,18.293,787,0
2007-11-02,17.956,18.97,17.956,18.171,9731,0
2007-11-05,18.034,18.9,18.034,18.636,4193,0
2007-11-06,18.661,19.108,18.119,18.43,3395,0
2007-11-07,18.506,19.753,18.506,18.9,4077,0
2007-11-08,18.772,18.772,18.497,18.497,2538,0
2007-11-09,18.558,18.849,18.558,18.644,342,0
2007-11-12,18.9,20.3,18.644,18.653,3133,0
2007-11-13,18.644,20.318,18.644,18.883,2677,0
2007-11-15,18.472,19.719,18.472,18.9,143693,0
2007-11-16,17.236,19.202,17.236,18.042,23160,0
2007-11-19,18.034,19.753,17.887,18.49,2327,0
2007-11-20,17.74,18.293,17.74,18.008,1054,0
2007-11-21,18.042,18.205,17.86,17.86,2327,0
2007-11-26,17.638,17.93,17.638,17.93,2327,0
2007-11-27,18.042,20.422,17.86,18.918,178339,0
2007-11-28,19.004,19.295,18.892,18.892,1535,0
2007-11-29,18.875,18.9,18.754,18.754,757,0
2007-11-30,18.472,18.472,18.472,18.472,244,0
2007-12-03,18.042,18.472,17.681,18.422,4212,0
2007-12-04,18.422,18.506,17.167,18.188,13504,0
2007-12-05,17.244,18.145,17.244,18.042,3234,0
2007-12-06,18.258,18.9,18.042,18.593,6311,0
2007-12-07,18.892,18.9,18.719,18.9,2909,0
2007-12-10,18.9,18.9,18.293,18.9,4423,0
2007-12-11,17.022,18.678,16.935,18.472,3310,0
2007-12-12,18.687,18.687,18.687,18.687,938,0
2007-12-13,17.707,18.008,17.389,18.008,1395,0
2007-12-14,17.707,17.707,16.892,16.892,821,0
2007-12-17,17.448,18.258,16.961,16.961,5354,0
2007-12-18,17.364,18.387,17.005,18.042,6189,0
2007-12-19,17.826,18.258,16.892,16.892,1512,0
2007-12-20,17.535,18.678,17.535,17.869,9834,0
2007-12-21,17.921,18.266,17.878,18.042,4649,0
2007-12-26,17.612,17.801,17.184,17.184,8329,0
2007-12-27,18.025,18.042,18.025,18.042,4913,0
2007-12-28,18.042,18.093,18.042,18.042,3840,0
2008-01-02,18.034,18.042,17.948,18.042,5120,0
2008-01-03,18.042,18.205,18.042,18.205,2327,0
2008-01-04,18.763,18.892,18.042,18.472,234383,0
2008-01-07,19.278,19.278,18.464,18.472,4435,0
2008-01-08,18.472,19.228,18.472,18.892,2628,0
2008-01-09,18.068,18.472,18.068,18.439,2208,0
2008-01-10,18.042,18.43,17.277,18.136,6561,0
2008-01-11,17.913,18.798,17.612,18.694,2653,0
2008-01-14,18.694,18.979,18.38,18.653,1885,0
2008-01-15,18.258,18.345,18.093,18.093,821,0
2008-01-16,19.304,19.304,18.258,18.472,7150,0
2008-01-17,18.472,18.472,18.353,18.43,3408,0
2008-01-18,18.472,18.472,18.034,18.472,2213,0
2008-01-22,18.042,18.042,18.042,18.042,228,0
2008-01-23,17.921,17.921,17.612,17.612,574,0
2008-01-24,18.034,18.034,17.869,17.887,821,0
2008-01-25,18.034,18.034,18.016,18.016,697,0
2008-01-28,17.63,18.042,17.63,17.698,12339,0
2008-01-30,17.398,17.612,17.398,17.612,4306,0
2008-01-31,17.612,17.748,17.439,17.732,9013,0
2008-02-01,17.982,17.982,17.948,17.948,342,0
2008-02-04,17.74,17.817,17.431,17.817,697,0
2008-02-06,17.406,18.034,17.406,18.034,342,0
2008-02-07,18.042,18.042,17.32,17.32,1567,0
2008-02-08,17.21,17.21,17.005,17.005,456,0
2008-02-11,17.005,17.286,17.005,17.269,456,0
2008-02-12,16.978,16.978,16.978,16.978,342,0
2008-02-13,17.732,18.034,17.732,17.921,697,0
2008-02-14,17.612,17.904,17.569,17.748,821,0
2008-02-19,16.563,16.563,16.563,16.563,342,0
2008-02-20,16.779,16.779,16.185,16.185,574,0
2008-02-22,17.424,17.586,16.597,16.727,938,0
2008-02-25,16.075,16.392,16.051,16.392,342,0
2008-02-26,16.176,17.081,16.108,17.005,2794,0
2008-02-29,17.149,17.176,17.149,17.176,1167,0
2008-03-03,16.375,16.375,16.033,16.033,4539,0
2008-03-04,16.051,16.15,16.042,16.15,14047,0
2008-03-05,16.025,16.133,15.637,15.663,3143,0
2008-03-06,15.543,15.551,15.387,15.387,2952,0
2008-03-07,15.163,15.681,15.163,15.464,1570,0
2008-03-10,15.379,15.379,15.37,15.379,697,0
2008-03-11,15.464,15.464,15.456,15.464,6868,0
2008-03-12,15.464,16.116,15.464,15.853,3393,0
2008-03-13,15.947,15.982,15.602,15.982,2144,0
2008-03-14,15.895,15.895,15.895,15.895,5209,0
2008-03-17,15.456,15.887,15.456,15.887,5053,0
2008-03-18,15.766,15.766,15.766,15.766,115,0
2008-03-19,15.464,15.464,15.241,15.241,1054,0
2008-03-20,14.692,15.456,14.606,15.456,7680,0
2008-03-26,15.379,15.895,15.379,15.895,574,0
2008-03-27,15.895,15.895,15.464,15.464,1512,0
2008-03-31,16.141,16.141,15.464,15.464,20393,0
2008-04-03,15.396,15.464,13.848,14.391,4423,0
2008-04-08,14.606,14.606,14.597,14.606,7124,0
2008-04-10,14.606,14.606,14.597,14.606,2213,0
2008-04-21,14.692,14.822,14.194,14.822,62802,0
2008-04-23,14.606,14.83,14.606,14.822,2213,0
2008-04-24,14.675,15.327,14.614,14.872,11401,0
2008-04-25,14.863,14.863,14.863,14.863,228,0
2008-04-28,15.033,15.085,15.033,15.085,342,0
2008-04-29,15.25,15.464,15.206,15.206,5099,0
2008-04-30,14.657,15.198,14.623,15.163,2422,0
2008-05-05,14.872,14.872,14.847,14.847,1167,0
2008-05-06,15.404,15.404,15.379,15.396,1054,0
2008-05-12,14.881,15.033,14.863,15.033,1512,0
2008-05-13,15.059,15.059,15.033,15.033,1170,0
2008-05-14,15.379,15.551,15.042,15.551,10783,0
2008-05-15,15.456,15.464,15.456,15.464,1248,0
2008-05-19,15.042,17.176,15.042,17.176,7278,0
2008-05-20,16.84,16.84,16.84,16.84,191,0
2008-05-21,16.237,16.237,16.229,16.229,1167,0
2008-05-22,16.237,16.237,15.681,15.681,12639,0
2008-05-23,15.068,15.742,15.051,15.742,1282,0
2008-05-27,15.258,15.551,15.033,15.534,2103,0
2008-05-28,15.464,15.464,15.456,15.464,1642,0
2008-05-29,15.276,15.276,15.033,15.163,5500,0
2008-05-30,14.863,14.863,14.822,14.822,879,0
2008-06-02,14.948,15.11,14.83,15.051,2546,0
2008-06-03,15.593,15.593,15.422,15.43,633,0
2008-06-04,15.43,15.456,15.413,15.456,988,0
2008-06-05,15.464,15.464,15.464,15.464,892,0
2008-06-06,14.855,14.855,14.855,14.855,938,0
2008-06-10,15.844,16.281,15.292,15.464,4192,0
2008-06-11,15.464,15.464,15.456,15.456,821,0
2008-06-12,15.464,15.818,14.956,14.998,9265,0
2008-06-13,15.456,15.456,15.077,15.223,1675,0
2008-06-16,15.439,15.939,15.327,15.49,8660,0
2008-06-17,14.982,14.982,14.956,14.965,574,0
2008-06-18,14.822,15.18,14.822,15.18,2389,0
2008-06-19,15.456,16.443,15.456,16.066,3008,0
2008-06-25,15.464,15.982,15.464,15.982,1053,0
2008-07-01,14.83,14.83,14.813,14.813,7080,0
2008-07-02,14.606,15.464,14.425,14.434,21430,0
2008-07-08,14.176,14.176,14.176,14.176,228,0
2008-07-10,14.176,14.176,12.889,13.317,3726,0
2008-07-11,13.317,13.317,13.317,13.317,2327,0
2008-07-14,12.889,12.889,12.889,12.889,342,0
2008-07-15,12.889,13.026,12.335,12.542,5168,0
2008-07-16,12.542,12.542,12.542,12.542,1167,0
2008-07-17,12.361,12.889,12.028,12.802,6868,0
2008-07-18,14.134,14.779,11.686,14.779,4341,0
2008-07-21,13.84,13.84,13.84,13.84,115,0
2008-07-22,13.693,13.693,13.668,13.668,228,0
2008-07-23,13.66,13.66,13.66,13.66,115,0
2008-07-24,14.1,14.134,13.952,13.961,3166,0
2008-07-28,13.702,13.709,13.668,13.668,574,0
2008-07-29,14.77,14.77,14.77,14.77,115,0
2008-07-30,14.159,14.443,14.159,14.443,342,0
2008-08-04,15.18,15.447,14.905,14.905,1999,0
2008-08-06,14.185,14.194,14.185,14.194,639,0
2008-08-18,14.606,14.606,14.606,14.606,115,0
2008-08-19,14.194,14.383,14.004,14.383,456,0
2008-08-20,15.456,15.456,15.396,15.396,2063,0
2008-08-22,15.464,16.745,15.464,16.745,479,0
2008-08-25,16.237,16.237,15.689,15.887,1167,0
2008-08-27,15.689,15.895,15.689,15.895,1282,0
2008-09-02,15.689,15.809,15.689,15.809,6166,0
2008-09-04,15.809,15.809,15.809,15.809,547,0
2008-09-10,15.689,15.689,15.611,15.611,1492,0
2008-09-15,15.853,15.895,15.853,15.87,607,0
2008-09-16,15.637,15.895,15.611,15.895,2154,0
2008-09-17,15.611,15.637,15.016,15.464,2659,0
2008-09-18,15.464,15.464,15.43,15.43,2327,0
2008-09-19,15.895,15.895,14.99,14.99,6163,0
2008-09-25,14.99,14.99,14.99,14.99,5935,0
2008-09-26,14.905,14.905,14.22,14.905,11755,0
2008-09-29,14.779,14.779,14.779,14.779,1788,0
2008-09-30,14.313,14.313,14.304,14.304,342,0
2008-10-01,13.978,15.033,13.978,15.033,3281,0
2008-10-03,15.646,15.887,15.119,15.119,1050,0
2008-10-06,14.606,14.606,14.606,14.606,759,0
2008-10-07,13.805,14.597,13.744,14.391,4064,0
2008-10-08,14.94,14.94,14.94,14.94,115,0
2008-10-09,14.52,14.52,14.176,14.176,4829,0
2008-10-10,13.848,13.848,13.23,13.23,76935,0
2008-10-13,13.532,13.532,13.532,13.532,2327,0
2008-10-14,13.404,13.404,10.724,12.672,5895,0
2008-10-15,12.56,12.975,11.977,12.242,40561,0
2008-10-16,12.629,12.629,12.028,12.242,10352,0
2008-10-17,12.242,12.242,12.113,12.113,12219,0
2008-10-20,12.217,12.242,12.157,12.157,3840,0
2008-10-21,12.028,12.079,11.994,11.994,5303,0
2008-10-22,12.028,12.242,12.028,12.199,3257,0
2008-10-23,12.242,12.242,12.199,12.199,456,0
2008-10-24,11.695,11.695,11.686,11.686,1167,0
2008-10-28,11.504,12.242,11.504,12.242,28356,0
2008-10-29,12.242,12.802,12.242,12.802,2678,0
2008-10-30,12.915,12.915,11.781,12.759,5589,0
2008-10-31,12.915,12.915,12.629,12.915,574,0
2008-11-03,12.923,13.608,12.889,13.608,3957,0
2008-11-04,13.735,14.176,12.889,12.923,11620,0
2008-11-05,12.889,13.961,12.889,13.961,510,0
2008-11-07,12.898,12.898,12.898,12.898,766,0
2008-11-11,12.889,12.889,12.889,12.889,697,0
2008-11-12,12.889,12.889,12.629,12.802,20731,0
2008-11-13,12.037,12.872,12.037,12.854,1014,0
2008-11-17,12.062,12.846,12.062,12.846,3842,0
2008-11-18,12.889,13.455,12.525,13.455,3268,0
2008-11-19,12.872,12.872,12.233,12.233,1524,0
2008-11-20,12.448,12.448,12.224,12.224,2109,0
2008-11-21,12.028,12.028,11.168,11.815,9660,0
2008-11-24,11.168,11.168,10.732,10.732,1054,0
2008-11-25,10.928,11.194,10.928,11.168,6259,0
2008-11-26,11.418,11.418,11.339,11.418,1744,0
2008-11-28,10.75,11.418,10.741,11.418,875,0
2008-12-01,10.491,10.491,10.491,10.491,574,0
2008-12-03,10.784,11.254,10.784,11.254,2047,0
2008-12-04,11.391,11.418,10.482,10.827,11873,0
2008-12-08,10.215,11.125,8.8322,11.125,3842,0
2008-12-09,9.573,11.815,9.4251,9.777,11083,0
2008-12-10,9.4084,10.3,9.4084,10.3,1316,0
2008-12-11,9.871,11.125,9.871,10.953,3490,0
2008-12-16,10.759,11.047,10.759,10.784,342,0
2008-12-17,10.953,10.953,10.526,10.526,3328,0
2008-12-19,10.526,10.526,9.691,9.691,1590,0
2008-12-23,9.667,9.667,9.625,9.625,1477,0
2008-12-26,9.854,9.88,9.854,9.88,1406,0
2008-12-29,9.88,9.965,9.0812,9.965,2561,0
2008-12-30,9.965,9.965,9.625,9.965,2533,0
2008-12-31,9.889,10.5,9.88,9.88,6376,0
2009-01-02,9.785,10.035,9.785,9.88,3109,0
2009-01-05,10.274,10.274,9.667,9.667,697,0
2009-01-06,10.258,12.02,10.258,10.741,144020,0
2009-01-08,10.283,10.327,9.983,10.309,36896,0
2009-01-09,9.914,10.223,9.914,10.223,892,0
2009-01-12,10.104,10.104,9.564,9.564,1167,0
2009-01-13,9.1672,9.1672,9.1672,9.1672,136,0
2009-01-14,9.1929,9.708,9.1929,9.658,3708,0
2009-01-21,9.88,9.88,9.88,9.88,1627,0
2009-01-22,9.21,9.21,9.0296,9.0554,2189,0
2009-01-23,9.21,9.21,9.21,9.21,574,0
2009-01-28,9.0383,9.0383,8.5055,8.5055,8172,0
2009-02-02,9.107,9.107,8.5916,8.6862,2035,0
2009-02-03,9.021,9.3559,8.8751,8.8751,4098,0
2009-02-04,8.5487,8.5487,8.5487,8.5487,115,0
2009-02-05,8.4712,8.5916,8.4712,8.5055,3608,0
2009-02-06,8.5487,8.5659,8.5487,8.5487,2996,0
2009-02-09,8.5745,8.5745,8.5745,8.5745,342,0
2009-02-12,8.5055,9.0467,8.5055,8.9353,4527,0
2009-02-19,8.5487,8.7376,8.4454,8.7376,1655,0
2009-02-24,7.8869,7.8869,7.0451,7.6466,4485,0
2009-02-25,7.7582,9.107,7.7582,8.6002,4887,0
2009-02-26,8.2392,9.2273,8.2392,9.2186,1167,0
2009-02-27,8.8322,8.8322,8.8065,8.8065,3026,0
2009-03-02,8.8065,9.4595,8.5829,8.5916,44922,0
2009-03-03,8.5916,8.5916,7.4232,8.1532,5672,0
2009-03-04,8.2049,8.2049,8.1619,8.1619,515,0
2009-03-05,7.9557,7.9557,7.1995,7.7495,1627,0
2009-03-09,7.7323,7.8183,7.6466,7.6466,6788,0
2009-03-10,7.8613,7.8613,7.8613,7.8613,115,0
2009-03-11,7.8699,7.8699,7.8613,7.8613,1298,0
2009-03-12,7.8355,7.8355,7.8355,7.8355,542,0
2009-03-13,7.9044,7.9044,7.9044,7.9044,115,0
2009-03-16,7.8183,7.9214,7.5947,7.8869,58896,0
2009-03-17,7.9044,7.9044,7.8869,7.8869,2497,0
2009-03-18,7.8783,8.1105,7.8613,8.1105,3375,0
2009-03-19,8.1191,8.4199,8.1191,8.1877,21301,0
2009-03-20,8.5745,9.2186,8.5745,8.8065,1570,0
2009-03-23,8.9697,8.9781,8.9697,8.9781,1395,0
2009-03-24,9.3814,9.495,9.3814,9.495,1512,0
2009-03-25,9.2186,10.3,9.2186,10.292,3144,0
2009-03-27,9.564,9.564,9.564,9.564,115,0
2009-03-30,10.327,10.534,10.309,10.378,3566,0
2009-03-31,9.451,10.215,9.451,10.215,2327,0
2009-04-01,10.309,10.309,10.309,10.309,342,0
2009-04-02,9.708,10.189,9.708,10.017,1861,0
2009-04-03,10.078,10.172,10.078,10.163,1570,0
2009-04-06,9.107,9.777,8.9266,9.742,2561,0
2009-04-07,10,10,8.6002,9.2358,3574,0
2009-04-08,8.1963,10.096,8.1963,8.6002,55401,0
2009-04-09,8.4112,9.0383,8.1619,8.8493,6333,0
2009-04-13,8.3336,8.3336,8.3336,8.3336,306,0
2009-04-14,8.5829,9.759,8.5829,9.451,6902,0
2009-04-15,9.3047,9.667,9.2445,9.529,2213,0
2009-04-16,9.538,10.995,9.538,10.953,16156,0
2009-04-17,11.305,11.47,10.919,11.013,9310,0
2009-04-21,11.168,11.219,10.944,11.219,2054,0
2009-04-22,11.056,11.107,11.056,11.065,1627,0
2009-04-23,10.953,11.065,10.953,11.039,2327,0
2009-04-27,11.03,11.03,11.03,11.03,228,0
2009-04-29,10.91,10.91,10.91,10.91,456,0
2009-04-30,10.953,11.099,10.953,11.073,32021,0
2009-05-01,11.272,11.539,11.254,11.435,1905,0
2009-05-04,11.194,11.686,11.194,11.6,7485,0
2009-05-05,11.219,11.245,11.211,11.245,821,0
2009-05-06,11.374,11.374,11.33,11.365,1282,0
2009-05-07,11.314,11.908,10.741,11.908,27840,0
2009-05-08,11.618,11.618,10.995,11.289,19106,0
2009-05-11,11.6,11.6,10.944,10.944,6333,0
2009-05-12,10.664,11.263,10.664,11.013,3419,0
2009-05-13,10.944,11.254,10.944,11.168,4105,0
2009-05-14,11.254,11.254,11.159,11.159,819,0
2009-05-15,11.168,11.168,11.168,11.168,4308,0
2009-05-18,9.691,11.073,9.691,11.047,9776,0
2009-05-19,10.759,11.116,10.759,11.116,866,0
2009-05-20,11.159,11.211,10.875,11.056,20717,0
2009-05-21,11.237,11.254,11.03,11.03,3029,0
2009-05-27,11.151,11.755,10.404,11.159,14434,0
2009-05-28,10.689,11.039,10.5,10.835,9871,0
2009-05-29,11.004,11.435,10.995,11.177,2900,0
2009-06-01,11.168,11.487,11.159,11.487,3257,0
2009-06-03,11.934,12.664,11.626,12.292,3375,0
2009-06-04,12.233,12.344,12.233,12.335,4082,0
2009-06-05,12.457,13.086,12.379,13.078,5976,0
2009-06-08,13.161,13.944,13.153,13.936,1512,0
2009-06-09,14.366,14.391,13.744,14.322,5816,0
2009-06-10,14.056,14.185,13.753,13.936,938,0
2009-06-11,13.961,13.961,13.464,13.927,4539,0
2009-06-12,14.004,14.004,13.831,13.848,3148,0
2009-06-15,13.744,13.995,13.744,13.875,1454,0
2009-06-17,14.176,14.348,14.056,14.176,12687,0
2009-06-18,13.84,14.313,13.489,13.489,4384,0
2009-06-19,13.523,13.978,13.523,13.643,1936,0
2009-06-22,13.343,13.343,13.317,13.317,342,0
2009-06-23,14.176,14.443,13.169,13.169,3201,0
2009-06-24,13.352,14.727,13.128,14.727,14760,0
2009-06-25,13.779,14.657,13.753,14.22,10667,0
2009-06-26,14.417,14.452,13.927,14.03,17392,0
2009-06-29,14.434,14.434,13.762,14.167,5552,0
2009-06-30,14.304,15.033,14.22,15.033,1012,0
2009-07-01,15.025,16.323,15.025,15.982,3375,0
2009-07-02,15.939,16.211,15.818,16.066,5067,0
2009-07-06,15.93,16.15,15.128,15.128,15178,0
2009-07-07,15.033,15.232,14.701,14.701,7799,0
2009-07-08,15.033,15.145,13.831,15.145,13509,0
2009-07-09,15.655,15.655,14.28,14.675,9953,0
2009-07-10,15.456,15.602,15.25,15.499,4544,0
2009-07-13,14.77,15.276,14.701,14.753,1743,0
2009-07-14,16.443,16.443,15.068,15.362,4933,0
2009-07-15,15.646,15.646,15.25,15.25,4391,0
2009-07-16,15.396,15.646,15.31,15.336,1395,0
2009-07-17,15.396,15.499,14.982,15.499,1512,0
2009-07-21,15.362,15.362,15.051,15.241,3081,0
2009-07-22,14.855,15.508,14.736,15.464,27431,0
2009-07-23,15.464,15.464,14.948,14.948,1024,0
2009-07-24,15.033,15.895,15.033,15.895,2620,0
2009-07-27,15.707,15.707,15.292,15.62,18583,0
2009-07-28,15.681,15.895,15.637,15.895,11794,0
2009-07-29,15.655,15.655,15.464,15.568,3601,0
2009-07-30,15.464,15.895,14.998,15.895,22582,0
2009-07-31,15.887,15.887,15.241,15.404,1627,0
2009-08-03,15.724,15.895,14.804,15.895,1861,0
2009-08-04,15.362,15.809,15.362,15.742,2269,0
2009-08-05,15.285,15.628,15.285,15.37,822,0
2009-08-06,15.456,15.895,15.456,15.861,6290,0
2009-08-07,15.895,15.991,15.844,15.991,4638,0
2009-08-10,15.733,16.194,15.733,16.025,879,0
2009-08-11,16.358,16.367,16.108,16.323,17775,0
2009-08-12,16.09,17.132,15.818,16.718,7567,0
2009-08-13,17.123,17.132,16.666,16.797,4608,0
2009-08-14,16.762,16.944,16.075,16.426,3134,0
2009-08-17,16.15,16.84,15.75,16.263,15036,0
2009-08-18,16.684,16.97,16.263,16.805,10246,0
2009-08-19,16.805,16.919,15.982,16.487,8571,0
2009-08-20,16.017,16.892,15.724,16.892,18301,0
2009-08-21,16.168,17.483,16.168,17.483,32825,0
2009-08-24,16.537,17.526,16.537,17.123,30432,0
2009-08-25,16.033,17.252,16.033,16.961,4882,0
2009-08-26,17.86,18.136,17.569,17.577,10128,0
2009-08-27,18.284,18.858,17.748,18.042,14035,0
2009-08-28,18.205,18.31,17.913,17.913,15035,0
2009-09-01,17.612,17.86,17.535,17.775,7184,0
2009-09-02,17.612,17.956,17.612,17.913,13268,0
2009-09-03,17.913,18.145,17.398,17.398,14794,0
2009-09-04,17.775,17.775,17.612,17.612,228,0
2009-09-08,17.982,17.982,17.826,17.826,574,0
2009-09-09,18.24,18.849,17.948,17.956,2447,0
2009-09-10,18.068,18.068,18.068,18.068,115,0
2009-09-11,17.465,17.956,17.465,17.74,456,0
2009-09-14,18.068,18.284,17.612,18.205,3398,0
2009-09-15,18.042,18.068,17.483,18.042,7151,0
2009-09-16,18.042,18.042,17.491,17.843,3721,0
2009-09-17,18,18,17.664,17.86,2794,0
2009-09-18,18.644,18.644,17.526,17.526,6512,0
2009-09-21,18.284,18.636,17.974,17.974,26139,0
2009-09-22,18.619,18.619,18.042,18.153,729,0
2009-09-23,18.086,18.086,17.956,17.956,574,0
2009-09-24,17.878,17.913,17.406,17.904,3670,0
2009-09-25,17.904,17.913,17.431,17.878,1691,0
2009-09-28,17.948,17.948,17.948,17.948,212,0
2009-09-29,18,18,17.757,17.757,3320,0
2009-09-30,17.723,17.723,17.723,17.723,115,0
2009-10-01,17.595,17.878,17.184,17.826,56714,0
2009-10-05,17.424,17.656,17.424,17.638,1570,0
2009-10-06,17.072,17.621,17.072,17.509,1054,0
2009-10-07,17.63,18.042,17.63,18,29478,0
2009-10-08,18,18.472,18,18.43,8256,0
2009-10-09,18.472,18.472,18.472,18.472,1054,0
2009-10-12,18.49,18.644,18.223,18.223,6689,0
2009-10-13,18.456,18.541,17.826,18.541,4910,0
2009-10-14,18.162,18.497,18.127,18.396,13039,0
2009-10-15,18.258,18.472,18.249,18.31,7858,0
2009-10-16,18.258,18.258,17.86,18.086,12187,0
2009-10-19,17.956,18.849,17.956,18.849,10378,0
2009-10-20,18.754,19.381,18.362,18.628,21970,0
2009-10-21,18.661,19.675,18.456,19.012,31044,0
2009-10-22,18.532,19.399,18.472,19.399,11411,0
2009-10-23,19.71,19.71,18.694,18.9,23578,0
2009-10-26,19.762,19.762,18.61,18.61,3446,0
2009-10-27,18.9,18.9,18.814,18.814,10899,0
2009-10-28,18.918,19.099,18.9,18.9,4715,0
2009-10-29,19.09,19.117,18.712,18.712,11798,0
2009-10-30,18.728,18.875,17.535,18.153,5665,0
2009-11-02,18.068,18.214,17.783,18.18,5582,0
2009-11-03,18,18.84,18,18.84,3759,0
2009-11-04,18.515,18.995,18.06,18.481,9279,0
2009-11-05,18.814,19.547,18.042,19.133,21025,0
2009-11-06,18.661,19.021,18.644,18.653,3840,0
2009-11-09,19.108,19.108,18.06,18.728,10622,0
2009-11-10,19.547,19.547,18.909,19.065,6748,0
2009-11-11,19.03,19.117,19.03,19.117,5747,0
2009-11-12,18.926,19.117,18.9,18.9,3670,0
2009-11-13,19.082,19.082,18.9,18.9,2382,0
2009-11-16,19.065,19.065,18.728,18.9,670,0
2009-11-17,18.9,19.09,18.405,18.472,8561,0
2009-11-18,18.042,18.575,18.042,18.515,697,0
2009-11-19,18.84,18.84,18.345,18.78,1627,0
2009-11-20,18.515,18.883,18.413,18.719,4249,0
2009-11-23,18.55,19.082,18.532,18.772,2518,0
2009-11-24,19.073,19.09,18.405,18.584,1282,0
2009-11-25,18.926,18.926,18.602,18.602,1743,0
2009-11-27,18.644,18.644,18.472,18.472,342,0
2009-11-30,18.798,18.9,18.506,18.558,1259,0
2009-12-01,18.669,19.117,18.127,18.926,40724,0
2009-12-02,19.065,19.065,18.223,18.387,2460,0
2009-12-03,18.249,18.275,18.249,18.266,470,0
2009-12-04,18.362,18.687,18.353,18.678,5159,0
2009-12-07,18.567,19.381,18.567,19.381,1282,0
2009-12-08,19.381,19.701,19.381,19.633,1539,0
2009-12-09,18.472,19.03,18.472,19.03,81591,0
2009-12-10,19.512,19.512,18.602,19.158,21150,0
2009-12-11,19.329,19.329,19.329,19.329,693,0
2009-12-14,18.644,19.158,18.481,18.892,4653,0
2009-12-15,18.515,18.772,18.472,18.763,1341,0
2009-12-16,18.506,18.644,18.506,18.558,1167,0
2009-12-17,18.472,18.593,18.345,18.593,1743,0
2009-12-18,18.506,19.329,18.345,19.117,7184,0
2009-12-21,19.117,19.117,18.31,18.918,1861,0
2009-12-22,18.944,18.944,18.405,18.84,3145,0
2009-12-23,18.644,19.295,18.472,19.295,1054,0
2009-12-24,18.703,19.073,18.558,18.823,1419,0
2009-12-28,18.38,19.149,18.38,18.995,3241,0
2009-12-29,18.935,19.073,18.728,18.995,1003,0
2009-12-30,18.746,18.746,18.387,18.728,3029,0
2009-12-31,18.464,19.158,18.336,18.464,12077,0
2010-01-04,18.866,18.892,18.43,18.892,1743,0
2010-01-05,19.124,19.269,18.728,18.772,8316,0
2010-01-06,18.892,19.295,18.719,18.987,6050,0
2010-01-07,18.987,18.987,18.987,18.987,115,0
2010-01-08,18.558,19.176,18.558,18.628,456,0
2010-01-11,19.056,19.262,19.021,19.167,3501,0
2010-01-12,19.167,19.202,19.117,19.117,6403,0
2010-01-13,18.687,19.158,18.687,19.158,574,0
2010-01-14,18.961,19.117,18.515,19.117,2213,0
2010-01-15,19.236,19.236,18.995,18.995,228,0
2010-01-19,19.278,19.278,18.719,19.184,8322,0
2010-01-20,19.099,19.236,19.09,19.184,21271,0
2010-01-21,18.644,19.065,18.644,19.065,1942,0
2010-01-22,19.065,19.244,19.004,19.117,1814,0
2010-01-26,18.584,19.073,18.584,18.987,1743,0
2010-01-27,18.301,18.987,18.301,18.987,1743,0
2010-01-28,19.228,19.228,19.004,19.193,456,0
2010-02-03,18.532,19.176,18.532,19.073,5688,0
2010-02-05,18.49,18.584,18.472,18.584,1282,0
2010-02-08,18.49,18.687,18.472,18.55,3778,0
2010-02-09,18.532,18.737,18.472,18.644,5060,0
2010-02-10,18.515,18.541,18.447,18.464,5587,0
2010-02-11,18.31,18.439,17.303,18.188,3433,0
2010-02-12,17.184,17.939,16.927,17.783,22021,0
2010-02-16,17.252,17.612,16.736,17.465,15322,0
2010-02-17,17.603,17.612,17.603,17.612,1054,0
2010-02-18,17.595,17.595,17.569,17.569,228,0
2010-02-19,17.483,17.483,17.465,17.483,32846,0
2010-02-23,16.944,17.072,16.944,17.063,938,0
2010-02-24,17.398,17.483,17.193,17.483,456,0
2010-02-25,17.355,17.355,17.219,17.244,637,0
2010-02-26,17.355,17.483,17.355,17.483,3430,0
2010-03-01,17.457,17.491,17.228,17.228,8538,0
2010-03-02,16.797,17.346,16.745,17.261,5432,0
2010-03-03,17.826,18.11,17.69,17.69,5851,0
2010-03-04,17.69,18.214,17.141,17.681,36609,0
2010-03-05,17.013,18.728,16.927,18.532,13214,0
2010-03-08,18.754,18.772,17.647,17.921,24002,0
2010-03-09,17.723,18.301,17.656,18.258,14385,0
2010-03-10,17.913,18.541,17.913,18.524,3188,0
2010-03-11,18.472,18.9,18.214,18.9,3143,0
2010-03-12,18.728,18.883,18.728,18.883,456,0
2010-03-15,18.506,18.593,18.472,18.593,817,0
2010-03-16,19.073,19.073,18.892,18.979,4070,0
2010-03-17,18.661,19.09,18.653,19.082,3961,0
2010-03-18,18.84,19.176,18.472,18.9,3945,0
2010-03-19,18.301,18.9,18.301,18.9,7925,0
2010-03-22,18.823,18.961,18.823,18.961,33292,0
2010-03-23,18.9,18.961,18.806,18.961,1627,0
2010-03-24,18.926,18.926,18.653,18.926,6043,0
2010-03-25,18.644,18.644,18.602,18.602,375,0
2010-03-26,18.653,19.158,18.619,19.108,2938,0
2010-03-29,18.567,19.538,18.567,19.329,4408,0
2010-03-30,19.338,19.719,19.338,19.719,1861,0
2010-03-31,19.753,19.899,19.573,19.899,3945,0
2010-04-01,19.347,19.582,18.987,19.486,2798,0
2010-04-05,19.408,19.762,19.408,19.762,821,0
2010-04-06,20.007,20.007,19.408,19.503,10774,0
2010-04-07,19.082,20.214,19.082,20.214,11253,0
2010-04-08,19.975,20.517,19.975,20.517,8997,0
2010-04-09,20.465,21.564,19.736,20.989,5992,0
2010-04-12,20.422,20.861,20.076,20.861,3029,0
2010-04-13,21.468,21.468,21.262,21.288,574,0
2010-04-14,21.22,21.39,21.22,21.339,3143,0
2010-04-15,21.236,22.51,21.236,22.336,13151,0
2010-04-16,21.72,22.174,21.72,22.114,938,0
2010-04-19,22.681,22.681,21.945,22.62,6608,0
2010-04-20,23.018,23.411,23,23.24,7015,0
2010-04-21,23.497,23.877,22.579,22.965,8168,0
2010-04-22,23.198,23.661,23.198,23.661,2658,0
2010-04-23,23.265,23.265,23.265,23.265,115,0
2010-04-26,23.393,23.8,23.393,23.522,7218,0
2010-04-27,23.843,23.843,23.843,23.843,115,0
2010-04-28,23.97,23.97,23.454,23.843,938,0
2010-04-29,23.497,24.116,23.497,23.626,3833,0
2010-04-30,23.962,24.254,23.748,24.03,2829,0
2010-05-03,24.013,24.055,23.97,23.97,4750,0
2010-05-05,23.198,24.055,23.198,24.055,1861,0
2010-05-06,23.198,24.485,23.198,24.485,19209,0
2010-05-07,24.485,24.959,24.064,24.228,2148,0
2010-05-10,23.884,24.908,23.884,24.614,3904,0
2010-05-11,25.483,25.773,25.01,25.259,7477,0
2010-05-12,24.916,25.337,24.666,25.233,4317,0
2010-05-13,25.259,27.408,24.71,26.634,20001,0
2010-05-14,26.359,26.461,25.353,26.137,5840,0
2010-05-17,25.773,26.712,25.773,26.634,5441,0
2010-05-18,26.897,27.27,26.128,26.838,5746,0
2010-05-19,26.812,27.235,26.548,27.148,7486,0
2010-05-20,26.634,26.847,26.368,26.847,3029,0
2010-05-21,26.888,27.218,24.228,27.218,4828,0
2010-05-24,27.296,27.296,25.198,26.601,2467,0
2010-05-25,26.487,26.487,25.268,25.963,8981,0
2010-05-26,26.206,26.796,26.198,26.384,3578,0
2010-05-27,26.401,26.863,26.401,26.763,3029,0
2010-05-28,26.041,27.235,26.041,26.796,3375,0
2010-06-01,26.983,26.983,26.634,26.643,2567,0
2010-06-02,26.974,27.053,26.974,27.053,2400,0
2010-06-03,27.009,27.227,26.704,27.139,9597,0
2010-06-04,27.366,27.366,26.754,27.148,3383,0
2010-06-07,27.314,27.494,26.531,27.451,18205,0
2010-06-08,27.451,27.486,26.931,27.486,4670,0
2010-06-09,27.486,27.494,27.087,27.366,2909,0
2010-06-10,27.701,28.542,27.633,28.524,21916,0
2010-06-11,28.723,28.774,27.503,28.715,8039,0
2010-06-14,28.998,29.65,28.998,29.554,8408,0
2010-06-15,29.951,29.951,29.554,29.855,4410,0
2010-06-16,29.633,29.633,29.339,29.598,4398,0
2010-06-17,29.633,29.641,29.125,29.374,4117,0
2010-06-18,28.998,29.803,28.954,29.803,8881,0
2010-06-21,29.598,29.855,28.654,29.855,5553,0
2010-06-22,29.699,29.855,29.313,29.313,8990,0
2010-06-23,29.252,29.426,28.852,29.192,5708,0
2010-06-24,28.954,29.659,28.954,29.659,9614,0
2010-06-25,29.304,29.752,28.395,29.408,275891,0
2010-06-28,29.295,29.641,28.869,29.467,11028,0
2010-06-29,29.26,29.459,29.041,29.041,5650,0
2010-06-30,29.352,29.352,28.735,28.76,3374,0
2010-07-01,28.765,29.184,26.966,27.044,8820,0
2010-07-02,26.983,27.253,26.11,26.283,11215,0
2010-07-06,26.454,27.538,26.445,27.096,7046,0
2010-07-07,27.641,29.554,27.641,28.947,26083,0
2010-07-08,29.168,29.451,28.524,29.082,9444,0
2010-07-09,29.108,29.511,28.748,29.217,18611,0
2010-07-12,29.794,29.907,29.015,29.339,8064,0
2010-07-13,28.369,29.313,28.369,29.278,10740,0
2010-07-14,29.785,30.49,29.252,29.26,8543,0
2010-07-15,29.624,29.752,29.243,29.451,2344,0
2010-07-16,29.295,30.071,29.15,29.234,10927,0
2010-07-19,30.498,30.498,29.546,29.846,13964,0
2010-07-20,29.725,29.725,28.989,29.192,8574,0
2010-07-21,29.208,29.208,28.516,28.516,4022,0
2010-07-22,28.403,29.125,28.403,28.861,4157,0
2010-07-23,29.811,29.82,28.98,29.125,8634,0
2010-07-26,29.348,29.675,28.947,29.426,5183,0
2010-07-27,29.633,29.717,29.226,29.226,5218,0
2010-07-28,29.82,29.82,28.731,29.091,6015,0
2010-07-29,28.464,28.748,28.464,28.689,1084,0
2010-07-30,28.395,29.133,28.395,28.74,1863,0
2010-08-02,29.168,29.168,28.748,28.963,9681,0
2010-08-03,28.963,29.752,28.963,29.435,9980,0
2010-08-04,29.365,29.667,29.339,29.426,24097,0
2010-08-05,29.502,29.598,29.321,29.321,7569,0
2010-08-06,29.024,29.117,28.117,28.369,4280,0
2010-08-09,28.265,28.265,26.206,26.754,5476,0
2010-08-10,25.885,26.872,25.379,26.223,14918,0
2010-08-11,25.963,27.157,25.842,26.729,22951,0
2010-08-12,26.461,28.697,26.461,27.896,17991,0
2010-08-13,27.641,28.257,27.279,27.279,3714,0
2010-08-16,27.287,27.287,25.989,26.309,6956,0
2010-08-17,26.257,27.139,26.015,27,18463,0
2010-08-18,26.738,27.27,26.557,27.201,11314,0
2010-08-19,27.719,27.719,26.557,27.366,2830,0
2010-08-20,26.626,26.922,26.393,26.393,4782,0
2010-08-23,25.937,26.172,25.19,25.207,4306,0
2010-08-24,25.027,25.344,25.027,25.096,10521,0
2010-08-25,25.071,26.957,25.053,26.957,15247,0
2010-08-26,26.821,27.417,26.3,26.368,7644,0
2010-08-27,26.583,27.59,26.145,27.59,5147,0
2010-08-30,27.408,27.408,26.931,26.931,2730,0
2010-08-31,26.774,27.055,26.645,26.832,3976,0
2010-09-01,28.248,28.248,28.248,28.248,2183,0
2010-09-02,28.248,28.886,27.802,28.886,3223,0
2010-09-03,28.843,29.2,27.973,28.61,3086,0
2010-09-07,28.222,28.628,27.503,27.633,4661,0
2010-09-08,27.71,28.075,27.71,28.075,1762,0
2010-09-09,27.625,28.715,27.581,27.793,3149,0
2010-09-10,28.015,28.015,27.71,27.93,1485,0
2010-09-13,27.914,29.049,27.451,28.706,3411,0
2010-09-14,28.058,28.989,27.399,28.774,6102,0
2010-09-15,28.706,29.365,28.706,29.365,2234,0
2010-09-16,29.2,29.356,28.603,28.603,721,0
2010-09-17,29.007,29.007,27.555,28.36,21849,0
2010-09-20,27.818,29.295,27.818,29.142,3188,0
2010-09-21,29.177,29.769,28.869,29.321,6290,0
2010-09-22,29.33,29.348,28.542,28.542,2474,0
2010-09-23,28.257,28.257,28.257,28.257,3704,0
2010-09-24,28.559,28.963,27.408,28.774,2315,0
2010-09-27,28.774,29.898,28.774,28.808,622,0
2010-09-28,28.782,29.024,28.472,29.024,1466,0
2010-09-29,28.782,29.295,28.161,29.024,3423,0
2010-09-30,28.756,28.756,28.697,28.731,1637,0
2010-10-01,28.774,28.782,28.774,28.782,452,0
2010-10-04,28.782,28.782,28.386,28.55,37947,0
2010-10-05,28.782,28.912,28.628,28.782,23191,0
2010-10-06,28.213,28.213,28.213,28.213,1317,0
2010-10-07,27.99,28.782,27.99,28.231,1323,0
2010-10-08,28.903,28.903,28.117,28.765,1666,0
2010-10-11,28.774,28.782,28.17,28.748,1652,0
2010-10-12,28.663,28.756,28.663,28.756,228,0
2010-10-13,28.989,29.451,28.808,29.417,5445,0
2010-10-14,29.417,30.227,28.756,29.142,24570,0
2010-10-15,29.426,29.811,28.671,29.234,6437,0
2010-10-18,28.998,29.554,28.998,29.33,10598,0
2010-10-19,29.252,29.252,28.61,28.61,3009,0
2010-10-20,29.356,29.382,28.351,28.369,1284,0
2010-10-21,28.68,28.68,28.437,28.594,1768,0
2010-10-22,28.265,28.903,28.213,28.723,4231,0
2010-10-25,28.963,29.417,28.963,29.168,1060,0
2010-10-26,28.542,29.192,28.006,28.782,16000,0
2010-10-27,28.334,28.334,28.334,28.334,354,0
2010-10-28,28.481,28.912,28.196,28.455,14377,0
2010-10-29,28.486,29.123,27.986,28.279,11874,0
2010-11-01,28.654,28.852,28.058,28.231,1798,0
2010-11-02,28.954,29.033,28.325,28.663,2733,0
2010-11-03,28.213,28.861,28.161,28.395,3726,0
2010-11-04,28.808,28.808,28.351,28.619,2493,0
2010-11-05,28.619,29.382,28.351,28.524,12034,0
2010-11-08,29.091,29.192,28.178,28.178,9191,0
2010-11-09,28.091,28.265,26.957,27.59,6043,0
2010-11-10,27.314,28.637,27.314,28.031,21619,0
2010-11-11,27.802,27.862,27.581,27.633,3687,0
2010-11-12,27.827,27.827,27.408,27.426,5221,0
2010-11-15,27.65,28.351,27.27,28.04,7111,0
2010-11-16,28.265,28.524,27.939,27.939,7783,0
2010-11-17,28.117,28.55,28.109,28.472,7912,0
2010-11-18,28.645,29.2,28.42,29.108,5747,0
2010-11-19,29.007,29.082,28.378,29.033,3542,0
2010-11-22,29.033,29.125,28.697,28.697,2767,0
2010-11-23,28.533,28.954,28.533,28.585,2885,0
2010-11-24,28.723,28.723,28.36,28.594,2751,0
2010-11-26,29.041,29.278,28.351,28.516,12578,0
2010-11-29,29.159,29.159,28.351,28.429,20756,0
2010-11-30,29.028,29.112,27.628,27.628,21412,0
2010-12-01,28.109,28.585,28.109,28.577,2372,0
2010-12-02,28.498,28.671,28.006,28.516,1690,0
2010-12-03,27.973,28.894,27.802,28.577,19353,0
2010-12-06,28.1,28.603,28.1,28.455,562,0
2010-12-07,28.706,28.706,28.265,28.524,1728,0
2010-12-08,27.921,28.628,27.921,28.628,11747,0
2010-12-09,28.542,28.61,28.351,28.446,8701,0
2010-12-10,28.437,28.437,28.437,28.437,388,0
2010-12-13,29.007,29.041,27.879,28.283,4811,0
2010-12-14,28.126,28.386,27.581,28.178,10690,0
2010-12-15,28.29,28.29,28.29,28.29,136,0
2010-12-16,28.283,28.498,28.091,28.343,4801,0
2010-12-17,28.274,28.689,28.274,28.689,12795,0
2010-12-20,28.61,28.74,28.283,28.74,2586,0
2010-12-21,28.222,28.507,28.222,28.507,1407,0
2010-12-22,28.083,28.222,27.366,27.818,5502,0
2010-12-23,27.538,27.625,27.366,27.625,2177,0
2010-12-27,27.34,27.659,27.34,27.659,824,0
2010-12-28,27.442,27.442,26.257,26.905,5656,0
2010-12-29,26.611,26.874,26.37,26.706,1616,0
2010-12-30,26.611,28.804,26.611,28.458,38496,0
2010-12-31,28.694,29.062,28.495,28.84,5120,0
2011-01-03,28.903,29.615,28.412,28.938,16555,0
2011-01-04,28.852,29.065,28.8,28.808,8391,0
2011-01-05,29.426,29.426,28.912,28.998,9233,0
2011-01-06,28.954,28.954,27.964,28.386,17863,0
2011-01-07,29.2,29.2,28.109,28.49,5423,0
2011-01-10,28.577,29.057,28.403,28.98,7815,0
2011-01-11,29.099,29.208,28.533,29.099,6244,0
2011-01-12,29.208,29.208,28.756,29.133,511,0
2011-01-13,28.585,28.782,28.585,28.68,12901,0
2011-01-14,28.619,29.099,28.265,28.619,13811,0
2011-01-18,28.619,28.619,28.351,28.412,6183,0
2011-01-19,28.42,28.568,27.93,28.213,8907,0
2011-01-20,28.1,28.585,28.1,28.36,1385,0
2011-01-21,28.446,28.446,27.93,28.351,2572,0
2011-01-24,28.878,29.177,28.835,28.938,11395,0
2011-01-25,29.033,29.295,28.568,28.989,22290,0
2011-01-26,29.065,29.117,28.61,28.782,7566,0
2011-01-27,28.972,29.226,28.697,29.041,7320,0
2011-01-28,28.351,28.437,27.946,27.946,3848,0
2011-01-31,27.959,29.293,27.959,29.062,5543,0
2011-02-01,29.065,29.546,28.852,29.426,7516,0
2011-02-02,29.391,29.846,29.391,29.624,6340,0
2011-02-03,29.4,30.063,29.4,29.776,3039,0
2011-02-04,29.624,29.951,29.313,29.951,4341,0
2011-02-07,29.794,29.794,28.481,29.099,1236,0
2011-02-08,28.843,29.725,28.843,29.295,2476,0
2011-02-09,29.099,29.417,29.099,29.2,788,0
2011-02-10,28.585,29.091,28.481,29.091,1384,0
2011-02-11,28.748,29.287,28.74,28.808,4045,0
2011-02-14,28.791,28.791,28.395,28.68,2832,0
2011-02-15,28.472,28.507,28.472,28.507,448,0
2011-02-16,28.782,29.426,28.524,28.886,10473,0
2011-02-18,29.168,29.985,29.168,29.872,3609,0
2011-02-22,30.003,30.713,29.024,29.829,19741,0
2011-02-23,30.028,30.929,29.684,30.67,8794,0
2011-02-24,30.678,31.36,29.125,31.222,24250,0
2011-02-25,30.431,31.283,29.659,31.283,2213,0
2011-02-28,31.124,31.776,30.995,31.776,2967,0
2011-03-01,31.581,31.779,31.196,31.283,4535,0
2011-03-02,31.222,32.545,31.024,31.96,9716,0
2011-03-03,32.107,32.185,31.119,31.84,4274,0
2011-03-04,31.969,31.969,30.603,30.73,5061,0
2011-03-07,31.352,31.352,30.498,30.577,9756,0
2011-03-08,30.748,32.348,30.748,32.15,8288,0
2011-03-09,32.115,32.681,32.115,32.655,7109,0
2011-03-10,32.647,32.775,32.638,32.647,8059,0
2011-03-11,32.647,32.672,32.647,32.672,1483,0
2011-03-14,32.69,32.81,32.528,32.81,2296,0
2011-03-15,32.348,33.173,32.218,32.262,13286,0
2011-03-16,32.271,32.784,31.386,32.477,9768,0
2011-03-17,32.449,32.688,32.381,32.688,1803,0
2011-03-18,32.759,32.878,32.477,32.477,12194,0
2011-03-21,33.507,34.151,32.698,33.44,17683,0
2011-03-22,33.294,34.237,32.878,33.422,30459,0
2011-03-23,33.234,34.341,32.004,34.333,15411,0
2011-03-24,35.207,35.44,34.531,35.44,8404,0
2011-03-25,35.568,36.943,35.568,36.89,7625,0
2011-03-28,36.804,37.435,36.427,37.435,9483,0
2011-03-29,37.588,39.838,37.201,39.092,21716,0
2011-03-30,39.322,39.492,38.869,39.22,16921,0
2011-03-31,39.134,39.633,38.948,39.633,10765,0
2011-04-01,39.007,40.999,39.007,40.313,27316,0
2011-04-04,40.457,40.543,39.753,39.753,12501,0
2011-04-05,39.783,41.113,39.774,40.394,15222,0
2011-04-06,40.227,40.382,39.177,39.177,23710,0
2011-04-07,39.119,39.462,37.736,37.804,5648,0
2011-04-08,36.943,36.943,35.542,35.696,9012,0
2011-04-11,34.795,37.253,34.795,35.535,14790,0
2011-04-12,35.285,35.396,32.876,34.487,4582,0
2011-04-13,34.548,35.475,33.884,35.475,7778,0
2011-04-14,35.483,35.568,35.259,35.492,2437,0
2011-04-15,35.457,36.068,35.405,35.696,11974,0
2011-04-18,35.25,36.043,34.385,35.259,5602,0
2011-04-19,35.019,35.019,35.019,35.019,115,0
2011-04-20,36.085,36.085,34.865,35.713,9176,0
2011-04-21,35.224,35.535,35.182,35.182,13353,0
2011-04-25,34.607,35.053,34.581,35.045,888,0
2011-04-26,35.078,35.714,35.045,35.198,3192,0
2011-04-27,34.993,34.993,34.795,34.975,2023,0
2011-04-28,35.216,35.948,35.216,35.569,3285,0
2011-04-29,35.442,35.967,35.373,35.838,9519,0
2011-05-02,35.888,36.411,35.775,35.775,3109,0
2011-05-03,35.303,35.731,35.303,35.586,2353,0
2011-05-04,35.131,35.396,34.744,34.744,11210,0
2011-05-05,34.64,34.915,33.702,34.176,7690,0
2011-05-06,35.687,36.729,35.078,35.303,3141,0
2011-05-09,35.233,35.233,34.193,34.427,7413,0
2011-05-10,34.064,35.56,33.917,35.56,16644,0
2011-05-11,35.44,35.458,34.786,34.786,3060,0
2011-05-12,34.924,35.242,34.847,35.096,1299,0
2011-05-13,34.882,34.882,34.047,34.047,3549,0
2011-05-16,34.047,34.098,33.361,33.361,4170,0
2011-05-17,33.293,33.447,32.997,32.997,2250,0
2011-05-18,33.041,33.405,33.015,33.326,1283,0
2011-05-19,34.202,34.202,33.128,33.456,3395,0
2011-05-20,33.102,33.378,33.102,33.145,5776,0
2011-05-23,32.644,32.679,32.277,32.277,1951,0
2011-05-24,32.543,33.093,32.543,32.577,3933,0
2011-05-25,32.467,32.85,32.07,32.199,4540,0
2011-05-26,31.528,33.093,31.528,32.757,15921,0
2011-05-27,32.799,32.799,32.148,32.251,5965,0
2011-05-31,31.592,32.464,31.592,32.464,5727,0
2011-06-01,32.346,33.111,32.088,32.509,3892,0
2011-06-02,32.722,32.722,31.038,31.967,13001,0
2011-06-03,31.427,31.854,31.245,31.245,4255,0
2011-06-06,30.617,31.133,30.181,30.376,14317,0
2011-06-07,30.427,31.562,30.094,30.701,19629,0
2011-06-08,30.865,31.672,30.856,31.193,2860,0
2011-06-09,31.445,31.595,31.401,31.562,2125,0
2011-06-10,31.306,31.384,31.167,31.167,4799,0
2011-06-13,31.375,31.802,31.021,31.462,3996,0
2011-06-14,31.811,32.679,30.874,32.475,43635,0
2011-06-15,32.277,32.277,31.21,31.629,20569,0
2011-06-16,31.667,31.885,31.549,31.885,3925,0
2011-06-17,32.036,32.868,31.28,31.436,12793,0
2011-06-20,31.384,31.975,31.228,31.733,8536,0
2011-06-21,32.73,33.489,31.487,32.534,24371,0
2011-06-22,32.483,32.552,32.156,32.363,1830,0
2011-06-23,31.888,32.971,31.645,32.833,16421,0
2011-06-24,32.833,34.176,32.036,33.96,55385,0
2011-06-27,34.323,34.521,33.472,34.487,16634,0
2011-06-28,34.821,36.411,34.735,36.103,29898,0
2011-06-29,36.78,36.788,35.44,36.687,27551,0
2011-06-30,36.32,37.568,36.183,37.258,40248,0
2011-07-01,37.116,37.427,36.669,36.986,49874,0
2011-07-05,37.21,37.21,36.348,36.925,14751,0
2011-07-06,36.736,37.658,36.383,37.124,22179,0
2011-07-07,37.521,37.658,36.89,37.615,9066,0
2011-07-08,36.701,37.401,36.701,36.986,3482,0
2011-07-11,37.42,37.42,36.72,36.746,5935,0
2011-07-12,36.795,37.358,36.435,36.488,5927,0
2011-07-13,35.595,38.596,35.595,38.596,48727,0
2011-07-14,39.274,39.274,36.918,37.598,8195,0
2011-07-15,37.83,40.41,37.34,39.99,39349,0
2011-07-18,39.799,40.274,38.691,39.522,14481,0
2011-07-19,39.627,40.419,39.609,40.41,8222,0
2011-07-20,40.555,41.183,40.006,41.157,16988,0
2011-07-21,41.27,42.11,41.183,42.11,16304,0
2011-07-22,42.112,42.13,41.055,41.958,11661,0
2011-07-25,41.305,42.084,41.305,42.076,7465,0
2011-07-26,41.729,42.026,40.617,40.961,5983,0
2011-07-27,40.162,40.786,38.267,38.267,8117,0
2011-07-28,36.685,39.705,36.685,38.474,25623,0
2011-07-29,37.922,39.408,37.818,38.869,7092,0
2011-08-01,39.367,40.753,38.044,38.449,12049,0
2011-08-02,38.302,39.028,37.83,37.856,10266,0
2011-08-03,37.193,39.12,37.193,38.924,21144,0
2011-08-04,38.353,39.12,38.044,38.044,6890,0
2011-08-05,37.804,39.453,37.624,38.82,5838,0
2011-08-08,36.214,38.64,36.214,36.548,14687,0
2011-08-09,37.495,39.445,36.479,39.402,9980,0
2011-08-10,38.647,39.436,36.608,38.734,4890,0
2011-08-11,38.811,39.548,38.474,39.548,7854,0
2011-08-12,39.574,39.574,38.691,38.691,3752,0
2011-08-15,38.863,39.487,37.658,39.215,11461,0
2011-08-16,38.942,39.215,38.147,38.405,9272,0
2011-08-17,38.405,39.044,38.18,38.631,10853,0
2011-08-18,37.83,38.336,36.969,36.969,10785,0
2011-08-19,36.53,38.544,36.084,37.253,7417,0
2011-08-22,38,38.035,37.003,37.003,7094,0
2011-08-23,36.634,37.735,36.634,37.658,7097,0
2011-08-24,37.453,39.206,37.453,39.137,16223,0
2011-08-25,39.574,39.574,38.328,38.449,4623,0
2011-08-26,38.138,39.241,37.856,38.492,12833,0
2011-08-29,38.759,39.748,38.759,39.661,21585,0
2011-08-30,40.007,40.007,39.574,39.92,2790,0
2011-08-31,40.187,40.76,39.408,40.377,2790,0
2011-09-01,40.47,41.686,40.47,40.9,71069,0
2011-09-02,40.435,40.838,40.014,40.091,8152,0
2011-09-06,39.232,40.404,38.631,39.972,8498,0
2011-09-07,40.709,41.721,40.709,41.333,7137,0
2011-09-08,41.358,41.899,41.245,41.245,18146,0
2011-09-09,40.318,40.318,38.811,39.67,8714,0
2011-09-12,38.968,40.076,38.579,40.007,4738,0
2011-09-13,38.717,40.617,38.717,40.454,5923,0
2011-09-14,40.565,40.718,40.093,40.718,3820,0
2011-09-15,40.727,41.072,39.929,41.037,3697,0
2011-09-16,41.193,41.298,40.309,41.298,9563,0
2011-09-19,40.857,41.703,40.445,41.349,4560,0
2011-09-20,41.469,41.642,41.237,41.237,4283,0
2011-09-21,41.384,41.513,40.437,40.445,8982,0
2011-09-22,39.539,41.486,39.539,39.929,9400,0
2011-09-23,40.058,41.452,40.058,41.333,6112,0
2011-09-26,42.104,42.121,41.349,42.086,3627,0
2011-09-27,43.653,43.653,42.682,43.388,23001,0
2011-09-28,43.233,43.404,42.751,43.097,18514,0
2011-09-29,42.492,43.447,40.857,41.83,6971,0
2011-09-30,41.414,42.524,38.933,39.765,36696,0
2011-10-03,38.776,40.214,38.362,38.656,17299,0
2011-10-04,37.051,40.734,37.051,40.734,7786,0
2011-10-05,40.812,41.39,39.511,40.872,6073,0
2011-10-06,40.89,41.297,40.812,41.218,15278,0
2011-10-07,40.505,41.298,39.661,40.608,11551,0
2011-10-10,40.865,41.677,40.583,41.53,20431,0
2011-10-11,41.141,41.625,40.702,41.607,7770,0
2011-10-12,41.513,43.404,41.486,43.079,11258,0
2011-10-13,42.095,42.847,41.591,42.079,13773,0
2011-10-14,42.155,42.155,42.043,42.155,3588,0
2011-10-17,41.864,41.864,39.385,39.766,16420,0
2011-10-18,39.74,41.22,39.74,41.22,5655,0
2011-10-19,41.254,41.254,40.591,40.591,5509,0
2011-10-20,40.822,40.952,39.419,39.903,6845,0
2011-10-21,40.572,41.279,40.049,41.209,4839,0
2011-10-24,40.944,42.026,40.944,41.625,28094,0
2011-10-25,41.122,42.423,41.071,41.183,13485,0
2011-10-26,41.185,41.966,40.779,41.814,4299,0
2011-10-27,42.873,43.627,42.371,43.618,42551,0
2011-10-28,42.199,43.576,42.199,43.558,2451,0
2011-10-31,42.979,43.691,42.702,42.702,14385,0
2011-11-01,41.746,42.931,40.829,41.201,7676,0
2011-11-02,42.812,42.812,41.174,42.517,10268,0
2011-11-03,42.37,43.481,41.538,43.481,6752,0
2011-11-04,43.233,43.336,42.786,43.336,1834,0
2011-11-07,42.665,43.336,42.665,43.336,697,0
2011-11-08,43.903,44.466,43.044,44.466,8241,0
2011-11-09,43.515,43.644,42.259,42.259,8402,0
2011-11-10,42.821,43.61,42.821,43.576,2211,0
2011-11-11,43.208,44.154,43.208,43.945,7462,0
2011-11-14,44.396,45.072,44.396,44.448,10768,0
2011-11-15,44.509,45.107,44.371,45.072,7631,0
2011-11-16,45.099,45.22,44.747,44.747,4197,0
2011-11-17,44.79,44.79,44.136,44.371,2092,0
2011-11-18,44.525,45.834,44.509,45.506,5169,0
2011-11-21,44.413,45.428,44.413,44.927,2581,0
2011-11-22,44.927,45.48,44.74,44.772,3037,0
2011-11-23,44.127,44.404,43.379,43.379,5027,0
2011-11-25,42.983,43.293,42.544,42.974,4295,0
2011-11-28,44.093,45.576,43.49,45.576,4554,0
2011-11-29,45.306,46.116,44.945,45.749,5625,0
2011-11-30,46.485,47.3,46.069,47.264,21380,0
2011-12-01,46.964,46.964,46.099,46.529,10419,0
2011-12-02,46.702,46.929,46.099,46.235,3104,0
2011-12-05,46.78,46.78,45.817,46.459,5979,0
2011-12-06,46.228,46.394,45.714,46.394,2696,0
2011-12-07,46.073,46.389,45.419,45.918,9270,0
2011-12-08,45.472,45.472,44.842,44.842,7316,0
2011-12-09,44.986,46.52,44.986,46.511,4016,0
2011-12-12,45.944,46.658,44.91,45.472,12550,0
2011-12-13,46.312,46.415,46.081,46.081,2367,0
2011-12-14,45.842,47.005,45.393,46.97,5154,0
2011-12-15,47.571,47.571,46.772,47.536,8836,0
2011-12-16,48.2,49.362,47.969,49.242,25787,0
2011-12-19,49.31,49.499,48.767,49.044,8962,0
2011-12-20,50.129,50.232,49.568,49.983,16828,0
2011-12-21,49.766,49.939,49.713,49.731,1740,0
2011-12-22,50.575,50.575,49.568,49.983,3669,0
2011-12-23,50.197,50.302,48.975,49.173,3681,0
2011-12-27,49.156,49.405,49.027,49.397,4878,0
2011-12-28,49.344,49.405,48.897,48.949,1935,0
2011-12-29,49.096,49.259,48.372,49.259,1928,0
2011-12-30,49.139,49.431,49.001,49.388,4870,0
2012-01-03,49.07,51.419,49.07,50.446,34193,0
2012-01-04,49.799,50.276,49.371,49.696,2249,0
2012-01-05,49.414,49.913,48.914,49.627,2678,0
2012-01-06,49.362,49.696,49.062,49.156,6669,0
2012-01-09,49.353,49.353,48.889,49.035,2353,0
2012-01-10,49.499,49.499,48.811,49.147,3177,0
2012-01-11,49.075,49.591,48.963,49.231,10566,0
2012-01-12,49.619,50.148,49.619,50.112,1705,0
2012-01-13,49.554,50.307,49.222,49.944,6593,0
2012-01-17,49.869,50.232,49.277,49.776,5937,0
2012-01-18,49.843,50.129,49.499,50.129,9192,0
2012-01-19,51.688,54.552,51.654,54.065,37589,0
2012-01-20,54.779,57.512,54.492,55.14,19792,0
2012-01-23,55.31,56.843,55.252,55.99,15549,0
2012-01-24,55.958,55.958,55.113,55.481,12289,0
2012-01-25,55.481,56.817,55.096,56.643,10214,0
2012-01-26,57.007,58.41,57.007,58.41,5188,0
2012-01-27,57.973,59.802,57.364,59.421,15500,0
2012-01-30,60.104,60.298,58.68,59.448,9863,0
2012-01-31,60.203,60.258,59.016,59.109,15600,0
2012-02-01,59.939,59.939,58.936,58.981,20047,0
2012-02-02,59.186,59.186,58.578,59.121,12777,0
2012-02-03,59.402,61.54,59.289,61.327,39464,0
2012-02-06,62.504,62.504,59.967,60.976,20311,0
2012-02-07,60.549,61.235,60.475,60.568,2274,0
2012-02-08,60.401,60.531,54.844,56.733,21575,0
2012-02-09,58.616,59.784,56.094,57.095,11121,0
2012-02-10,56.648,57.29,56.27,57.207,6180,0
2012-02-13,57.53,59.578,57.28,59.578,12908,0
2012-02-14,59.028,60.085,58.429,59.513,7368,0
2012-02-15,60.484,61.661,59.958,61.3,11980,0
2012-02-16,61.493,61.493,61.107,61.107,6311,0
2012-02-17,58.606,61.67,58.606,60.736,13596,0
2012-02-21,60.326,62.449,59.802,59.995,6335,0
2012-02-22,60.317,60.623,58.68,58.902,15887,0
2012-02-23,58.606,60.755,58.606,60.755,4989,0
2012-02-24,59.503,60.54,59.503,59.634,1958,0
2012-02-27,59.727,59.746,59.308,59.308,1713,0
2012-02-28,59.466,59.466,58.355,58.448,5440,0
2012-02-29,58.371,58.371,52.866,53.604,18015,0
2012-03-01,54.64,54.64,51.269,53.37,22811,0
2012-03-02,53.351,54.945,52.341,53.058,9767,0
2012-03-05,52.808,56.409,52.808,56.039,10810,0
2012-03-06,55.28,55.976,54.659,55.169,2585,0
2012-03-07,55.518,55.593,55.215,55.584,2035,0
2012-03-08,55.992,56.158,54.918,55.771,2732,0
2012-03-09,55.677,55.799,55.427,55.546,2921,0
2012-03-12,55.631,55.631,55.113,55.123,2290,0
2012-03-13,55.537,55.537,51.945,52.966,29131,0
2012-03-14,53.021,53.314,52.463,52.77,7186,0
2012-03-15,53.113,53.113,52.51,52.855,3826,0
2012-03-16,52.957,53.976,52.957,53.676,3203,0
2012-03-19,53.48,54.361,53.076,53.592,5370,0
2012-03-20,53.807,54.278,52.798,53.462,7515,0
2012-03-21,54.187,54.187,52.789,53.462,6595,0
2012-03-22,53.342,53.342,52.35,52.734,2674,0
2012-03-23,52.472,53.389,52.331,52.993,5690,0
2012-03-26,53.389,54.041,53.257,53.332,6550,0
2012-03-27,53.13,53.443,52.575,53.195,4780,0
2012-03-28,53.195,53.424,52.734,53.276,5356,0
2012-03-29,52.855,53.342,52.808,53.148,4683,0
2012-03-30,53.24,54.259,53.24,53.667,34733,0
2012-04-02,53.37,54.068,52.919,54.032,13023,0
2012-04-03,53.124,54.006,52.445,52.624,5198,0
2012-04-04,52.287,52.94,52.287,52.398,6547,0
2012-04-05,51.909,52.875,51.909,52.643,3762,0
2012-04-09,51.889,52.528,49.092,50.519,21202,0
2012-04-10,50.5,51.843,46.982,49.092,22658,0
2012-04-11,49.343,50.399,48.692,49.231,17785,0
2012-04-12,49.166,50.943,48.692,50.768,7446,0
2012-04-13,50.537,50.537,49.6,49.973,7947,0
2012-04-16,50.721,50.805,49.259,50.363,13378,0
2012-04-17,50.74,51.595,50.26,50.759,11362,0
2012-04-18,50.537,50.537,46.544,46.937,55776,0
2012-04-19,47.257,50.298,45.75,45.75,21829,0
2012-04-20,46.794,49.221,46.794,48.147,17240,0
2012-04-23,47.822,48.795,47.358,47.544,16184,0
2012-04-24,47.972,48.166,47.101,48.112,7428,0
2012-04-25,48.285,51.241,48.038,50.307,25035,0
2012-04-26,50.39,51.955,50.307,51.203,13401,0
2012-04-27,50.185,52.389,50.185,51.651,9892,0
2012-04-30,51.779,53.113,51.724,53.113,33441,0
2012-05-01,52.921,53.26,51.567,51.835,13527,0
2012-05-02,51.679,53.436,51.26,53.141,5516,0
2012-05-03,53.391,53.391,50.307,50.722,5765,0
2012-05-04,50.842,52.232,50.195,50.353,2838,0
2012-05-07,50.399,51.539,49.055,49.646,5982,0
2012-05-08,49.609,49.916,47.328,49.166,13447,0
2012-05-09,49.11,50.86,48.487,49.683,6136,0
2012-05-10,50.399,50.399,48.775,49.508,10586,0
2012-05-11,49.249,49.813,48.506,49.174,2354,0
2012-05-14,48.672,49.739,47.634,48.147,12527,0
2012-05-15,48.487,49.508,48.459,49.166,10667,0
2012-05-16,49.646,50.453,49.258,49.59,7524,0
2012-05-17,49.692,50.519,49.12,49.999,12487,0
2012-05-18,49.831,50.056,48.248,49.369,10640,0
2012-05-21,49.156,49.729,48.22,49.388,9154,0
2012-05-22,49.563,49.944,48.201,48.405,5622,0
2012-05-23,48.284,49.295,48.248,49.276,3703,0
2012-05-24,49.701,49.701,48.321,48.663,2607,0
2012-05-25,48.414,49.544,48.018,48.469,7135,0
2012-05-29,48.644,49.775,48.644,49.775,4723,0
2012-05-30,49.304,49.888,49.12,49.138,3697,0
2012-05-31,49.129,49.841,47.431,47.431,14475,0
2012-06-01,47.172,47.551,44.496,44.596,18520,0
2012-06-04,44.541,46.106,44.328,44.55,23235,0
2012-06-05,44.707,46.051,43.964,44.67,17426,0
2012-06-06,44.789,49.314,44.789,48.813,13961,0
2012-06-07,49.183,49.609,48.165,49.333,11455,0
2012-06-08,48.915,49.822,48.59,49.646,5878,0
2012-06-11,50.056,50.056,48.396,48.626,11464,0
2012-06-12,49.276,49.276,47.877,49.129,11555,0
2012-06-13,49.174,49.499,47.597,49.249,13323,0
2012-06-14,49.544,52.157,47.736,51.307,4270,0
2012-06-15,52.324,55.494,51.465,55.494,23460,0
2012-06-18,55.672,55.988,52.558,53.436,13153,0
2012-06-19,53.763,54.958,52.038,54.958,8073,0
2012-06-20,55.153,55.757,53.913,54.244,15989,0
2012-06-21,54.652,55.182,52.661,52.978,8511,0
2012-06-22,53.773,53.922,49.963,52.838,66456,0
2012-06-25,52.241,53.782,50.999,52.81,10062,0
2012-06-26,53.232,53.483,52.102,53.215,12499,0
2012-06-27,53.427,54.476,53.159,53.913,8862,0
2012-06-28,53.763,54.745,51.909,54.55,5445,0
2012-06-29,55.385,55.385,52.057,54.272,8522,0
2012-07-02,54.281,55.86,53.132,54.401,7046,0
2012-07-03,54.635,56.1,53.483,54.812,4269,0
2012-07-05,55.33,55.33,53.316,53.445,5140,0
2012-07-06,53.159,53.159,51.862,52.633,2270,0
2012-07-09,52.791,54.671,52.643,52.838,2484,0
2012-07-10,53.549,53.707,52.577,52.968,2644,0
2012-07-11,53.251,56.487,52.959,55.238,10248,0
2012-07-12,54.671,55.153,54.318,54.503,4350,0
2012-07-13,54.69,55.469,54.217,55.386,5625,0
2012-07-16,54.615,54.875,54.09,54.708,1083,0
2012-07-17,55.117,55.117,54.053,54.429,954,0
2012-07-18,54.736,55.032,49.12,49.581,15776,0
2012-07-19,50.056,50.925,47.999,47.999,8321,0
2012-07-20,48.986,49.819,47.13,48.199,13941,0
2012-07-23,47.403,49.183,47.403,48.201,5600,0
2012-07-24,48.644,48.644,47.653,47.877,4889,0
2012-07-25,48.626,48.989,48.201,48.663,7524,0
2012-07-26,49.174,50.981,48.414,50.417,6268,0
2012-07-27,50.813,50.849,49.357,50.794,8471,0
2012-07-30,50.868,51.816,50.822,51.165,5326,0
2012-07-31,51.354,51.862,51.046,51.204,1637,0
2012-08-01,50.98,51.23,47.901,47.901,4255,0
2012-08-02,48.571,50.74,47.503,50.251,3826,0
2012-08-03,51.174,53.764,51.174,53.502,3916,0
2012-08-06,53.604,53.604,49.218,50.997,6932,0
2012-08-07,50.988,52.175,50.988,51.697,5092,0
2012-08-08,52.642,52.642,51.788,51.788,1062,0
2012-08-09,51.324,52.083,51.324,52.083,373,0
2012-08-10,51.369,51.369,48.521,50.119,4319,0
2012-08-13,49.727,50.397,49.727,49.951,4668,0
2012-08-14,50.173,51.343,49.347,49.727,4732,0
2012-08-15,49.469,49.616,48.986,49.311,2037,0
2012-08-16,50.211,51.388,49.745,51.156,3017,0
2012-08-17,51.11,52.221,51.11,52.221,2917,0
2012-08-20,51.315,51.936,50.877,51.482,4292,0
2012-08-21,51.444,52.295,50.137,50.628,4951,0
2012-08-22,50.387,51.416,50.369,50.535,2642,0
2012-08-23,50.369,51.379,49.423,49.533,4651,0
2012-08-24,48.866,49.904,48.28,49.745,3005,0
2012-08-27,49.56,49.81,48.614,48.659,5554,0
2012-08-28,48.549,48.669,46.339,47.826,4833,0
2012-08-29,47.639,47.714,46.902,47.215,12787,0
2012-08-30,47.029,47.84,46.193,46.285,7186,0
2012-08-31,46.723,47.957,45.824,45.824,11091,0
2012-09-04,46.137,46.489,45.824,46.348,5906,0
2012-09-05,46.045,47.389,46.045,46.48,7292,0
2012-09-06,46.984,49.829,46.984,48.81,16471,0
2012-09-07,48.411,49.255,47.845,48.153,6909,0
2012-09-10,47.807,48.697,47.611,47.939,5180,0
2012-09-11,48.216,49.895,48.216,49.199,4012,0
2012-09-12,49.117,49.681,48.189,49.423,4292,0
2012-09-13,49.681,52.856,49.681,52.398,6968,0
2012-09-14,52.781,52.781,51.268,51.669,8650,0
2012-09-17,52.083,52.083,49.848,49.97,7762,0
2012-09-18,48.791,50.554,47.686,49.942,7003,0
2012-09-19,50.091,50.877,50.091,50.155,4196,0
2012-09-20,50.091,51.035,49.681,49.698,7252,0
2012-09-21,50.314,51.482,49.782,51.435,10117,0
2012-09-24,50.803,51.936,50.803,51.334,3783,0
2012-09-25,51.473,51.945,51.054,51.054,33291,0
2012-09-26,50.813,51.482,50.813,50.933,2246,0
2012-09-27,51.183,51.852,51.183,51.482,4506,0
2012-09-28,50.877,51.249,49.96,50.164,4607,0
2012-10-01,50.692,50.692,49.301,49.301,4099,0
2012-10-02,49.652,50.267,49.237,49.366,6409,0
2012-10-03,49.301,50.887,49.301,50.461,4087,0
2012-10-04,50.295,50.915,50.1,50.915,4908,0
2012-10-05,50.387,50.526,49.366,49.441,1660,0
2012-10-08,48.978,48.978,47.491,47.491,2978,0
2012-10-09,47.658,48.097,46.836,47.13,14563,0
2012-10-10,47.279,49.876,46.202,46.902,7005,0
2012-10-11,47.296,47.547,47.085,47.399,2706,0
2012-10-12,46.939,49.163,46.939,47.798,2341,0
2012-10-15,47.91,48.346,47.91,48.143,1777,0
2012-10-16,48.327,48.614,47.669,48.318,2298,0
2012-10-17,50.896,50.896,48.791,49.153,3500,0
2012-10-18,49.848,50.053,49.578,49.578,2093,0
2012-10-19,49.117,50.025,49.117,49.199,3695,0
2012-10-22,49.283,50.951,49.163,49.301,3500,0
2012-10-23,49.163,50.173,48.912,49.904,2955,0
2012-10-24,49.81,49.81,49.496,49.496,393,0
2012-10-25,49.227,49.791,48.995,49.376,1336,0
2012-10-26,49.18,49.866,49.18,49.265,2372,0
2012-10-31,48.931,49.634,48.931,49.423,4077,0
2012-11-01,48.261,49.97,48.261,49.616,4566,0
2012-11-02,49.643,50.072,49.33,50.072,2199,0
2012-11-05,50.11,50.323,49.495,49.726,4069,0
2012-11-06,49.923,50.451,49.764,50.164,6458,0
2012-11-07,49.698,50.498,48.977,49.551,13032,0
2012-11-08,50.137,50.684,50.034,50.044,7118,0
2012-11-09,50.137,50.498,50.137,50.258,4524,0
2012-11-12,50.665,50.869,50.128,50.202,4526,0
2012-11-13,49.061,50.192,49.061,50.016,1891,0
2012-11-14,50.034,50.85,49.199,49.208,2523,0
2012-11-15,50.128,50.637,49.541,49.951,8367,0
2012-11-16,48.837,50.581,48.837,50.183,7218,0
2012-11-19,50.59,50.823,50.128,50.451,4100,0
2012-11-20,50.146,50.739,50.128,50.442,2653,0
2012-11-21,50.286,50.637,50.286,50.637,809,0
2012-11-23,50.6,51.148,50.6,50.878,1359,0
2012-11-26,50.998,51.751,50.998,51.642,5113,0
2012-11-27,50.6,51.389,50.6,51.064,3116,0
2012-11-28,50.924,51.417,50.924,51.37,676,0
2012-11-29,51.751,52.251,51.269,52.251,1923,0
2012-11-30,51.734,53.007,51.698,52.437,6121,0
2012-12-03,52.951,52.997,51.845,51.992,2274,0
2012-12-04,51.845,52.399,51.845,52.399,866,0
2012-12-05,52.811,54.041,52.811,53.523,3372,0
2012-12-06,53.457,53.457,52.755,52.942,2942,0
2012-12-07,52.932,53.588,52.168,52.409,8598,0
2012-12-10,52.418,53.262,52.418,53.262,1427,0
2012-12-11,52.961,54.22,52.961,53.523,5160,0
2012-12-12,53.625,53.625,51.502,51.725,7445,0
2012-12-13,52.085,52.484,51.538,51.623,3814,0
2012-12-14,51.965,52.774,51.965,52.578,3124,0
2012-12-17,53.776,54.638,53.438,54.266,4411,0
2012-12-18,54.954,57.146,52.939,54.01,20935,0
2012-12-19,54.75,54.75,52.541,52.905,20483,0
2012-12-20,55.668,55.668,52.204,53.089,4220,0
2012-12-21,52.755,53.738,52.55,52.913,14253,0
2012-12-24,52.905,54.248,52.774,53.467,8193,0
2012-12-26,53.252,53.374,52.979,53.143,673,0
2012-12-27,52.446,53.523,50.572,53.467,15952,0
2012-12-28,53.393,54.202,50.729,53.42,29212,0
2012-12-31,53.365,54.266,51.585,52.913,22558,0
2013-01-02,54.433,56.132,53.869,55.696,17593,0
2013-01-03,55.744,55.744,52.989,53.309,11205,0
2013-01-04,53.654,54.954,53.654,54.166,33045,0
2013-01-07,53.841,54.861,52.474,54.303,21399,0
2013-01-08,54.666,55.931,54.471,55.001,22524,0
2013-01-09,55.001,55.725,54.582,55.122,20007,0
2013-01-10,55.593,55.593,54.166,55.122,1547,0
2013-01-11,55.168,56.159,54.889,55.593,36803,0
2013-01-14,55.696,55.931,55.696,55.931,424,0
2013-01-15,55.885,55.885,55.372,55.847,3346,0
2013-01-16,55.455,55.847,55.381,55.725,1046,0
2013-01-17,55.696,56.513,55.696,56.503,3444,0
2013-01-18,56.159,56.393,55.725,55.885,3859,0
2013-01-22,56.494,57.551,55.885,57.45,4683,0
2013-01-23,57.692,58.436,57.544,57.628,3447,0
2013-01-24,58.053,59.026,56.997,57.137,19770,0
2013-01-25,57.368,58.973,57.099,57.656,3637,0
2013-01-28,58.989,58.989,57.776,58.25,2347,0
2013-01-29,59.269,60.076,58.185,59.793,5847,0
2013-01-30,60.041,60.041,58.259,59.157,4611,0
2013-01-31,59.317,60.041,58.24,60.041,34203,0
2013-02-01,59.671,59.939,58.705,59.784,18812,0
2013-02-04,59.447,59.493,57.866,58.052,25023,0
2013-02-05,58.286,58.714,58.109,58.714,5669,0
2013-02-06,58.668,58.668,57.041,57.209,4334,0
2013-02-07,57.449,57.977,57.273,57.977,2805,0
2013-02-08,57.959,58.071,56.837,57.031,6631,0
2013-02-11,56.837,57.664,56.752,57.237,24367,0
2013-02-12,57.94,57.94,56.409,56.864,2089,0
2013-02-13,57.219,57.922,57.135,57.135,919,0
2013-02-14,57.412,58.071,56.668,57.922,2325,0
2013-02-15,58.23,58.23,56.78,57.004,19656,0
2013-02-19,57.403,57.458,57.05,57.05,2229,0
2013-02-20,57.154,57.385,56.111,56.307,9069,0
2013-02-21,56.567,57.078,56.148,56.705,4053,0
2013-02-22,57.06,58.515,56.967,57.116,2279,0
2013-02-25,57.672,57.849,56.577,56.577,9345,0
2013-02-26,57.273,57.579,56.577,57.543,6348,0
2013-02-27,57.775,58.379,57.589,58.127,3429,0
2013-02-28,58.052,58.09,57.031,57.421,20902,0
2013-03-01,57.775,59.428,57.543,58.127,5253,0
2013-03-04,58.146,59.082,57.06,58.519,4162,0
2013-03-05,59.073,59.073,57.589,58.934,8219,0
2013-03-06,58.908,58.908,57.775,58.203,4028,0
2013-03-07,57.857,58.324,57.857,58.324,1733,0
2013-03-08,58.491,58.769,58.061,58.769,1196,0
2013-03-11,58.286,58.649,58.212,58.212,2620,0
2013-03-12,59.016,59.016,57.959,58.08,10604,0
2013-03-13,58.052,58.899,57.81,58.203,2798,0
2013-03-14,58.174,58.314,57.125,58.314,1998,0
2013-03-15,58.444,58.871,57.636,58.603,36575,0
2013-03-18,58.258,59.269,57.959,58.916,3928,0
2013-03-19,59.092,59.092,58.174,58.397,12650,0
2013-03-20,58.899,58.979,58.239,58.472,19993,0
2013-03-21,58.014,58.788,58.014,58.788,9285,0
2013-03-22,58.908,58.979,58.165,58.695,23846,0
2013-03-25,58.853,58.853,58.324,58.834,4173,0
2013-03-26,58.853,58.89,58.184,58.397,13858,0
2013-03-27,58.184,58.89,57.866,58.714,10408,0
2013-03-28,58.934,58.934,58.071,58.51,8083,0
2013-04-01,58.146,58.379,57.589,57.875,24394,0
2013-04-02,58.351,58.631,57.097,57.775,4823,0
2013-04-03,57.709,58.005,56.93,56.939,3348,0
2013-04-04,57.078,57.412,56.845,57.264,3685,0
2013-04-05,57.219,57.301,56.567,57.078,8803,0
2013-04-08,56.658,58.005,56.658,57.783,27563,0
2013-04-09,57.932,57.977,57.264,57.589,2191,0
2013-04-10,58.033,58.435,57.496,57.847,3606,0
2013-04-11,57.655,58.203,57.173,57.496,13028,0
2013-04-12,57.579,57.922,56.967,57.403,23283,0
2013-04-15,57.579,57.579,54.08,54.458,41975,0
2013-04-16,54.794,55.053,52.863,53.921,11224,0
2013-04-17,53.697,53.697,51.068,53.222,33967,0
2013-04-18,52.536,54.107,52.536,53.968,9385,0
2013-04-19,54.346,55.572,54.071,55.268,14795,0
2013-04-22,55.165,56.809,55.165,56.455,12995,0
2013-04-23,56.148,57.468,56.148,57.264,3980,0
2013-04-24,56.799,56.845,56.242,56.492,3320,0
2013-04-25,56.677,57.173,55.496,56.418,26333,0
2013-04-26,56.623,57.031,56.288,56.577,18506,0
2013-04-29,57.163,57.375,56.752,57.116,8031,0
2013-04-30,57.014,57.589,56.297,57.467,8729,0
2013-05-01,57.394,58.379,56.167,56.195,36193,0
2013-05-02,56.595,57.792,56.176,56.724,16531,0
2013-05-03,57.81,58.529,57.329,57.819,12046,0
2013-05-06,57.728,59.466,57.654,58.622,4028,0
2013-05-07,58.566,60.218,57.291,59.102,28333,0
2013-05-08,58.623,59.96,58.623,59.831,8101,0
2013-05-09,59.96,59.96,55.898,56.259,46832,0
2013-05-10,56.836,56.836,54.967,55.247,16287,0
2013-05-13,55.229,56.827,55.2,56.566,15968,0
2013-05-14,56.667,58.454,56.082,58.081,32381,0
2013-05-15,58.118,58.118,56.892,57.505,17357,0
2013-05-16,57.448,57.579,56.119,57.134,34558,0
2013-05-17,57.163,57.163,56.25,57.031,36790,0
2013-05-20,56.638,57.172,56.538,56.939,51479,0
2013-05-21,56.957,57.598,56.603,57.163,16189,0
2013-05-22,56.948,57.384,56.557,56.714,20523,0
2013-05-23,56.704,58.043,56.266,57.828,6279,0
2013-05-24,57.922,57.922,56.733,57.458,17138,0
2013-05-28,57.636,57.636,57.059,57.431,13957,0
2013-05-29,57.402,57.402,55.955,56.018,3230,0
2013-05-30,56.203,56.751,55.862,55.999,4500,0
2013-05-31,55.788,56.707,55.562,55.562,25235,0
2013-06-03,56.018,56.519,55.664,56.11,20611,0
2013-06-04,56.491,56.576,55.329,56.287,32483,0
2013-06-05,56.1,56.836,55.126,56.408,36826,0
2013-06-06,56.557,57.357,56.212,57.329,25667,0
2013-06-07,57.636,57.636,56.817,57.191,26131,0
2013-06-10,56.622,59.402,56.622,59.402,17158,0
2013-06-11,58.696,60.235,58.263,59.795,36070,0
2013-06-12,59.804,60.703,59.439,59.439,5142,0
2013-06-13,59.504,59.849,58.594,59.606,18473,0
2013-06-14,59.7,59.7,58.033,58.277,17674,0
2013-06-17,58.315,59.757,58.052,59.757,35266,0
2013-06-18,59.458,60.656,58.604,60.367,30927,0
2013-06-19,60.007,60.405,60.007,60.088,6201,0
2013-06-20,59.644,59.965,58.594,59.616,2920,0
2013-06-21,59.913,60.292,59.504,60.189,20483,0
2013-06-24,59.804,60.134,58.25,59.252,28884,0
2013-06-25,59.597,60.292,59.195,60.292,13904,0
2013-06-26,60.424,60.424,58.917,59.365,11999,0
2013-06-27,59.458,59.894,58.998,59.894,10249,0
2013-06-28,59.974,60.464,59.479,60.343,28045,0
2013-07-01,60.189,60.815,59.885,60.32,18600,0
2013-07-02,58.625,61.538,58.625,61.27,25099,0
2013-07-03,61.113,61.651,60.443,60.741,23329,0
2013-07-05,61.595,63.119,60.889,62.989,11884,0
2013-07-08,61.752,63.713,61.752,63.622,16327,0
2013-07-09,63.288,64.142,63.25,64.095,10584,0
2013-07-10,63.605,64.885,63.326,63.723,35788,0
2013-07-11,64.273,64.941,63.769,64.941,35638,0
2013-07-12,64.089,65.304,64.089,64.235,26462,0
2013-07-15,64.423,65.816,63.824,65.816,21485,0
2013-07-16,65.37,66.114,64.81,65.974,36135,0
2013-07-17,65.918,67.962,65.351,67.286,7764,0
2013-07-18,69.627,70.566,68.688,69.953,17116,0
2013-07-19,69.971,70.112,67.906,68.605,41211,0
2013-07-22,68.883,69.858,67.174,68.409,4221,0
2013-07-23,68.005,69.366,68.005,68.66,26232,0
2013-07-24,68.957,69.19,68.102,68.178,6063,0
2013-07-25,68.225,70.129,65.08,65.323,91136,0
2013-07-26,65.07,66.559,62.895,63.559,13953,0
2013-07-29,63.649,67.34,63.649,66.744,34081,0
2013-07-30,66.753,67.554,66.326,67.267,13801,0
2013-07-31,67.211,67.648,66.438,66.838,14133,0
2013-08-01,67.034,67.863,66.587,66.931,39561,0
2013-08-02,66.987,67.359,66.001,66.373,35914,0
2013-08-05,66.502,67.165,66.01,66.141,50070,0
2013-08-06,66.057,66.653,65.023,66.502,7110,0
2013-08-07,66.057,68.336,64.856,67.396,5784,0
2013-08-08,67.812,68.744,67.461,68.076,4069,0
2013-08-09,67.405,67.907,66.095,66.587,4701,0
2013-08-12,66.53,66.653,65.741,66.521,4207,0
2013-08-13,66.373,66.932,66.188,66.932,2875,0
2013-08-14,66.373,66.634,63.711,64.271,13634,0
2013-08-15,64.328,66.211,63.24,65.275,10710,0
2013-08-16,64.837,65.592,64.234,64.809,11340,0
2013-08-19,64.234,65.629,64.234,64.875,6100,0
2013-08-20,65.256,66.438,64.579,66.317,7172,0
2013-08-21,66.076,67.23,66.076,66.474,4013,0
2013-08-22,67.48,70.328,66.104,67.156,7990,0
2013-08-23,67.63,67.907,66.996,67.693,11258,0
2013-08-26,69.463,69.463,67.23,67.443,10710,0
2013-08-27,66.949,67.675,66.411,66.716,10999,0
2013-08-28,67.443,68.616,67.433,67.63,6605,0
2013-08-29,67.888,68.16,67.888,68.132,3037,0
2013-08-30,67.954,68.029,67.165,67.443,8372,0
2013-09-03,68.754,69.081,67.091,68.847,31062,0
2013-09-04,68.82,69.228,68.01,69.117,7384,0
2013-09-05,69.247,69.658,68.662,68.801,3315,0
2013-09-06,68.328,68.839,68.141,68.54,7084,0
2013-09-09,70.375,70.375,68.559,68.987,3375,0
2013-09-10,68.652,70.188,68.634,69.117,14829,0
2013-09-11,69.583,69.73,68.847,69.044,7007,0
2013-09-12,69.173,69.518,68.829,68.839,3427,0
2013-09-13,68.829,69.247,67.649,68.301,6758,0
2013-09-16,67.396,69.192,67.396,68.866,6411,0
2013-09-17,68.875,68.875,68.282,68.495,2708,0
2013-09-18,67.649,68.969,67.287,68.42,29402,0
2013-09-19,68.355,69.471,68.355,68.81,2717,0
2013-09-20,68.81,69.192,68.103,68.782,9017,0
2013-09-23,67.006,69.117,67.006,68.744,1957,0
2013-09-24,68.782,69.293,68.606,68.875,7741,0
2013-09-25,68.207,69.406,68.198,68.699,18704,0
2013-09-26,69.397,69.397,68.301,68.857,6019,0
2013-09-27,68.55,69.73,68.467,69.025,17199,0
2013-09-30,67.277,68.895,67.277,68.616,8809,0
2013-10-01,68.132,69.416,68.132,68.662,4514,0
2013-10-02,68.662,68.969,68.373,68.616,7523,0
2013-10-03,68.941,68.941,67.49,67.611,4623,0
2013-10-04,67.296,68.467,67.296,67.973,16663,0
2013-10-07,67.072,67.75,66.43,67.388,23970,0
2013-10-08,67.546,67.74,64.949,65.341,21838,0
2013-10-09,65.482,66.512,64.837,66.16,23004,0
2013-10-10,66.606,67.258,65.796,66.829,7956,0
2013-10-11,67.296,68.179,66.735,68.151,7094,0
2013-10-14,69.739,70.281,68.382,69.889,11072,0
2013-10-15,69.583,70.197,68.959,68.987,3763,0
2013-10-16,70.355,70.67,68.969,69.621,22359,0
2013-10-17,69.35,69.621,68.235,68.932,15480,0
2013-10-18,69.303,69.303,68.42,68.997,18704,0
2013-10-21,69.359,69.359,67.63,68.057,8826,0
2013-10-22,68.578,68.773,68.001,68.382,3976,0
2013-10-23,68.373,69.117,68.264,68.718,3550,0
2013-10-24,69.146,69.275,68.292,68.829,5268,0
2013-10-25,69.081,69.192,67.675,68.188,19458,0
2013-10-28,68.505,68.505,67.685,68.245,3976,0
2013-10-29,68.001,69.303,68.001,68.559,8600,0
2013-10-30,68.309,68.559,67.693,68.245,4084,0
2013-10-31,68.616,68.96,68.085,68.151,2203,0
2013-11-01,68.057,68.922,66.706,67.518,20747,0
2013-11-04,68.094,68.42,67.053,67.649,9773,0
2013-11-05,67.583,68.42,67.211,67.768,14287,0
2013-11-06,67.879,68.058,67.433,68.058,16543,0
2013-11-07,68.328,68.42,67.777,68.264,10098,0
2013-11-08,67.982,69.072,67.982,68.737,18370,0
2013-11-11,68.988,69.072,68.541,68.96,1502,0
2013-11-12,68.411,69.379,68.411,68.792,10957,0
2013-11-13,69.045,69.815,68.783,69.556,1827,0
2013-11-14,69.017,69.436,68.7,69.436,1076,0
2013-11-15,69.212,70.432,68.43,70.375,23739,0
2013-11-18,70.422,72.217,69.853,71.688,34186,0
2013-11-19,71.865,74.005,71.213,73.643,3655,0
2013-11-20,74.192,76.343,73.988,76.109,6227,0
2013-11-21,76.034,76.937,76.034,76.593,4727,0
2013-11-22,76.23,78.278,76.23,77.412,23096,0
2013-11-25,78.027,78.436,77.637,77.86,5048,0
2013-11-26,78.222,78.662,78.174,78.193,26030,0
2013-11-27,78.744,79.006,78.044,79.006,3116,0
2013-11-29,79.016,80.483,78.099,79.731,11850,0
2013-12-02,79.947,80.03,78.735,78.735,2792,0
2013-12-03,79.016,79.431,76.51,77.469,4633,0
2013-12-04,76.538,77.795,75.512,75.952,24063,0
2013-12-05,75.719,76.891,74.992,75.839,20087,0
2013-12-06,76.343,76.631,71.438,76.24,16118,0
2013-12-09,76.09,76.714,75.738,76.211,8626,0
2013-12-10,75.914,77.077,75.822,76.538,20877,0
2013-12-11,76.678,76.687,74.919,75.503,15363,0
2013-12-12,74.834,76.165,74.834,76.165,9132,0
2013-12-13,75.998,78.559,75.998,77.002,10497,0
2013-12-16,78.193,78.193,77.124,77.809,9054,0
2013-12-17,77.645,78.184,76.992,77.925,15899,0
2013-12-18,77.897,78.662,76.428,78.446,28684,0
2013-12-19,79.069,79.069,77.096,77.776,16113,0
2013-12-20,77.645,80.465,76.584,79.983,44876,0
2013-12-23,80.465,83.063,80.465,83.063,7386,0
2013-12-24,82.943,85.251,82.058,84.421,19729,0
2013-12-26,85.056,87.41,84.814,86.201,10940,0
2013-12-27,86.563,87.688,85.475,86.648,28146,0
2013-12-30,87.077,87.204,86.393,87.087,4941,0
2013-12-31,85.81,86.919,85.187,86.219,23096,0
2014-01-02,86.255,86.255,83.517,83.845,6352,0
2014-01-03,84.061,84.711,81.518,82.626,8518,0
2014-01-06,83.398,84.392,82.952,83.621,8809,0
2014-01-07,83.958,84.58,83.472,83.771,3458,0
2014-01-08,83.323,83.574,81.834,81.992,4019,0
2014-01-09,81.616,81.616,79.693,80.123,6244,0
2014-01-10,80.364,80.512,79.778,80.456,3973,0
2014-01-13,80.159,80.648,77.115,77.897,8020,0
2014-01-14,76.762,78.372,76.762,78.062,3330,0
2014-01-15,78.754,80.456,76.733,80.169,27609,0
2014-01-16,79.126,79.918,76.602,77.348,14287,0
2014-01-17,77.358,78.597,76.044,76.557,12413,0
2014-01-21,77.526,79.637,77.264,79.144,30831,0
2014-01-22,79.759,79.759,78.193,78.427,18264,0
2014-01-23,78.512,79.581,77.282,78.354,26856,0
2014-01-24,78.399,78.399,75.56,76.872,4727,0
2014-01-27,77.358,78.616,76.464,78.146,9346,0
2014-01-28,77.73,77.73,74.963,76.128,9024,0
2014-01-29,76.146,77.264,75.365,75.644,44474,0
2014-01-30,76.752,76.752,75.969,76.557,8701,0
2014-01-31,76.557,76.678,74.9,75.077,6450,0
2014-02-03,75.691,75.784,73.261,73.614,10370,0
2014-02-04,74.732,77.814,73.746,75.273,18543,0
2014-02-05,76.053,78.94,75.952,77.311,12870,0
2014-02-06,78.036,81.825,78.036,80.96,11225,0
2014-02-07,81.146,82.841,79.721,79.928,13840,0
2014-02-10,79.993,82.086,79.993,81.138,14583,0
2014-02-11,82.05,82.385,81.128,82.003,26897,0
2014-02-12,84.236,85.085,80.541,81.135,35727,0
2014-02-13,81.006,81.904,79.901,81.006,6730,0
2014-02-14,81.006,82.083,80.257,80.266,7717,0
2014-02-18,79.414,81.411,79.394,80.678,6229,0
2014-02-19,80.698,80.698,77.688,77.688,6879,0
2014-02-20,77.885,80.757,76.838,79.832,7344,0
2014-02-21,79.633,81.666,79.633,81.284,6126,0
2014-02-24,80.668,81.904,79.672,80.967,6526,0
2014-02-25,81.963,81.963,79.613,79.772,4689,0
2014-02-26,80.66,80.766,77.145,77.145,11830,0
2014-02-27,77.225,78.19,77.225,77.915,5938,0
2014-02-28,77.847,79.37,77.431,78.052,11890,0
2014-03-03,77.026,78.043,77.026,77.571,3890,0
2014-03-04,78.706,78.706,77.353,77.678,11387,0
2014-03-05,78.3,78.31,77.373,77.639,5844,0
2014-03-06,77.974,77.974,77.025,77.363,5508,0
2014-03-07,78.438,78.438,77.323,77.343,3238,0
2014-03-10,77.025,77.984,76.088,76.877,13801,0
2014-03-11,76.038,76.809,74.291,76.028,14736,0
2014-03-12,76.019,76.82,75.051,76.097,8863,0
2014-03-13,75.23,76.493,75.23,75.851,6725,0
2014-03-14,75.989,76.956,75.94,75.95,7680,0
2014-03-17,76.897,76.936,76.068,76.73,5493,0
2014-03-18,76.829,77.563,76.326,76.926,5222,0
2014-03-19,77.215,77.215,76.455,76.976,3197,0
2014-03-20,76.882,76.991,76.426,76.426,3158,0
2014-03-21,76.503,76.503,75.091,75.534,19500,0
2014-03-24,76.256,76.256,73.549,74.311,11484,0
2014-03-25,75.071,75.071,73.827,73.837,13861,0
2014-03-26,74.597,74.755,73.569,73.569,7696,0
2014-03-27,73.759,74.765,73.649,74.705,7243,0
2014-03-28,75.171,75.171,73.075,73.699,8171,0
2014-03-31,73.887,75.201,73.887,74.715,17983,0
2014-04-01,74.755,75.318,74.497,74.497,7480,0
2014-04-02,75.041,75.544,75.031,75.544,7168,0
2014-04-03,75.92,76.681,74.804,76.236,13351,0
2014-04-04,75.802,75.871,75.783,75.783,3774,0
2014-04-07,75.773,76.028,74.507,74.507,6718,0
2014-04-08,75.26,75.92,74.094,74.419,12706,0
2014-04-09,74.854,76.581,74.449,76.572,12450,0
2014-04-10,76.226,76.226,74.192,75.011,20155,0
2014-04-11,75.299,75.89,74.291,74.607,21396,0
2014-04-14,75.713,76.038,74.114,74.725,8929,0
2014-04-15,74.655,74.794,74.064,74.271,7275,0
2014-04-16,75.131,75.93,73.471,75.773,24579,0
2014-04-17,75.94,76.533,75.743,75.812,6052,0
2014-04-21,75.989,76.523,75.989,76.236,7572,0
2014-04-22,77.125,77.561,75.989,76.897,7276,0
2014-04-23,76.396,77.025,75.514,75.802,10073,0
2014-04-24,75.802,75.802,73.872,73.946,5235,0
2014-04-25,73.946,76.266,73.669,74.527,10105,0
2014-04-28,75.181,76.664,73.421,75.743,15883,0
2014-04-29,76.296,76.426,74.971,75.337,4171,0
2014-04-30,75.24,75.417,74.617,74.914,4342,0
2014-05-01,75.21,76.415,73.381,74.251,11164,0
2014-05-02,74.153,75.041,73.749,74.646,5429,0
2014-05-05,74.854,74.854,73.322,73.619,3719,0
2014-05-06,73.342,73.779,71.229,71.704,9869,0
2014-05-07,72.256,72.256,70.315,70.49,10959,0
2014-05-08,70.37,70.37,67.103,68.336,18355,0
2014-05-09,68.179,68.978,67.84,68.652,11613,0
2014-05-12,68.623,72.636,68.623,69.175,43797,0
2014-05-13,69.209,70.027,68.596,69.195,10764,0
2014-05-14,68.505,69.018,67.879,68.049,26165,0
2014-05-15,68.239,68.299,65.461,66.212,23058,0
2014-05-16,66.476,66.863,65.846,66.399,24745,0
2014-05-19,66.684,67.18,66.053,66.438,28251,0
2014-05-20,65.945,66.212,64.393,64.886,19344,0
2014-05-21,64.314,67.506,64.314,66.103,15248,0
2014-05-22,66.309,67.21,65.371,65.371,29519,0
2014-05-23,65.945,66.596,65.627,66.251,9474,0
2014-05-27,66.913,67.107,66.222,66.409,12586,0
2014-05-28,66.222,66.586,65.114,66.152,17671,0
2014-05-29,65.984,66.389,65.034,66.222,12943,0
2014-05-30,65.826,66.783,65.52,65.52,5828,0
2014-06-02,69.265,69.265,64.453,64.936,35644,0
2014-06-03,65.431,65.431,63.445,64.443,7710,0
2014-06-04,64.075,65.826,64.045,65.351,20841,0
2014-06-05,65.816,65.915,64.856,65.132,28604,0
2014-06-06,65.083,66.182,65.083,65.945,14354,0
2014-06-09,66.359,66.883,65.054,65.301,17796,0
2014-06-10,65.717,66.202,64.936,65.588,26811,0
2014-06-11,65.965,66.369,65.627,65.965,72085,0
2014-06-12,65.461,66.123,65.063,65.083,25959,0
2014-06-13,65.548,66.113,65.191,65.391,18413,0
2014-06-16,65.637,65.637,64.55,64.846,16963,0
2014-06-17,65.301,65.745,64.552,65.431,27107,0
2014-06-18,65.687,65.687,64.799,65.211,16209,0
2014-06-19,65.261,65.501,64.816,65.034,21891,0
2014-06-20,65.451,69.166,65.281,65.441,28460,0
2014-06-23,65.501,67.21,65.501,65.974,17878,0
2014-06-24,66.506,67.555,66.389,67.112,25817,0
2014-06-25,67.18,69.175,66.972,67.406,14201,0
2014-06-26,67.702,69.038,67.102,68.514,27019,0
2014-06-27,68.209,69.699,68.199,69.689,35107,0
2014-06-30,74.522,74.522,68.603,68.82,19879,0
2014-07-01,71.241,73.291,69.364,71.271,12914,0
2014-07-02,70.777,71.52,69.294,69.887,10522,0
2014-07-03,69.68,70.178,69.255,69.275,7444,0
2014-07-07,69.404,70.767,68.592,68.939,28010,0
2014-07-08,69.374,70.293,68.613,70.283,21076,0
2014-07-09,69.077,70.027,67.26,69.374,10802,0
2014-07-10,68.505,69.758,67.849,68.415,19886,0
2014-07-11,69.096,70.668,68.445,69.483,31468,0
2014-07-14,70.599,70.599,69.641,69.947,19871,0
2014-07-15,70.057,70.273,67.21,67.406,25151,0
2014-07-16,67.801,68.229,66.753,67.171,26850,0
2014-07-17,67.171,67.486,67.012,67.122,13662,0
2014-07-18,66.803,67.722,66.803,67.338,9190,0
2014-07-21,66.972,67.605,65.806,66.269,32834,0
2014-07-22,66.516,66.713,66.222,66.438,9369,0
2014-07-23,66.863,67.161,66.142,67.161,15909,0
2014-07-24,66.972,67.358,66.083,66.448,14668,0
2014-07-25,65.935,66.794,65.034,65.261,17686,0
2014-07-28,65.103,65.103,63.336,64.194,30307,0
2014-07-29,64.005,64.841,63.545,64.194,9720,0
2014-07-30,64.7,65.261,64.443,65.014,12027,0
2014-07-31,64.816,65.191,64.591,64.71,7543,0
2014-08-01,64.63,65.132,63.906,64.284,11913,0
2014-08-04,64.393,65.52,64.393,64.789,14033,0
2014-08-05,64.63,65.231,64.542,65.073,13366,0
2014-08-06,65.142,66.743,64.916,66.172,10957,0
2014-08-07,66.793,68.195,66.636,66.743,18005,0
2014-08-08,66.863,68.199,66.863,67.959,14323,0
2014-08-11,68.199,68.85,67.781,68.009,16609,0
2014-08-12,68.079,68.124,66.466,67.041,14885,0
2014-08-13,66.892,67.486,66.892,67.061,4998,0
2014-08-14,67.436,68.693,67.041,67.732,12695,0
2014-08-15,68.385,68.999,67.289,67.526,6585,0
2014-08-18,68.307,68.495,67.674,68.219,10188,0
2014-08-19,67.327,68.39,67.327,68.059,6878,0
2014-08-20,68.009,68.346,67.761,68.129,11824,0
2014-08-21,68.159,68.284,67.625,68.199,15952,0
2014-08-22,67.879,68.265,67.771,67.869,4596,0
2014-08-25,68.259,69.147,67.879,68.099,8383,0
2014-08-26,68.634,71.888,68.634,71.848,13770,0
2014-08-27,71.621,72.501,71.254,71.68,14087,0
2014-08-28,71.69,72.759,70.265,71.927,52259,0
2014-08-29,72.363,72.491,70.997,71.423,30300,0
2014-09-02,71.73,72.153,70.533,72.153,24357,0
2014-09-03,72.995,72.995,71.423,72.133,18949,0
2014-09-04,72.113,72.66,71.493,72.223,12507,0
2014-09-05,71.631,72.183,71.344,71.965,13319,0
2014-09-08,71.965,72.293,71.433,72.293,11167,0
2014-09-09,71.533,72.402,71.244,71.581,15277,0
2014-09-10,71.354,71.917,70.798,71.7,5111,0
2014-09-11,71.116,71.985,71.027,71.185,6448,0
2014-09-12,71.443,71.68,70.389,71.225,16064,0
2014-09-15,71.225,71.423,70.533,70.828,12898,0
2014-09-16,70.225,71.423,69.479,71.165,23053,0
2014-09-17,71.898,72.065,70.749,70.759,5702,0
2014-09-18,71.473,71.473,67.771,70.592,2287,0
2014-09-19,70.552,71.066,69.603,71.027,7775,0
2014-09-22,70.65,71.215,69.919,70.572,16129,0
2014-09-23,70.73,72.035,70.533,71.838,19386,0
2014-09-24,71.72,72.065,71.047,71.533,5615,0
2014-09-25,71.374,71.945,71.225,71.65,17899,0
2014-09-26,71.878,74.193,71.858,74.163,11340,0
2014-09-29,73.301,74.608,72.769,73.798,9556,0
2014-09-30,73.638,74.163,72.531,72.709,19223,0
2014-10-01,72.729,73.015,71.533,71.631,13076,0
2014-10-02,71.917,73.608,71.917,73.568,7050,0
2014-10-03,74.331,75.182,73.926,75.033,6122,0
2014-10-06,75.063,76.695,74.44,76.002,19397,0
2014-10-07,76.814,77.655,75.143,75.183,23000,0
2014-10-08,76.567,77.06,75.262,76.26,14595,0
2014-10-09,76.3,77.18,75.183,75.193,5625,0
2014-10-10,75.183,76.577,75.183,75.637,24624,0
2014-10-13,76.32,77.2,75.291,77.16,25236,0
2014-10-14,77.557,78.486,76.37,77.774,57827,0
2014-10-15,77.16,77.279,75.795,77.16,28225,0
2014-10-16,75.4,77.16,73.588,76.606,13252,0
2014-10-17,77.2,77.2,74.638,75.013,11252,0
2014-10-20,74.331,76.528,74.321,75.063,7815,0
2014-10-21,76.121,77.15,76.002,76.488,9207,0
2014-10-22,76.518,76.606,75.24,75.676,21740,0
2014-10-23,75.212,77.725,73.887,76.636,40007,0
2014-10-24,75.193,77.655,75.193,77.627,11992,0
2014-10-27,77.12,79.345,76.636,79.138,12812,0
2014-10-28,78.962,81.426,78.675,81.426,11251,0
2014-10-29,81.187,81.207,78.734,79.503,8031,0
2014-10-30,78.972,80.129,78.396,80.109,17332,0
2014-10-31,81.336,81.406,79.952,81.396,12624,0
2014-11-03,80.621,81.326,80.257,80.385,6630,0
2014-11-04,80.355,80.889,79.148,79.892,21280,0
2014-11-05,79.227,82.443,79.227,81.967,24091,0
2014-11-06,81.484,84.076,81.019,82.185,40944,0
2014-11-07,82.532,83.157,81.415,83.117,24370,0
2014-11-10,82.017,83.71,81.967,83.69,20660,0
2014-11-11,83.54,83.838,81.829,83.55,30262,0
2014-11-12,84.137,84.147,83.254,83.838,13542,0
2014-11-13,84.343,85.036,83.472,83.472,2069,0
2014-11-14,83.51,84.967,82.572,83.73,11674,0
2014-11-17,83.147,84.284,82.097,82.245,29662,0
2014-11-18,82.77,82.958,81.186,82.027,8576,0
2014-11-19,81.581,81.62,79.225,80.354,8647,0
2014-11-20,79.334,80.177,78.83,80.029,8394,0
2014-11-21,80.798,81.166,79.989,80.167,20338,0
2014-11-24,80.679,81.809,80.059,81.216,6883,0
2014-11-25,82.353,82.353,80.453,81.216,2112,0
2014-11-26,81.226,81.226,80.097,80.097,1985,0
2014-11-28,80.276,81.611,79.95,79.96,2473,0
2014-12-01,79.95,80.147,79.196,79.205,5636,0
2014-12-02,78.234,80.689,78.234,80.049,22194,0
2014-12-03,80.561,80.561,79.66,79.66,2477,0
2014-12-04,79.97,79.97,79.146,79.591,6106,0
2014-12-05,79.284,79.84,78.84,78.84,5592,0
2014-12-08,79.196,80.069,78.702,79.254,19060,0
2014-12-09,79.69,81.719,79.225,81.415,11558,0
2014-12-10,80.501,82.265,80.079,81.038,36905,0
2014-12-11,81.464,81.62,79.205,79.621,13987,0
2014-12-12,78.91,79.95,78.613,79.511,27216,0
2014-12-15,79.284,80.147,79.146,79.441,8233,0
2014-12-16,81.058,81.058,79.196,79.591,20003,0
2014-12-17,79.501,80.423,79.244,80.423,6915,0
2014-12-18,80.669,81.464,80.577,81.266,5524,0
2014-12-19,81.068,82.215,80.306,82.215,12231,0
2014-12-22,81.385,82.839,81.365,81.522,4065,0
2014-12-23,81.464,82.879,80.432,81.829,26661,0
2014-12-24,81.611,83.73,81.176,83.254,8864,0
2014-12-26,83.64,83.779,81.69,82.75,25192,0
2014-12-29,83.017,86.195,82.949,84.849,12467,0
2014-12-30,85.273,86.52,84.537,85.928,5189,0
2014-12-31,86.087,88.184,85.056,86.047,11881,0
2015-01-02,86.44,86.44,84.581,85.116,3414,0
2015-01-05,85.888,85.888,82.106,84.75,23562,0
2015-01-06,83.789,83.968,80.296,80.768,49164,0
2015-01-07,81.464,81.869,78.95,80.988,35438,0
2015-01-08,80.848,82.877,80.129,81.581,26298,0
2015-01-09,81.008,82.413,80.427,81.365,12897,0
2015-01-12,80.858,83.898,79.685,81.137,9824,0
2015-01-13,81.078,81.819,79.989,80.689,37996,0
2015-01-14,80.432,80.928,79.196,79.89,11941,0
2015-01-15,79.76,79.91,78.224,79.225,14617,0
2015-01-16,80.403,80.403,78.98,80.247,2906,0
2015-01-20,80.28,80.669,79.03,79.93,37571,0
2015-01-21,79.79,80.778,79.372,79.511,35435,0
2015-01-22,80.107,80.728,79.491,80.306,14570,0
2015-01-23,80.679,82.195,80.384,81.196,27257,0
2015-01-26,80.335,82.007,80.335,81.206,20876,0
2015-01-27,80.868,82.185,80.66,81.118,20113,0
2015-01-28,81.581,81.581,79.79,80.079,27267,0
2015-01-29,79.84,81.435,79.73,81.435,15171,0
2015-01-30,82.65,82.7,79.79,80.689,33193,0
2015-02-02,80.197,81.68,78.234,80.798,41719,0
2015-02-03,79.91,82.76,79.91,81.385,5411,0
2015-02-04,80.326,81.156,79.7,80.306,24796,0
2015-02-05,81.729,82.363,80.561,82.333,11159,0
2015-02-06,82.562,83.789,82.433,82.79,7854,0
2015-02-09,82.997,84.403,82.255,82.304,40521,0
2015-02-10,82.78,82.899,81.473,81.482,31578,0
2015-02-11,81.58,81.828,79.251,79.251,12133,0
2015-02-12,78.857,81.146,78.708,79.688,19159,0
2015-02-13,80.549,80.549,79.449,79.619,3827,0
2015-02-17,79.748,79.997,79.366,79.549,4880,0
2015-02-18,79.587,80.037,79.251,79.351,10804,0
2015-02-19,79.341,81.041,79.341,79.718,5403,0
2015-02-20,80.037,80.037,79.251,79.341,7075,0
2015-02-23,79.738,79.738,79.251,79.281,4086,0
2015-02-24,79.193,79.748,79.193,79.728,3075,0
2015-02-25,79.251,82.225,79.217,81.185,11850,0
2015-02-26,81.629,82.126,79.379,80.499,5751,0
2015-02-27,80.46,82.225,80.46,81.334,7774,0
2015-03-02,82.026,82.026,79.153,81.185,7570,0
2015-03-03,80.412,81.235,79.271,79.678,7874,0
2015-03-04,79.828,80.017,78.47,79.987,5046,0
2015-03-05,80.598,80.608,79.261,80.245,5147,0
2015-03-06,79.569,80.195,78.957,79.251,5249,0
2015-03-09,79.978,81.669,79.978,80.877,2725,0
2015-03-10,79.838,81.511,79.599,80.997,4745,0
2015-03-11,80.392,82.997,80.392,81.937,8478,0
2015-03-12,82.453,82.453,80.46,81.888,8782,0
2015-03-13,80.598,81.235,80.559,80.559,1011,0
2015-03-16,80.509,81.155,80.225,80.225,6257,0
2015-03-17,80.887,81.482,80.027,80.027,6664,0
2015-03-18,79.768,82.313,79.768,80.342,2725,0
2015-03-19,80.787,83.216,80.717,82.026,20289,0
2015-03-20,81.927,83.057,81.828,82.76,7772,0
2015-03-23,82.67,84.403,82.67,84.208,15345,0
2015-03-24,81.957,85.275,80.628,85.197,4341,0
2015-03-25,85.88,85.88,84.158,84.363,7268,0
2015-03-26,84.701,84.701,84.208,84.218,2120,0
2015-03-27,84.188,85.138,84.098,85.138,6358,0
2015-03-30,85.89,86.069,84.423,85.138,4644,0
2015-03-31,86.453,86.753,84.063,86.753,8169,0
2015-04-01,84.572,86.433,84.572,85.344,4138,0
2015-04-02,86.334,86.334,84.236,84.622,2120,0
2015-04-06,83.631,86.663,83.631,86.553,3331,0
2015-04-07,86.623,86.623,84.8,84.8,2390,0
2015-04-08,85.504,86.187,85.504,85.792,2322,0
2015-04-09,84.256,86.01,84.208,84.503,6633,0
2015-04-10,85.098,85.098,83.711,84.208,2120,0
2015-04-13,84.8,84.8,84.315,84.315,1614,0
2015-04-14,85.364,85.364,83.879,83.929,1311,0
2015-04-15,85.92,87.355,83.786,86.187,14822,0
2015-04-16,86.187,88.673,86.187,88.673,6080,0
2015-04-17,86.952,89.149,86.952,88.525,3432,0
2015-04-20,89.002,89.873,88.396,89.823,5844,0
2015-04-21,89.843,90.109,86.892,87.832,21089,0
2015-04-22,87.011,87.812,86.932,87.812,1278,0
2015-04-23,88.032,88.032,86.04,86.912,2725,0
2015-04-24,87.236,88.862,86.962,88.258,4067,0
2015-04-27,87.782,90.07,87.622,90.001,6257,0
2015-04-28,89.407,90.06,89.189,89.655,3129,0
2015-04-29,89.169,89.625,89.169,89.279,2222,0
2015-04-30,89.159,89.903,89.159,89.169,7268,0
2015-05-01,89.119,89.407,89.119,89.189,3736,0
2015-05-04,89.189,89.655,89.189,89.655,2625,0
2015-05-05,89.189,89.605,89.159,89.259,6664,0
2015-05-06,90.04,90.04,89.239,89.465,2020,0
2015-05-07,89.159,89.328,88.912,89.229,1697,0
2015-05-08,89.645,90.07,89.169,90.07,2120,0
2015-05-11,89.377,89.416,88.732,89.318,2320,0
2015-05-12,89.158,90.06,88.454,89.327,7571,0
2015-05-13,89.754,89.754,89.06,89.595,3328,0
2015-05-14,90.001,91.806,89.268,89.972,14021,0
2015-05-15,90.07,94.839,90.07,91.657,2774,0
2015-05-18,90.755,90.755,90.299,90.655,16766,0
2015-05-19,91.27,92.252,90.935,92.252,2670,0
2015-05-20,91.924,94.055,91.16,91.488,14826,0
2015-05-21,91.944,91.944,91.924,91.924,1010,0
2015-05-22,91.23,93.719,88.237,91.846,12103,0
2015-05-26,91.051,92.172,86.45,87.562,10815,0
2015-05-27,87.66,90.229,87.64,88.791,13011,0
2015-05-28,87.97,89.426,87.75,88.592,5575,0
2015-05-29,88.642,91.33,87.244,91.141,41758,0
2015-06-01,90.448,92.828,90.339,91.904,10773,0
2015-06-02,91.141,92.262,90.409,91.657,26188,0
2015-06-03,91.756,94.085,91.756,93.977,23503,0
2015-06-04,94.065,95.175,93.868,94.977,5346,0
2015-06-05,93.818,96.981,93.818,96.863,7362,0
2015-06-08,97.149,99.014,96.605,98.45,6252,0
2015-06-09,98.151,99.136,98.151,98.518,3508,0
2015-06-10,99.076,101.12,98.753,100.81,12018,0
2015-06-11,101.06,102.11,100.58,101.71,8430,0
2015-06-12,101.09,104.19,101.09,103.26,10893,0
2015-06-15,102.25,102.73,100.73,101.62,8876,0
2015-06-16,102,104.1,100.02,101.24,9279,0
2015-06-17,101.12,101.86,97.289,98.151,18861,0
2015-06-18,98.743,99.391,98.052,98.919,6455,0
2015-06-19,99.136,100.13,97.892,98.181,16643,0
2015-06-22,99.136,100.97,99.096,100.03,11800,0
2015-06-23,100.21,101.06,98.627,100.05,7093,0
2015-06-24,100.47,101.28,99.146,99.436,20577,0
2015-06-25,99.62,100.51,99.136,99.96,11197,0
2015-06-26,100.11,100.11,98.261,99.68,30461,0
2015-06-29,98.695,99.59,98.161,98.548,11600,0
2015-06-30,99.328,99.328,97.429,97.654,6789,0
2015-07-01,98.548,98.842,96.177,98.151,12002,0
2015-07-02,97.892,98.032,97.021,98.032,3530,0
2015-07-06,97.041,99.58,96.167,99.298,10995,0
2015-07-07,98.32,101.12,97.169,100.23,9179,0
2015-07-08,99.9,100.92,99.232,100.33,16240,0
2015-07-09,100.91,102.39,100.63,102.3,4237,0
2015-07-10,102.92,104.1,101.9,103.89,6759,0
2015-07-13,98.793,106.92,98.793,105.58,7464,0
2015-07-14,104.56,106.12,104.4,104.62,5083,0
2015-07-15,104.85,105.93,101.76,102.35,8674,0
2015-07-16,102.24,104.85,101.06,101.81,16340,0
2015-07-17,101.68,103.28,101.36,103.09,2623,0
2015-07-20,102.85,102.85,100.73,100.86,3733,0
2015-07-21,101.11,103.89,101.11,102.6,6558,0
2015-07-22,101.56,102.55,101.32,102.11,2220,0
2015-07-23,102.19,102.58,101.61,101.61,2018,0
2015-07-24,101.53,101.53,100.13,100.18,3733,0
2015-07-27,100.13,101.05,99.146,99.66,9381,0
2015-07-28,100.32,101.19,100.26,100.63,3429,0
2015-07-29,100.63,103.94,100.63,101.41,2723,0
2015-07-30,100.94,101.14,100.94,101.14,2018,0
2015-07-31,101.31,101.31,100.13,100.49,2522,0
2015-08-03,100.21,100.35,100.21,100.25,2109,0
2015-08-04,100.13,103.49,100.13,102.05,5042,0
2015-08-05,101.8,103,101.71,101.75,6252,0
2015-08-06,102.35,103.11,100.13,100.59,9773,0
2015-08-07,101.12,101.12,99.7,99.7,7161,0
2015-08-10,99.75,101.65,98.803,101.24,7357,0
2015-08-11,100.35,100.7,100.21,100.7,2729,0
2015-08-12,100.2,100.2,99.64,99.8,4738,0
2015-08-13,100.38,101.04,100.2,100.85,5039,0
2015-08-14,100.2,102.47,100.2,102.23,11492,0
2015-08-17,102.7,102.7,99.54,100.38,20663,0
2015-08-18,100.79,100.8,100.2,100.2,14614,0
2015-08-19,100.2,100.9,98.626,99.466,36790,0
2015-08-20,99.106,101.57,99.004,101.14,18648,0
2015-08-21,100.44,102.04,99.249,99.298,26811,0
2015-08-24,98.469,103.27,98.459,98.459,7886,0
2015-08-25,100.59,100.79,98.596,98.919,8466,0
2015-08-26,100.21,100.21,93.934,95.976,8064,0
2015-08-27,95.917,96.235,94.46,96.235,9475,0
2015-08-28,95.936,100.26,95.936,97.317,4938,0
2015-08-31,97.317,99.65,97.317,98.12,4031,0
2015-09-01,97.475,99.202,97.475,98.616,7863,0
2015-09-02,99.64,100.7,99.64,100.7,7559,0
2015-09-03,99.7,106.91,99.7,101.05,5545,0
2015-09-04,100.88,101.98,100.33,101.9,4234,0
2015-09-08,102.18,102.18,99.222,99.288,4637,0
2015-09-09,100.46,100.46,97.427,97.427,4536,0
2015-09-10,97.524,97.524,95.808,97.088,2939,0
2015-09-11,99.308,100.15,96.741,99.212,3427,0
2015-09-14,98.031,100.18,97.991,99.66,3730,0
2015-09-15,98.899,100.06,98.899,100.04,2520,0
2015-09-16,102.28,102.28,98.869,101.68,5645,0
2015-09-17,100.36,104.82,100.36,103.9,8063,0
2015-09-18,102.68,107.44,98.869,107.11,22175,0
2015-09-21,107.15,107.15,101.19,102.78,10884,0
2015-09-22,102.76,102.78,99.249,100.55,10683,0
2015-09-23,100.86,104.67,100.86,102.28,13462,0
2015-09-24,102.55,103.78,101.7,102.4,8722,0
2015-09-25,103.19,103.38,99.202,99.202,9173,0
2015-09-28,99.202,100.64,99.202,99.446,3082,0
2015-09-29,99.476,103.08,99.202,100.8,9979,0
2015-09-30,101.19,102.93,101.19,102.1,4132,0
2015-10-01,101.59,101.59,101.14,101.14,1816,0
2015-10-02,100.12,102.48,99.202,100.69,5445,0
2015-10-05,102.18,102.18,99.232,100.86,3219,0
2015-10-06,100.88,101.43,99.212,99.401,5039,0
2015-10-07,99.416,100.3,99.202,100.1,3125,0
2015-10-08,99.202,100.6,99.202,100.11,3025,0
2015-10-09,99.202,99.84,99.202,99.361,1109,0
2015-10-12,99.55,99.59,99.202,99.54,4071,0
2015-10-13,102.15,102.15,99.202,99.202,2721,0
2015-10-14,99.95,100.59,98.419,98.469,10483,0
2015-10-15,99.7,99.97,99.318,99.97,2318,0
2015-10-16,101.18,101.18,98.616,99.202,3125,0
2015-10-19,99.202,100.97,99.202,100.17,2201,0
2015-10-20,100.26,100.26,99.202,99.87,1193,0
2015-10-21,99.202,99.88,99.202,99.298,4536,0
2015-10-22,99.57,99.68,99.202,99.269,3025,0
2015-10-23,99.92,99.93,99.232,99.6,2922,0
2015-10-26,99.6,99.6,96.781,97.475,13405,0
2015-10-27,99.146,99.202,97.337,97.832,3427,0
2015-10-28,98.22,99.87,98.22,99.202,4031,0
2015-10-29,99.202,99.391,98.359,98.479,5240,0
2015-10-30,98.783,100.92,98.783,99.95,4838,0
2015-11-02,99.95,99.95,97.861,99.182,4617,0
2015-11-03,99.202,100.02,99.202,100.02,2318,0
2015-11-04,99.93,99.93,99.202,99.259,1870,0
2015-11-05,99.202,99.496,99.202,99.202,3730,0
2015-11-06,99.269,99.77,99.269,99.76,4735,0
2015-11-09,99.269,99.76,98.842,98.842,2475,0
2015-11-10,98.793,99.64,98.793,99.64,2016,0
2015-11-11,99.73,99.73,99.269,99.269,1308,0
2015-11-12,99.279,99.318,98.289,98.879,4533,0
2015-11-13,98.289,98.743,97.841,97.91,5641,0
2015-11-16,97.791,98.488,97.346,97.493,6043,0
2015-11-17,98.139,98.139,98.139,98.139,1510,0
2015-11-18,97.296,98.488,97.027,97.711,6244,0
2015-11-19,97.286,97.296,96.799,97.047,1108,0
2015-11-20,97.642,98.974,82.096,98.974,7958,0
2015-11-23,98.734,98.734,96.302,97.721,7454,0
2015-11-24,94.167,95.608,92.966,94.912,19642,0
2015-11-25,94.457,94.615,94.347,94.417,5541,0
2015-11-27,94.872,95.071,94.437,94.437,2819,0
2015-11-30,94.665,97.791,94.615,94.813,5541,0
2015-12-01,95.746,96.104,93.424,94.107,4201,0
2015-12-02,93.721,94.317,93.325,94.227,1880,0
2015-12-03,94.267,94.922,92.639,92.639,3951,0
2015-12-04,93.325,93.751,91.477,91.477,2719,0
2015-12-07,92.073,94.843,89.611,89.611,7252,0
2015-12-08,90.086,91.438,89.651,90.356,3544,0
2015-12-09,90.296,91.338,89.402,90.883,2719,0
2015-12-10,91.368,91.775,90.106,90.106,2116,0
2015-12-11,90.047,91.338,87.237,90.336,7352,0
2015-12-14,90.236,91.238,87.734,91.238,2682,0
2015-12-15,91.637,91.835,90.534,91.139,4433,0
2015-12-16,90.356,91.298,88.36,88.886,8561,0
2015-12-17,87.376,91.845,87.376,89.393,3425,0
2015-12-18,89.383,90.494,87.864,89.353,13497,0
2015-12-21,88.976,90.346,88.966,90.346,3927,0
2015-12-22,89.641,90.534,89.641,90.435,1914,0
2015-12-23,90.216,91.338,88.677,91.338,1208,0
2015-12-24,90.067,91.318,90.067,91.318,1253,0
2015-12-28,91.904,91.904,89.621,89.909,3415,0
2015-12-29,90.823,90.923,90.603,90.923,1743,0
2015-12-30,90.346,93.474,90.346,92.182,4306,0
2015-12-31,92.956,98.783,91.537,92.341,5671,0
2016-01-04,92.033,93.125,90.086,92.828,5791,0
2016-01-05,90.086,92.182,90.086,91.577,1817,0
2016-01-06,90.673,91.438,90.673,91.438,1310,0
2016-01-07,89.859,91.845,89.859,91.338,2667,0
2016-01-08,91.994,92.043,91.089,91.089,1680,0
2016-01-11,90.843,91.627,90.843,91.627,10649,0
2016-01-12,90.853,91.795,90.853,91.795,3636,0
2016-01-13,91.587,91.587,89.909,91.069,4778,0
2016-01-14,92.053,92.053,90.346,91.577,10961,0
2016-01-15,90.346,90.843,87.465,89.859,6262,0
2016-01-19,90.435,91.198,89.621,90.991,13698,0
2016-01-20,90.296,90.843,87.366,90.743,15868,0
2016-01-21,90.514,91.861,90.514,91.338,14364,0
2016-01-22,91.736,94.087,91.686,93.761,2626,0
2016-01-25,92.966,93.325,91.835,93.325,5640,0
2016-01-26,92.43,93.781,91.979,92.123,2081,0
2016-01-27,92.331,92.331,91.338,91.964,727,0
2016-01-28,92.331,93.325,92.291,92.311,1631,0
2016-01-29,94.043,94.237,91.914,93.681,3003,0
2016-02-01,92.49,94.317,91.716,93.205,2017,0
2016-02-02,93.581,93.581,91.929,92.48,2344,0
2016-02-03,93.275,93.275,90.351,92.321,1967,0
2016-02-04,92.44,94.127,92.133,92.906,659,0
2016-02-05,92.719,92.719,89.036,90.346,6906,0
2016-02-08,88.686,91.249,88.686,89.421,921,0
2016-02-09,89.535,90.981,88.427,89.48,3854,0
2016-02-10,90.813,91.011,88.955,90.136,2254,0
2016-02-11,88.935,91.159,88.935,89.322,2704,0
2016-02-12,90.316,93.137,90.316,92.402,3986,0
2016-02-16,92.402,96.576,91.872,96.148,2567,0
2016-02-17,96.476,100.69,96.476,100.59,5836,0
2016-02-18,99.71,100.7,92.888,98.185,1270,0
2016-02-19,99.249,99.249,95.583,97.371,2894,0
2016-02-22,96.694,99.351,96.391,98.384,4950,0
2016-02-23,98.155,98.364,96.824,96.824,1602,0
2016-02-24,97.568,100.96,97.568,98.859,5287,0
2016-02-25,97.628,98.364,94.618,98.364,2008,0
2016-02-26,97.46,97.46,95.533,96.625,1792,0
2016-02-29,94.39,96.396,93.396,96.278,3741,0
2016-03-01,98.165,99.044,98.165,98.612,1606,0
2016-03-02,97.371,98.364,95.918,96.476,1263,0
2016-03-03,97.431,98.344,94.4,97.311,1479,0
2016-03-04,100.95,100.95,95.115,95.667,3850,0
2016-03-07,96.576,97.48,96.576,97.351,3500,0
2016-03-08,96.674,98.642,96.674,97.866,5396,0
2016-03-09,99.351,99.351,94.743,96.844,776,0
2016-03-10,97.827,98.364,97.817,98.066,1535,0
2016-03-11,96.381,98.364,96.381,98.046,883,0
2016-03-14,96.198,99.85,96.198,98.513,8685,0
2016-03-15,100.29,100.29,98.364,98.474,2497,0
2016-03-16,98.265,98.265,97.568,97.568,1521,0
2016-03-17,97.817,100.04,94.708,99.58,6003,0
2016-03-18,100.09,100.29,98.474,98.474,4750,0
2016-03-21,98.464,98.71,96.922,97.321,2430,0
2016-03-22,94.955,95.78,94.955,95.78,1036,0
2016-03-23,96.744,97.687,96.744,97.687,4094,0
2016-03-24,97.608,97.608,97.608,97.608,612,0
2016-03-28,98.364,99.51,98.364,98.889,359,0
2016-03-29,98.839,100.05,97.341,100.05,2189,0
2016-03-30,100.12,100.21,97.628,100.21,2681,0
2016-03-31,99.456,100.25,97.351,97.351,2659,0
2016-04-01,96.436,98.859,96.436,97.707,1393,0
2016-04-04,98.364,99.57,98.304,98.304,1158,0
2016-04-05,98.74,100.35,98.73,100.25,10430,0
2016-04-06,99.456,100.85,99.034,99.6,1189,0
2016-04-07,99.85,100.6,99.6,100.26,3505,0
2016-04-08,100.45,100.95,100.45,100.85,1218,0
2016-04-11,98.73,100.25,98.73,100.25,311,0
2016-04-12,99.98,100.95,99.97,100.9,1275,0
2016-04-13,97.797,100.2,97.797,100.2,2139,0
2016-04-14,98.859,100.95,98.859,100.51,7257,0
2016-04-15,100.51,100.55,100.45,100.55,832,0
2016-04-18,100.63,100.74,100.2,100.74,1286,0
2016-04-19,98.859,100.35,98.859,99.71,8422,0
2016-04-20,99.83,99.83,99.83,99.83,136,0
2016-04-21,99.034,99.85,99.034,99.85,1676,0
2016-04-22,99.401,100.35,99.361,99.361,2796,0
2016-04-25,99.106,99.249,99.106,99.249,606,0
2016-04-26,99.249,100.64,99.232,99.7,2241,0
2016-04-27,100.74,100.74,99.162,99.371,2511,0
2016-04-28,97.46,98.984,97.371,97.371,2942,0
2016-04-29,97.906,97.926,93.803,94.588,2767,0
2016-05-02,94.588,95.07,94.39,94.39,684,0
2016-05-03,94.39,94.39,93.327,93.327,493,0
2016-05-04,91.905,93.297,91.409,93.297,1801,0
2016-05-05,92.313,92.313,92.313,92.313,203,0
2016-05-06,94.252,94.252,94.252,94.252,134,0
2016-05-09,93.352,94.2,93.136,94.2,798,0
2016-05-10,92.799,93.733,92.799,93.495,380,0
2016-05-11,93.03,94.21,92.996,92.996,1556,0
2016-05-12,92.599,92.599,91.107,91.107,817,0
2016-05-13,90.799,90.919,90.79,90.839,954,0
2016-05-16,92.499,92.499,91.753,91.753,916,0
2016-05-17,92.4,92.48,91.575,91.763,3712,0
2016-05-18,91.773,91.973,91.495,91.525,3323,0
2016-05-19,91.276,91.505,90.769,91.505,2540,0
2016-05-20,91.645,91.913,91.645,91.913,557,0
2016-05-23,92.996,95.344,92.996,95.344,5042,0
2016-05-24,97.473,97.473,96.975,96.975,631,0
2016-05-25,96.08,97.691,96.08,96.518,535,0
2016-05-26,94.927,96.757,94.927,96.757,1359,0
2016-05-27,98.558,98.558,96.608,97.701,2547,0
2016-05-31,97.775,98.249,97.483,97.721,995,0
2016-06-01,96.553,97.434,95.484,97.174,2351,0
2016-06-02,97.114,97.841,94.787,96.578,2798,0
2016-06-03,97.174,98.666,97.174,97.582,1017,0
2016-06-06,98.755,100.6,97.483,100.6,4217,0
2016-06-07,100.31,100.46,97.582,100.06,6748,0
2016-06-08,98.964,100.21,98.854,99.411,1781,0
2016-06-09,99.308,101.44,97.841,97.841,1519,0
2016-06-10,99.91,100.21,98.279,98.984,2802,0
2016-06-13,95.862,96.647,95.862,96.27,1666,0
2016-06-14,96.478,96.478,95.584,95.584,547,0
2016-06-15,96.13,96.13,94.917,94.917,437,0
2016-06-16,95.349,95.93,95.349,95.93,796,0
2016-06-17,96.757,100.01,96.757,97.502,6153,0
2016-06-20,99.99,99.99,95.146,95.93,1499,0
2016-06-21,96.478,96.478,95.663,95.663,1669,0
2016-06-22,100.45,100.45,100.45,100.45,263,0
2016-06-23,95.589,95.589,95.454,95.454,209,0
2016-06-24,93.603,96.23,93.176,96.23,1863,0
2016-06-27,91.621,95.762,91.621,94.48,2001,0
2016-06-28,94.847,98.468,94.847,96.448,822,0
2016-06-29,98.308,99.446,96.667,98.169,3644,0
2016-06-30,100.15,100.15,96.887,99.136,2534,0
2016-07-01,100.58,100.88,98.209,99.7,1406,0
2016-07-05,95.006,99.162,93.106,99.162,416,0
2016-07-06,99.456,104.66,98.368,98.368,1311,0
2016-07-07,96.598,98.765,96.598,97.582,513,0
2016-07-08,98.7,99.004,98.468,98.468,1170,0
2016-07-11,97.572,97.572,97.572,97.572,298,0
2016-07-12,97.394,99.416,97.394,98.308,4919,0
2016-07-13,97.632,97.96,96.787,96.787,1035,0
2016-07-14,98.765,99.456,98.219,98.219,2685,0
2016-07-15,99.156,100.34,99.156,99.411,748,0
2016-07-18,99.308,99.456,99.308,99.446,852,0
2016-07-19,97.896,98.139,97.896,98.139,435,0
2016-07-20,97.916,99.486,97.144,99.318,3394,0
2016-07-21,98.318,98.488,98.318,98.488,1028,0
2016-07-22,97.87,99.249,97.87,99.249,723,0
2016-07-25,100.72,100.72,98.568,99.172,644,0
2016-07-26,98.27,101.43,98.27,99.456,2308,0
2016-07-27,98.568,100.96,97.553,100.96,1176,0
2016-07-28,99.81,100.96,98.244,99.85,7544,0
2016-07-29,99.064,99.86,99.064,99.066,401,0
2016-08-01,99.83,99.83,98.964,99.371,10774,0
2016-08-02,97.224,98.763,95.394,96.498,37951,0
2016-08-03,95.703,98.468,94.09,97.781,3386,0
2016-08-04,96.06,98.258,96.06,96.955,2211,0
2016-08-05,97.124,98.467,96.975,97.374,2773,0
2016-08-08,97.473,99.56,97.473,99.212,3066,0
2016-08-09,99.371,101.54,99.232,100.13,2763,0
2016-08-10,100.7,101.34,99.192,99.212,5552,0
2016-08-11,99.74,99.76,99.046,99.361,6227,0
2016-08-12,99.57,99.66,99.361,99.66,2144,0
2016-08-15,100.14,100.46,99.56,99.57,4114,0
2016-08-16,99.56,99.76,98.16,99.288,3706,0
2016-08-17,99.52,99.52,97.622,97.681,2217,0
2016-08-18,98.195,98.248,97.572,97.572,1236,0
2016-08-19,97.861,101.55,97.234,98.23,9036,0
2016-08-22,98.15,99.78,97.572,99.318,592,0
2016-08-23,99.436,101.54,99.436,100.91,2078,0
2016-08-24,99.318,101.7,99.318,101.37,2517,0
2016-08-25,101.49,103.08,101.34,103.08,6931,0
2016-08-26,103.04,104,101.56,101.64,3777,0
2016-08-29,101.99,101.99,101.54,101.77,725,0
2016-08-30,100.09,102.94,99.318,101.65,2059,0
2016-08-31,101.6,103.79,100.82,103.14,3124,0
2016-09-01,103.46,103.54,101.68,103.53,1235,0
2016-09-02,103.67,104.48,103.35,104.34,2401,0
2016-09-06,102.65,107.54,102.65,107.42,2322,0
2016-09-07,106.59,108.8,103.85,106,6063,0
2016-09-08,106.43,109.01,106.12,107.79,1145,0
2016-09-09,105.99,107.54,105.99,106.08,1448,0
2016-09-12,106.04,106.04,103.21,105.26,6654,0
2016-09-13,104.5,105.02,103.57,104.61,1995,0
2016-09-14,103.54,106.44,103.46,106.24,1105,0
2016-09-15,105.54,106.04,105.45,105.96,1370,0
2016-09-16,106.23,108.55,103.85,103.9,17284,0
2016-09-19,104.91,106.28,104.28,105.97,3277,0
2016-09-20,106.59,106.59,105.66,106.02,3235,0
2016-09-22,107.63,107.63,105.41,105.54,3484,0
2016-09-23,104.54,105.49,102.91,104.39,3247,0
2016-09-26,105.14,106.29,105.14,105.69,1723,0
2016-09-27,103.7,105.54,103.65,105.07,2275,0
2016-09-28,104.53,106.54,104.53,105.54,4477,0
2016-09-29,106.04,106.04,105.4,105.4,2140,0
2016-09-30,105.42,105.59,103.74,105.06,3962,0
2016-10-03,103.59,104.59,103.59,104.17,755,0
2016-10-04,104.08,107.81,103.99,105.05,3127,0
2016-10-05,106.34,106.34,104.74,105.98,1085,0
2016-10-06,104.48,106.5,104.13,105.34,801,0
2016-10-07,104.8,104.8,103.58,104.51,843,0
2016-10-10,104.92,106.01,104.92,105.53,1008,0
2016-10-11,105.42,107.38,105.01,105.89,16277,0
2016-10-12,104.54,105.04,104.04,104.58,2810,0
2016-10-13,103.54,105.47,103.54,104.54,4337,0
2016-10-14,105.23,106.54,105.06,106.16,2354,0
2016-10-17,106.71,107.44,105.54,106.54,2446,0
2016-10-18,106.54,107.24,104.94,105.34,5253,0
2016-10-19,104.54,106.09,104.54,104.84,714,0
2016-10-20,105.29,107.54,103.1,104.54,5168,0
2016-10-21,104.54,106.39,104.54,106.39,552,0
2016-10-24,107.35,107.35,106.14,106.54,5060,0
2016-10-25,105.74,107.04,105.74,106.79,1900,0
2016-10-26,105.54,106.34,105.54,105.79,1911,0
2016-10-27,105.54,105.73,105.39,105.39,565,0
2016-10-28,104.59,106.01,104.59,105.89,1876,0
2016-10-31,107.49,108.04,106.14,106.49,9784,0
2016-11-01,105.79,106.09,104.64,104.94,11807,0
2016-11-02,104.94,104.94,103.34,104.19,5173,0
2016-11-03,104.54,106.94,103.54,105.44,6945,0
2016-11-04,103.89,103.89,102.84,103.34,6660,0
2016-11-07,103.14,104.14,103.14,104.14,1993,0
2016-11-08,103.84,104.14,102.79,102.79,2621,0
2016-11-09,102.19,104.64,102.19,104.64,3681,0
2016-11-10,104.64,108.98,103.36,104.59,12313,0
2016-11-11,107.43,107.43,102.64,106.44,8688,0
2016-11-14,105.59,107.94,103.96,107.94,8363,0
2016-11-15,105.94,109.43,104.49,109.18,6958,0
2016-11-16,105.79,114,105.79,113.06,3761,0
2016-11-17,112.17,114.1,109.73,113.2,7969,0
2016-11-18,112.67,115.75,109.93,114.6,8067,0
2016-11-21,114.3,115.62,114.3,114.55,7246,0
2016-11-22,116.1,117.1,115.1,115.7,6688,0
2016-11-23,115.6,115.6,113.6,114.05,11744,0
2016-11-25,116.55,116.55,114,114.55,1102,0
2016-11-28,111.92,115.6,111.92,112.92,10712,0
2016-11-29,113.11,114.1,112.82,112.82,8305,0
2016-11-30,113.55,115.05,113.11,114.35,4867,0
2016-12-01,113.75,117.42,110.68,112.42,9887,0
2016-12-02,111.92,113.78,111.9,112.96,3714,0
2016-12-05,111.57,111.87,109.73,111.57,7172,0
2016-12-06,114.35,117.3,113.3,115.67,12102,0
2016-12-07,114.7,123.26,113.95,122.59,10216,0
2016-12-08,127.83,127.83,124.48,124.87,6611,0
2016-12-09,127.46,127.56,125.07,125.07,2853,0
2016-12-12,124.01,127.41,122.83,124.58,6153,0
2016-12-13,124.58,126.01,120.85,120.85,2998,0
2016-12-14,120.64,124.23,120.19,122.98,2908,0
2016-12-15,122.83,123.58,120.04,121.89,3235,0
2016-12-16,122.73,125.51,122.73,124.58,9596,0
2016-12-19,126.31,132.6,125.89,129.51,6366,0
2016-12-20,130.21,132.63,128.86,131.06,10449,0
2016-12-21,130.26,131.15,127.9,129.56,4844,0
2016-12-22,128.56,130.61,127.06,128.01,11015,0
2016-12-23,127.12,129.35,126.81,127.16,4417,0
2016-12-27,127.11,128.21,123.68,124.33,10751,0
2016-12-28,125.76,125.76,122.54,124.23,10125,0
2016-12-29,125.56,125.91,124.63,125.11,2087,0
2016-12-30,126.21,126.21,125.71,125.71,1619,0
2017-01-03,126.06,127.06,123.48,124.28,7685,0
2017-01-04,124.43,125.34,124.43,125.31,1070,0
2017-01-05,125.36,126.96,123.38,123.38,6782,0
2017-01-06,124.48,126.06,123.01,124.53,7505,0
2017-01-09,124.18,125.21,122.24,122.34,4459,0
2017-01-10,120.59,122.73,119.65,120.54,3166,0
2017-01-11,120.99,123.18,120.64,121.14,7311,0
2017-01-12,120.19,120.74,118.15,119.6,6011,0
2017-01-13,119.45,121.54,117.6,117.6,8615,0
2017-01-17,118.15,118.4,113.2,113.4,13902,0
2017-01-18,114.4,119.25,114.3,115.9,6988,0
2017-01-19,114.5,116.85,113.75,113.75,12165,0
2017-01-20,113.45,115.7,113.2,114.6,8736,0
2017-01-23,114.55,114.8,113.3,114.8,8170,0
2017-01-24,114.1,115.45,114,115,6629,0
2017-01-25,114.75,118.2,114.75,115.85,11950,0
2017-01-26,116.25,117.1,114.65,115.45,14805,0
2017-01-27,115.35,116.3,115.2,115.2,3093,0
2017-01-30,114.5,114.65,112.12,112.72,11906,0
2017-01-31,111.87,114.2,109.63,110.38,8827,0
2017-02-01,110.63,112.32,110.63,110.92,12564,0
2017-02-02,110.28,113.6,110.28,113.4,8234,0
2017-02-03,113.95,115.15,113.25,113.95,6702,0
2017-02-06,114.1,115.18,113.55,113.9,7924,0
2017-02-07,114.3,115.9,114.15,114.4,8659,0
2017-02-08,114.35,115.15,113.95,114.25,2282,0
2017-02-09,113.9,114.1,112.32,113.01,6881,0
2017-02-10,114.65,114.65,111.82,112.62,1127,0
2017-02-13,114.2,114.2,112.77,113.8,2959,0
2017-02-14,113.25,114.55,112.37,113.6,3069,0
2017-02-15,112.57,112.57,112.57,112.57,849,0
2017-02-16,112.57,112.72,112.57,112.72,988,0
2017-02-17,113.3,113.3,112.02,112.02,2517,0
2017-02-21,112.27,112.96,110.92,112.47,5264,0
2017-02-22,112.46,112.46,109.63,110.13,15689,0
2017-02-23,111.17,112.47,110.95,111.67,4125,0
2017-02-24,111.32,112.62,111.29,112.2,8787,0
2017-02-27,111.82,115.3,111.82,114.95,5692,0
2017-02-28,114.5,114.5,113.16,113.16,1531,0
2017-03-01,113.2,113.95,112.72,113.7,12312,0
2017-03-02,113.71,113.71,110.83,112.32,3369,0
2017-03-03,109.93,112.07,109.93,111.12,9209,0
2017-03-06,110.73,111.67,110.73,111.02,4441,0
2017-03-07,110.48,113.35,110.48,111.97,6165,0
2017-03-08,112.1,112.1,110.73,110.83,3933,0
2017-03-09,112.02,112.02,109.98,110.53,4736,0
2017-03-10,112.04,112.17,110.97,110.97,2263,0
2017-03-13,111.87,112.67,111.22,112.37,4896,0
2017-03-14,111.77,112.37,111.77,111.77,2023,0
2017-03-15,111.89,113.01,111.89,112.57,3238,0
2017-03-16,112.22,113.11,111.87,112.42,3153,0
2017-03-17,111.97,112.87,111.72,112.47,7561,0
2017-03-20,112.92,113.06,112.37,112.57,3842,0
2017-03-21,112.19,112.67,111.72,111.72,1522,0
2017-03-22,112.82,112.82,111.72,111.97,2707,0
2017-03-23,111.72,112.47,111.42,111.82,3020,0
2017-03-24,111.47,111.92,109.98,110.92,5372,0
2017-03-27,111.92,112.47,110.92,112.47,2097,0
2017-03-28,112.62,112.82,111.72,112.47,4381,0
2017-03-29,112.02,112.47,112.02,112.47,850,0
2017-03-30,112.12,113.2,111.77,113.2,2513,0
2017-03-31,113.65,113.95,112.12,112.72,9465,0
2017-04-03,111.72,115.4,111.72,114.8,22879,0
2017-04-04,114.2,115.7,113.01,115.2,11537,0
2017-04-05,113.4,115.3,113.28,113.9,7213,0
2017-04-06,114.2,119.35,114.2,117.95,21082,0
2017-04-07,117.8,121.2,116.7,120.5,2652,0
2017-04-10,120.2,121.65,119.5,120.7,4824,0
2017-04-11,120.85,120.85,120.85,120.85,693,0
2017-04-12,122.51,124.37,120.4,120.4,3859,0
2017-04-13,123.49,123.49,121.9,121.95,1500,0
2017-04-17,120.7,123.69,120.7,123.69,6540,0
2017-04-18,123.56,123.94,121.95,123.94,5459,0
2017-04-19,124.29,125.47,123.04,123.49,19451,0
2017-04-20,123.49,125.37,123.49,124.59,9615,0
2017-04-21,124.98,127.15,123.06,125.08,13533,0
2017-04-24,124.74,129.57,124.74,129.07,3282,0
2017-04-25,128.67,130.22,128.42,128.97,15120,0
2017-04-26,130.25,131.42,127.72,130.62,29264,0
2017-04-27,129.67,132.04,129.48,129.77,24610,0
2017-04-28,129.37,130.32,127.97,128.77,8593,0
2017-05-01,127.42,130.47,127.42,129.97,19821,0
2017-05-02,129.67,130.8,128.87,130.02,8213,0
2017-05-03,129.67,130.62,129.67,130.62,1898,0
2017-05-04,130.17,130.67,129.67,130.37,3099,0
2017-05-05,130.27,131.07,129.67,131.07,2530,0
2017-05-08,130.68,130.68,129.33,129.78,4908,0
2017-05-09,129.78,130.58,129.23,130.58,4901,0
2017-05-10,129.78,132.78,129.63,131.43,5762,0
2017-05-11,130.58,132.43,130.58,132.38,2542,0
2017-05-12,131.88,131.88,129.03,129.03,4994,0
2017-05-15,130.03,130.18,128.48,130.13,766,0
2017-05-16,127.88,130.38,127.78,129.98,4883,0
2017-05-17,129.63,130.28,128.88,129.33,5030,0
2017-05-18,129.68,130.08,129.1,130.08,3755,0
2017-05-19,129.43,130.83,128.98,129.38,8445,0
2017-05-22,129.13,129.15,127.63,127.63,8519,0
2017-05-23,127.28,127.63,126.28,126.78,8207,0
2017-05-24,125.78,125.78,122.15,124.09,11199,0
2017-05-25,123.24,124.69,123.24,124.14,5596,0
2017-05-26,123.79,123.84,121.9,122.3,2566,0
2017-05-30,122.92,123.49,121.8,121.8,2501,0
2017-05-31,121.45,123.17,121,122.3,4649,0
2017-06-01,123.29,124.29,122.74,124.29,7490,0
2017-06-02,123.59,125.73,122.84,125.73,8896,0
2017-06-05,125.78,125.78,124.29,124.98,4113,0
2017-06-06,127.28,127.28,124.39,124.39,6972,0
2017-06-07,125.88,125.88,124.59,125.73,10774,0
2017-06-08,124.84,127.73,124.74,126.78,11402,0
2017-06-09,124.64,125.78,124.39,124.88,13256,0
2017-06-12,126.23,126.23,125.28,125.28,6084,0
2017-06-13,127.58,127.58,124.59,125.23,10677,0
2017-06-14,126.28,126.28,124.84,125.48,3983,0
2017-06-15,125.78,125.78,125.73,125.78,3990,0
2017-06-16,124.19,125.91,124.19,125.28,10338,0
2017-06-19,124.84,127.78,124.79,127.08,2541,0
2017-06-20,126.48,127.23,126.48,126.48,1831,0
2017-06-21,127.78,128.83,125.78,126.58,10703,0
2017-06-22,125.98,128.88,125.98,127.78,9194,0
2017-06-23,128.08,130.33,128.08,129.78,22211,0
2017-06-26,129.78,137.51,129.78,135.62,11912,0
2017-06-27,136.02,136.76,131.18,131.68,14405,0
2017-06-28,130.38,132.48,128.18,129.68,14084,0
2017-06-29,129.23,131.68,129.23,130.38,13619,0
2017-06-30,129.83,129.88,128.53,128.73,2009,0
2017-07-03,129.78,131.58,129.78,130.78,6207,0
2017-07-05,130.38,131.38,129.88,130.03,9598,0
2017-07-06,128.83,132.73,128.83,129.28,13682,0
2017-07-07,130.73,133.18,130.73,131.03,14053,0
2017-07-10,130.73,132.33,129.8,130.78,20883,0
2017-07-11,131.7,131.78,129.95,131.18,19194,0
2017-07-12,131.78,132.78,130.78,130.98,7419,0
2017-07-13,130.93,131.68,130.53,131.03,10948,0
2017-07-14,131.28,131.78,130.78,131.18,7142,0
2017-07-17,131.53,132.13,131.18,131.83,4036,0
2017-07-18,132.38,133.73,131.58,131.58,4715,0
2017-07-19,129.83,134.52,128.73,132.78,11999,0
2017-07-20,133.58,136.67,132.78,135.22,8372,0
2017-07-21,134.52,134.62,130.78,131.03,14733,0
2017-07-24,131.78,132.2,131.03,131.98,8986,0
2017-07-25,132.58,135.47,132.08,133.18,5836,0
2017-07-26,133.03,135.57,132.28,134.77,4739,0
2017-07-27,134.77,134.77,131.95,132.93,6009,0
2017-07-28,131.73,133.73,131.58,133.58,5668,0
2017-07-31,133.88,133.88,132.08,132.18,5173,0
2017-08-01,132.73,132.73,131.78,132.73,3375,0
2017-08-02,131.43,131.78,129.63,129.63,2998,0
2017-08-03,129.63,129.63,129.63,129.63,1332,0
2017-08-04,129.63,130.08,128.43,128.43,3311,0
2017-08-07,126.86,130.84,126.86,129.54,4067,0
2017-08-08,130.09,130.09,128.54,129.39,4125,0
2017-08-09,127.89,127.89,126.79,126.99,2221,0
2017-08-10,125.04,128.45,125.04,126.94,5528,0
2017-08-11,127.89,127.89,124.6,126.14,5223,0
2017-08-14,128.02,130.54,126.84,130.54,8567,0
2017-08-15,128.84,130.89,127.18,129.99,6099,0
2017-08-16,130.89,133.79,128.22,129.94,7046,0
2017-08-17,133.19,133.79,129.04,130.34,9134,0
2017-08-18,127.29,131.79,127.29,129.99,5770,0
2017-08-21,129.52,130.74,128.79,128.79,5880,0
2017-08-22,129.29,130.49,128.24,128.29,8117,0
2017-08-23,127.89,129.34,127.59,128.19,3537,0
2017-08-24,128.44,129.34,127.39,127.64,2173,0
2017-08-25,128.14,128.94,128.14,128.79,2800,0
2017-08-28,128.39,133.68,128.39,132.49,17088,0
2017-08-29,132.74,132.74,131.62,131.84,8769,0
2017-08-30,132.84,133.29,131.24,131.54,8857,0
2017-08-31,131.54,132.34,131.24,131.74,16705,0
2017-09-01,131.79,131.85,131.64,131.79,5788,0
2017-09-05,130.89,131.89,130.89,131.49,6142,0
2017-09-06,131.49,131.94,130.94,130.94,6640,0
2017-09-07,130.94,131.84,130.94,131.49,4381,0
2017-09-08,131.89,131.89,130.89,131.29,10042,0
2017-09-11,132.19,133.69,129.94,131.19,4590,0
2017-09-12,131.29,132.24,130.49,131.59,3742,0
2017-09-13,132.34,133.14,131.74,131.74,15415,0
2017-09-14,132.84,132.84,130.69,130.69,5462,0
2017-09-15,130.54,133.05,130.04,131.79,15368,0
2017-09-18,132.74,133.29,131.29,131.29,12299,0
2017-09-19,132.34,132.34,130.44,130.49,6470,0
2017-09-20,130.99,130.99,130.29,130.94,5687,0
2017-09-21,131.39,131.39,130.5,130.69,2280,0
2017-09-22,131.34,131.34,129.89,130.79,3424,0
2017-09-25,132.89,132.89,129.89,130.29,12826,0
2017-09-26,130.84,131.39,129.89,131.39,5037,0
2017-09-27,130.29,132.76,130.19,131.89,10844,0
2017-09-28,131.64,133.79,131.64,131.89,8475,0
2017-09-29,133.34,133.79,131.39,131.64,8710,0
2017-10-02,132.04,133.29,131.89,133.09,7659,0
2017-10-03,133.84,136.09,133.29,136.09,7590,0
2017-10-04,137.53,137.53,136.24,136.39,7786,0
2017-10-05,136.39,138.03,136.39,137.88,7077,0
2017-10-06,138.18,138.18,136.98,137.73,5081,0
2017-10-09,136.93,138.37,136.93,137.28,3467,0
2017-10-10,138.18,138.93,136.49,137.68,6837,0
2017-10-11,136.69,136.69,135.19,136.04,1446,0
2017-10-12,136.19,136.19,133.99,135.59,2320,0
2017-10-13,135.44,135.44,135.44,135.44,900,0
2017-10-16,135.89,137.78,135.89,137.78,3368,0
2017-10-17,137.83,137.83,136.11,136.78,2364,0
2017-10-18,136.93,137.83,136.09,136.49,2926,0
2017-10-19,134.19,134.44,132.99,133.74,5771,0
2017-10-20,134.74,136.34,128.89,131.04,10614,0
2017-10-23,126.13,131.39,126.13,130.29,2628,0
2017-10-24,130.19,131.11,128.89,129.04,5224,0
2017-10-25,129.09,131.49,128.24,130.89,3814,0
2017-10-26,130.34,133.64,130.34,133.24,2609,0
2017-10-27,133.14,133.79,132.59,132.59,3009,0
2017-10-30,130.19,130.19,130.19,130.19,1336,0
2017-10-31,130.49,131.79,129.09,130.64,6886,0
2017-11-01,131.79,132.02,131.04,131.04,1974,0
2017-11-02,132.39,132.39,131.94,131.99,1974,0
2017-11-03,131.39,132.64,131.39,131.64,4014,0
2017-11-06,129.99,130.83,129.04,130.79,3396,0
2017-11-07,130.5,130.5,126.85,126.85,4230,0
2017-11-08,126.5,127.841,122.051,125.75,7745,0
2017-11-09,125.35,126.025,121.85,123,12599,0
2017-11-10,123,124.775,123,124.55,11662,0
