Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.71,20.655,19.71,20.327,26535,0
2005-02-28,20.283,20.283,20.017,20.107,23927,0
2005-03-01,20.15,20.283,20.131,20.283,18711,0
2005-03-02,20.283,20.283,20.071,20.131,6009,0
2005-03-03,20.062,20.275,19.974,20.275,14852,0
2005-03-04,20.283,21.075,20.283,20.528,37082,0
2005-03-07,20.721,21.508,20.721,20.721,29712,0
2005-03-08,20.767,21.12,20.739,20.855,20866,0
2005-03-09,20.9,22.478,20.9,21.622,75182,0
2005-03-10,21.709,21.709,20.45,20.487,15420,0
2005-03-11,20.44,21.295,20.44,21.032,10771,0
2005-03-14,20.521,21.041,20.044,20.721,24494,0
2005-03-15,20.812,21.295,20.812,20.954,22112,0
2005-03-16,20.954,20.954,20.071,20.256,15762,0
2005-03-17,20.283,21.295,20.275,20.636,38328,0
2005-03-18,20.855,20.9,20.017,20.9,12021,0
2005-03-21,20.721,20.988,20.292,20.954,17126,0
2005-03-22,20.963,20.963,20.283,20.283,8166,0
2005-03-23,20.504,20.504,18.166,18.191,23473,0
2005-03-24,18.521,19.09,18.122,18.122,17577,0
2005-03-28,17.902,17.902,17.019,17.652,16100,0
2005-03-29,17.46,17.838,17.116,17.283,22679,0
2005-03-30,16.934,17.372,16.934,17.283,9865,0
2005-03-31,17.504,18.773,17.504,18.389,16670,0
2005-04-01,18.827,18.827,18.299,18.344,18484,0
2005-04-04,18.521,18.96,18.271,18.271,13383,0
2005-04-05,18.053,18.344,17.902,18.344,10320,0
2005-04-06,18.122,18.122,17.626,17.772,14852,0
2005-04-07,17.865,18.156,17.55,17.55,10206,0
2005-04-08,17.46,17.585,17.452,17.452,569,0
2005-04-11,17.55,17.55,17.16,17.16,2722,0
2005-04-12,17.268,17.268,16.924,16.948,3174,0
2005-04-13,16.976,16.976,16.005,16.136,7372,0
2005-04-14,16.183,16.36,16.183,16.183,1359,0
2005-04-15,15.961,16.086,15.186,15.343,11795,0
2005-04-18,15.289,15.459,14.242,14.568,21319,0
2005-04-19,14.682,15.863,14.682,15.257,21319,0
2005-04-20,15.264,15.651,15.249,15.343,5104,0
2005-04-21,15.212,16.005,15.212,16.005,12360,0
2005-04-22,16.094,17.063,16.094,16.677,22796,0
2005-04-25,16.489,16.711,16.471,16.471,7597,0
2005-04-26,16.668,16.668,15.696,15.829,7714,0
2005-04-27,15.609,15.609,15.168,15.415,20640,0
2005-04-28,15.343,15.343,14.991,14.991,7483,0
2005-04-29,15.123,15.123,13.977,14.321,31526,0
2005-05-02,14.321,15.168,14.321,15.168,5556,0
2005-05-03,15.186,15.186,14.673,14.902,11002,0
2005-05-04,14.983,14.983,14.551,14.632,5897,0
2005-05-05,14.851,16.226,14.851,16.226,14399,0
2005-05-06,16.136,17.283,16.136,16.454,20413,0
2005-05-09,16.631,16.658,16.313,16.322,6124,0
2005-05-10,16.445,16.842,16.445,16.489,7372,0
2005-05-11,16.313,16.405,16.136,16.368,5556,0
2005-05-12,16.269,16.445,16.051,16.445,10771,0
2005-05-13,16.322,16.322,14.445,14.682,61347,0
2005-05-16,14.817,15.078,14.188,14.576,27103,0
2005-05-17,14.355,14.355,13.236,13.578,101947,0
2005-05-18,13.227,14.287,13.227,14.119,33680,0
2005-05-19,13.933,14.021,13.933,13.968,6690,0
2005-05-20,13.887,14.271,13.887,14.242,7597,0
2005-05-23,14.328,14.771,14.328,14.419,7030,0
2005-05-24,14.287,14.328,14.233,14.328,795,0
2005-05-25,14.328,14.983,14.328,14.902,3742,0
2005-05-26,14.859,15.168,14.742,14.948,7938,0
2005-05-27,14.859,14.869,14.859,14.869,1249,0
2005-05-31,14.859,14.991,14.374,14.859,8393,0
2005-06-01,14.682,14.893,14.496,14.522,5218,0
2005-06-02,14.673,15.343,14.673,15.343,4763,0
2005-06-03,15.316,15.353,15.289,15.343,2039,0
2005-06-06,15.389,15.733,15.389,15.565,4536,0
2005-06-07,15.398,15.398,15.123,15.168,3063,0
2005-06-08,15.078,15.078,14.902,14.991,2609,0
2005-06-09,14.991,14.991,14.939,14.939,8845,0
2005-06-10,14.902,15.078,14.725,15.063,8052,0
2005-06-13,14.983,14.983,14.641,14.975,8961,0
2005-06-14,14.991,15.078,14.929,14.948,3174,0
2005-06-15,15.078,15.078,14.817,14.991,2722,0
2005-06-16,14.975,14.975,14.79,14.948,4989,0
2005-06-17,14.948,17.151,14.902,17.151,47174,0
2005-06-20,17.46,19.832,17.46,19.798,78246,0
2005-06-21,19.84,20.192,18.705,19.637,27443,0
2005-06-22,19.49,19.49,18.166,18.428,21997,0
2005-06-23,18.652,18.872,18.652,18.697,6465,0
2005-06-24,18.783,18.837,18.697,18.697,6124,0
2005-06-27,18.737,18.783,18.166,18.166,8166,0
2005-06-28,18.079,18.079,17.772,17.874,7825,0
2005-06-29,17.726,17.726,17.652,17.661,3404,0
2005-06-30,17.855,17.855,17.418,17.55,4194,0
2005-07-01,17.626,17.745,17.626,17.726,4877,0
2005-07-05,17.55,19.575,17.55,19.49,27443,0
2005-07-06,19.49,19.49,19.138,19.223,17463,0
2005-07-07,19.258,19.258,18.624,18.747,9865,0
2005-07-08,19.199,19.4,19.09,19.206,14741,0
2005-07-11,19.223,19.267,19.047,19.258,5446,0
2005-07-12,19.258,19.534,19.047,19.4,13834,0
2005-07-13,19.4,19.575,19.312,19.312,7372,0
2005-07-14,19.4,19.444,18.521,18.764,14852,0
2005-07-15,18.607,18.747,18.521,18.747,4989,0
2005-07-18,18.473,18.652,17.865,18.252,10771,0
2005-07-19,18.389,18.511,18.307,18.511,3174,0
2005-07-20,18.652,18.737,18.607,18.634,1698,0
2005-07-21,18.521,18.521,18.079,18.252,4084,0
2005-07-22,18.428,18.96,18.428,18.827,6918,0
2005-07-25,18.607,19.383,18.607,19.182,9981,0
2005-07-26,19.182,19.182,18.872,18.872,3288,0
2005-07-27,18.915,18.915,18.607,18.872,2383,0
2005-07-28,18.872,18.915,18.562,18.697,2609,0
2005-07-29,18.697,18.96,18.436,18.689,5104,0
2005-08-01,18.473,19.4,18.473,19.33,8393,0
2005-08-02,19.33,19.621,19.275,19.392,16782,0
2005-08-03,19.481,19.754,18.872,18.872,15420,0
2005-08-04,19.003,19.664,19.003,19.215,17916,0
2005-08-05,19.215,19.215,18.697,18.864,2039,0
2005-08-08,18.915,19.754,18.915,19.4,18597,0
2005-08-09,19.267,19.729,18.827,19.575,6237,0
2005-08-10,19.49,20.237,19.189,20.184,17916,0
2005-08-11,20.192,21.155,18.079,19.285,74275,0
2005-08-12,19.4,19.534,18.872,19.215,9752,0
2005-08-15,19.223,19.251,18.96,18.995,13043,0
2005-08-16,18.915,18.915,17.945,18.379,22226,0
2005-08-17,18.511,18.511,17.634,17.634,10661,0
2005-08-18,17.726,17.726,16.934,17.197,8845,0
2005-08-19,17.283,17.813,16.051,16.888,21319,0
2005-08-22,16.878,18.13,16.878,18.034,11909,0
2005-08-23,18.219,18.389,18.079,18.289,2157,0
2005-08-24,17.989,18.079,17.772,17.989,8733,0
2005-08-25,17.971,18.079,17.813,18.062,5329,0
2005-08-26,18.148,18.21,17.855,17.945,6690,0
2005-08-29,18.016,19.223,18.016,19.223,15989,0
2005-08-30,19.173,19.173,18.697,18.96,8845,0
2005-08-31,19.047,19.551,19.047,19.551,9525,0
2005-09-01,19.585,20.107,19.585,19.904,15537,0
2005-09-02,19.789,19.798,19.4,19.621,4989,0
2005-09-06,19.621,19.621,18.652,18.96,11339,0
2005-09-07,18.872,19.267,18.872,19.258,5329,0
2005-09-08,19.155,19.251,18.827,18.872,21888,0
2005-09-09,18.737,19.047,18.737,18.96,5446,0
2005-09-12,18.96,19.138,18.96,18.97,7144,0
2005-09-13,19.003,19.055,18.96,19.055,2947,0
2005-09-14,19.047,19.233,19.047,19.182,4194,0
2005-09-15,19.173,19.189,19.047,19.189,2266,0
2005-09-16,19.182,19.4,18.792,19.4,8505,0
2005-09-19,19.356,20.107,19.182,20.017,10090,0
2005-09-20,20.062,20.062,19.798,19.84,4194,0
2005-09-21,19.929,20.107,19.71,19.71,5329,0
2005-09-22,19.798,20.487,19.664,20.371,37990,0
2005-09-23,20.371,20.371,19.84,19.84,4989,0
2005-09-26,19.84,20.062,19.664,19.974,30845,0
2005-09-27,19.857,20.228,19.857,20.228,2722,0
2005-09-28,20.202,20.202,19.974,20.107,4194,0
2005-09-29,20.192,20.192,20.017,20.017,1135,0
2005-09-30,20.192,20.228,19.312,19.312,10320,0
2005-10-03,19.356,19.49,19.138,19.4,24494,0
2005-10-04,19.534,19.71,19.09,19.71,33112,0
2005-10-05,19.664,19.71,18.616,18.728,20980,0
2005-10-06,18.652,18.652,17.108,17.618,27327,0
2005-10-07,17.594,17.936,17.468,17.847,8052,0
2005-10-10,17.726,17.726,17.55,17.698,8733,0
2005-10-11,17.698,17.698,17.634,17.634,569,0
2005-10-12,17.813,17.813,17.634,17.68,2383,0
2005-10-13,17.55,17.55,16.535,16.888,22452,0
2005-10-14,16.976,17.108,16.861,17.099,15080,0
2005-10-17,17.283,17.283,17.108,17.268,4194,0
2005-10-18,17.26,17.504,17.26,17.268,7825,0
2005-10-19,17.108,17.197,16.992,17.151,5556,0
2005-10-20,17.241,17.241,16.957,16.976,3742,0
2005-10-21,16.934,16.934,16.622,16.798,5218,0
2005-10-24,16.798,16.798,16.535,16.622,11456,0
2005-10-25,16.405,16.842,16.405,16.693,6349,0
2005-10-26,16.622,17.241,16.622,17.241,7597,0
2005-10-27,17.151,17.188,17.019,17.108,1249,0
2005-10-28,16.976,17.063,16.405,16.756,15196,0
2005-10-31,16.842,17.099,16.756,17.099,3631,0
2005-11-01,16.934,16.934,16.834,16.842,13043,0
2005-11-02,17.019,17.019,16.842,16.842,7825,0
2005-11-03,16.842,17.151,16.842,17.116,4989,0
2005-11-04,16.934,16.992,16.934,16.934,14292,0
2005-11-07,16.976,16.976,16.36,16.489,5897,0
2005-11-08,16.622,17.108,16.622,16.842,6465,0
2005-11-09,16.711,17.251,16.711,17.251,9301,0
2005-11-10,17.108,17.17,16.756,16.756,7257,0
2005-11-11,17.418,18.521,17.241,18.21,29596,0
2005-11-14,18.607,18.915,18.521,18.855,19505,0
2005-11-15,18.719,18.818,18.252,18.42,11567,0
2005-11-16,18.555,18.652,18.521,18.652,2947,0
2005-11-17,18.652,18.652,18.252,18.252,1359,0
2005-11-18,18.252,18.344,17.642,17.955,2722,0
2005-11-21,18.079,18.607,18.071,18.607,7257,0
2005-11-22,19.047,19.4,19.047,19.4,4763,0
2005-11-23,19.223,19.655,19.047,19.575,13153,0
2005-11-25,19.4,19.72,19.4,19.72,2495,0
2005-11-28,19.71,19.798,19.534,19.621,5670,0
2005-11-29,19.585,19.71,19.267,19.4,15877,0
2005-11-30,19.312,19.575,19.251,19.575,8619,0
2005-12-01,19.49,19.974,19.047,19.798,13834,0
2005-12-02,19.849,20.062,19.71,19.798,22340,0
2005-12-05,19.974,20.504,19.974,20.15,6237,0
2005-12-06,20.192,20.192,19.929,20.026,7030,0
2005-12-07,20.099,20.099,19.929,20.026,1476,0
2005-12-08,20.026,20.353,20.026,20.035,4423,0
2005-12-09,19.974,20.017,19.575,19.664,17236,0
2005-12-12,19.49,19.78,19.49,19.664,5218,0
2005-12-13,19.84,20.636,19.84,20.327,16782,0
2005-12-14,20.283,20.504,20.283,20.318,3404,0
2005-12-15,20.318,20.371,20.054,20.054,4084,0
2005-12-16,19.84,19.84,19.754,19.754,3174,0
2005-12-19,19.965,20.008,19.575,19.621,2383,0
2005-12-20,19.534,19.832,19.534,19.832,8505,0
2005-12-21,19.754,20.15,19.754,20.131,6577,0
2005-12-22,20.283,20.283,20.017,20.017,4423,0
2005-12-23,20.017,20.017,20.017,20.017,115,0
2005-12-27,20.283,20.283,19.991,20.062,1698,0
2005-12-28,20.14,20.292,20.14,20.283,15537,0
2005-12-29,20.458,20.682,20.035,20.107,12701,0
2005-12-30,20.099,20.14,20.017,20.14,2834,0
2006-01-03,20.283,20.935,20.283,20.414,8619,0
2006-01-04,20.327,20.537,20.327,20.414,13834,0
2006-01-05,20.283,20.283,20.017,20.107,4763,0
2006-01-06,20.283,20.487,20.237,20.458,14970,0
2006-01-09,20.45,20.45,20.302,20.422,2266,0
2006-01-10,20.512,20.812,20.504,20.547,9752,0
2006-01-11,20.477,20.757,20.477,20.757,679,0
2006-01-12,20.547,20.636,20.45,20.45,679,0
2006-01-13,20.59,20.59,20.487,20.504,7144,0
2006-01-17,20.721,21.164,20.721,20.9,11680,0
2006-01-18,21.023,21.023,20.547,20.636,7597,0
2006-01-19,20.721,20.865,20.371,20.414,5329,0
2006-01-20,20.547,20.855,20.547,20.721,9301,0
2006-01-23,20.812,20.855,20.636,20.803,5218,0
2006-01-24,20.59,20.767,20.547,20.682,1021,0
2006-01-26,20.767,21.032,20.636,21.032,21888,0
2006-01-27,21.164,21.869,21.12,21.869,9301,0
2006-01-30,22.045,23.323,21.993,23.147,15420,0
2006-01-31,23.238,23.669,23.147,23.587,8619,0
2006-02-01,23.587,23.756,23.546,23.723,4763,0
2006-02-02,23.756,23.756,23.147,23.279,11002,0
2006-02-03,23.06,23.06,22.356,22.531,12134,0
2006-02-06,22.531,23.359,22.487,23.359,7483,0
2006-02-07,23.279,23.279,22.929,22.929,3742,0
2006-02-08,22.707,22.768,22.443,22.443,6009,0
2006-02-09,22.62,22.971,22.531,22.971,3513,0
2006-02-10,22.84,22.848,22.751,22.848,1359,0
2006-02-13,23.016,23.138,22.894,23.06,3288,0
2006-02-14,22.929,22.929,22.867,22.929,3288,0
2006-02-15,22.867,22.911,22.397,22.556,23362,0
2006-02-16,22.647,22.929,22.592,22.929,4084,0
2006-02-17,23.104,23.104,23.016,23.016,1359,0
2006-02-21,23.104,23.104,22.885,22.911,2039,0
2006-02-22,22.84,22.929,22.717,22.717,2609,0
2006-02-23,22.758,22.758,22.556,22.556,2947,0
2006-02-24,22.717,23.34,22.717,23.333,9072,0
2006-02-27,23.333,23.333,23.069,23.129,5446,0
2006-02-28,23.212,23.34,23.184,23.184,4084,0
2006-03-01,23.138,23.369,23.025,23.369,795,0
2006-03-02,23.193,23.323,23.016,23.323,10771,0
2006-03-03,23.238,23.279,22.929,23.279,3288,0
2006-03-06,23.113,23.305,23.113,23.147,3513,0
2006-03-07,23.104,23.104,22.794,23.016,9186,0
2006-03-08,22.929,22.929,22.219,22.364,7714,0
2006-03-09,22.229,22.229,22.135,22.135,1359,0
2006-03-10,22.135,22.303,22.054,22.303,1135,0
2006-03-13,22.443,22.487,22.356,22.487,5104,0
2006-03-14,22.665,23.156,22.443,23.156,3854,0
2006-03-15,23.06,23.156,22.707,23.156,7144,0
2006-03-16,23.06,24.119,23.06,24.074,10090,0
2006-03-17,23.941,23.987,23.845,23.987,1135,0
2006-03-20,24.074,24.074,23.827,23.837,1928,0
2006-03-21,23.723,23.723,23.138,23.279,2266,0
2006-03-22,23.397,23.447,23.397,23.447,2947,0
2006-03-23,23.546,23.802,23.546,23.632,1359,0
2006-03-24,23.723,24.074,23.651,24.032,6690,0
2006-03-27,23.941,24.25,23.941,24.066,6690,0
2006-03-28,23.811,24.233,23.811,23.941,4084,0
2006-03-29,24.24,24.33,24.119,24.33,8393,0
2006-03-30,24.434,24.604,23.802,23.811,13153,0
2006-03-31,24.25,25.571,24.074,24.868,45019,0
2006-04-03,25.089,26.357,25.089,26.094,13950,0
2006-04-04,26.015,26.145,25.662,25.662,7597,0
2006-04-05,25.883,26.589,25.883,26.542,7372,0
2006-04-06,26.571,28.219,26.465,28.062,13721,0
2006-04-07,28.219,28.81,28.219,28.695,12360,0
2006-04-10,29.542,31.418,29.233,31.259,34248,0
2006-04-11,31.569,31.867,29.849,30.67,23927,0
2006-04-12,30.283,30.829,29.946,30.431,7372,0
2006-04-13,30.423,30.593,29.33,29.366,11002,0
2006-04-17,30.07,32.195,30.038,32.185,51596,0
2006-04-18,32.54,32.54,31.324,31.324,20980,0
2006-04-19,31.502,34.382,31.502,34.32,23927,0
2006-04-20,35.716,35.716,32.452,32.847,43545,0
2006-04-21,33.288,34.382,33.288,34.348,13267,0
2006-04-24,34.833,36.324,34.391,35.759,37421,0
2006-04-25,35.936,37.035,34.453,35.434,26196,0
2006-04-26,35.275,35.581,34.215,35.052,15080,0
2006-04-27,34.788,34.788,33.51,34.039,21997,0
2006-04-28,33.816,33.816,32.32,32.663,22796,0
2006-05-01,33.732,39.331,33.598,37.48,96954,0
2006-05-02,37.257,39.463,37.257,38.421,44791,0
2006-05-03,38.756,39.233,36.509,37.435,53410,0
2006-05-04,37.463,37.48,34.735,34.833,36968,0
2006-05-05,35.275,37.028,34.833,34.833,28914,0
2006-05-08,35.936,36.154,35.008,35.176,51372,0
2006-05-09,35.325,36.553,35.325,35.845,37082,0
2006-05-10,35.716,36.817,35.275,35.95,57949,0
2006-05-11,36.219,36.245,34.744,35.485,18597,0
2006-05-12,35.397,35.397,32.67,34.999,43658,0
2006-05-15,35.803,36.379,35.284,35.618,28465,0
2006-05-16,35.759,36.685,35.653,35.653,27327,0
2006-05-17,35.936,35.936,34.215,34.603,16100,0
2006-05-18,34.613,34.613,29.099,29.154,89017,0
2006-05-19,28.88,28.88,25.133,27.556,101833,0
2006-05-22,26.455,27.223,25.133,25.617,58967,0
2006-05-23,25.838,27.902,25.838,26.844,56020,0
2006-05-24,26.579,27.504,25.838,26.367,21091,0
2006-05-25,26.809,27.999,26.79,27.953,39122,0
2006-05-26,28.173,28.617,28.173,28.219,10771,0
2006-05-30,28.219,28.219,26.7,27.495,16100,0
2006-05-31,27.425,28.113,27.425,27.725,8277,0
2006-06-01,27.513,27.513,26.736,27.028,16670,0
2006-06-02,27.471,27.471,26.289,26.915,36626,0
2006-06-05,27.326,27.706,26.985,27.249,29712,0
2006-06-06,26.809,26.809,25.486,26.367,21658,0
2006-06-07,26.189,26.675,25.925,25.925,25062,0
2006-06-08,25.662,25.751,24.514,24.868,28805,0
2006-06-09,25.151,25.555,22.938,23.905,39462,0
2006-06-12,23.546,23.811,22.971,23.369,29257,0
2006-06-13,22.929,23.095,22.312,22.98,17008,0
2006-06-14,22.84,24.753,22.84,24.25,30730,0
2006-06-15,24.781,25.883,24.781,25.707,23814,0
2006-06-16,25.486,25.538,24.868,24.877,13043,0
2006-06-19,25.043,25.211,24.781,24.789,4763,0
2006-06-20,24.868,25.265,24.7,24.939,4311,0
2006-06-21,24.913,25.733,24.798,25.486,9072,0
2006-06-22,25.759,26.136,25.759,26.024,8961,0
2006-06-23,26.281,26.967,26.245,26.516,31413,0
2006-06-26,26.853,26.886,26.498,26.886,5782,0
2006-06-27,26.985,27.073,26.024,26.024,16898,0
2006-06-28,25.925,27.064,25.925,27.01,11795,0
2006-06-29,27.233,27.77,27.073,27.54,12926,0
2006-06-30,27.566,28.889,27.566,28.889,17348,0
2006-07-03,29.099,31.729,29.099,31.13,22340,0
2006-07-05,30.954,30.954,29.674,30.397,32090,0
2006-07-06,30.3,30.954,29.849,30.653,13267,0
2006-07-07,30.431,31.305,30.335,31.305,13383,0
2006-07-10,31.747,33.149,31.747,32.938,29144,0
2006-07-11,32.947,33.157,32.277,33.14,15420,0
2006-07-12,33.157,34.348,33.157,34.039,31526,0
2006-07-13,34.613,35.452,34.471,35.008,23473,0
2006-07-14,35.452,35.899,35.008,35.062,24494,0
2006-07-17,35.891,35.899,35.257,35.406,18711,0
2006-07-18,35.406,35.406,31.977,32.478,40482,0
2006-07-19,32.407,34.532,31.747,34.391,32433,0
2006-07-20,34.391,35.275,34.261,34.304,12476,0
2006-07-21,34.427,34.471,30.927,31.083,27443,0
2006-07-24,30.204,31.049,29.392,31.049,34134,0
2006-07-25,30.644,32.938,30.644,32.847,16217,0
2006-07-26,33.157,33.862,33.157,33.862,6690,0
2006-07-27,33.953,35.231,33.953,34.859,24154,0
2006-07-28,34.949,35.097,33.993,34.833,25628,0
2006-07-31,35.936,35.936,35.052,35.6,32998,0
2006-08-01,35.759,35.759,35.097,35.521,13950,0
2006-08-02,35.716,37.521,35.493,37.257,55340,0
2006-08-03,37.257,39.091,37.082,38.229,40372,0
2006-08-04,38.229,38.766,34.833,36.379,24608,0
2006-08-07,34.701,38.652,34.701,37.7,38556,0
2006-08-08,38.712,38.712,37.303,37.303,14630,0
2006-08-09,37.565,38.669,37.555,37.7,31187,0
2006-08-10,37.917,38.008,34.949,36.201,36626,0
2006-08-11,35.097,37.257,35.097,36.025,26421,0
2006-08-14,35.142,35.926,33.466,33.466,32090,0
2006-08-15,32.67,34.011,32.407,33.334,36402,0
2006-08-16,32.452,34.559,32.452,32.838,23702,0
2006-08-17,32.847,33.598,32.822,32.929,14061,0
2006-08-18,33.149,33.149,31.931,33.06,16670,0
2006-08-21,34.674,34.674,32.856,33.184,12249,0
2006-08-22,33.201,34.913,33.201,34.127,20980,0
2006-08-23,34.215,35.052,34.215,34.744,11002,0
2006-08-24,34.965,35.477,33.732,34.595,15537,0
2006-08-25,34.788,35.202,34.215,34.445,9411,0
2006-08-28,34.242,34.877,34.067,34.471,14399,0
2006-08-29,34.471,34.744,34.215,34.382,12926,0
2006-08-30,34.366,34.391,34.001,34.261,3854,0
2006-08-31,34.391,34.479,34.215,34.391,5782,0
2006-09-01,34.471,34.471,33.969,34.366,5218,0
2006-09-05,34.215,34.735,34.169,34.735,11680,0
2006-09-06,34.479,36.462,34.463,36.427,46153,0
2006-09-07,36.685,38.112,36.379,37.742,50915,0
2006-09-08,36.068,38.325,34.744,35.097,30730,0
2006-09-11,35.316,36.5,34.965,36.201,20526,0
2006-09-12,36.462,36.949,36.334,36.949,15877,0
2006-09-13,36.861,37.875,36.694,37.832,16330,0
2006-09-14,37.389,37.656,36.817,37.002,12587,0
2006-09-15,36.992,37.154,35.275,35.716,26877,0
2006-09-18,35.275,36.509,35.275,36.509,19505,0
2006-09-19,36.509,36.614,35.803,35.812,11339,0
2006-09-20,35.803,35.803,34.215,34.391,19277,0
2006-09-21,33.422,34.436,33.246,34.304,26082,0
2006-09-22,34.215,34.215,33.334,33.51,8166,0
2006-09-25,33.07,33.079,29.526,30.603,57267,0
2006-09-26,30.335,30.466,29.32,29.611,37307,0
2006-09-27,29.611,30.891,29.611,30.382,17463,0
2006-09-28,29.984,30.776,29.808,30.029,16100,0
2006-09-29,30.029,30.731,29.984,30.731,10206,0
2006-10-02,30.687,30.75,30.466,30.722,48423,0
2006-10-03,30.603,30.61,30.123,30.157,6009,0
2006-10-04,30.001,30.001,28.755,28.755,16898,0
2006-10-05,29.145,29.937,29.145,29.937,11227,0
2006-10-06,29.849,30.687,29.849,30.556,12814,0
2006-10-09,30.644,32.407,30.644,32.354,33792,0
2006-10-10,32.54,33.908,32.54,33.343,18145,0
2006-10-11,33.343,33.456,33.166,33.456,8733,0
2006-10-12,33.553,34.02,33.466,33.808,4877,0
2006-10-13,33.816,34.011,33.685,34.011,4311,0
2006-10-16,33.776,34.12,33.641,34.12,9186,0
2006-10-17,33.862,33.862,33.334,33.581,9186,0
2006-10-18,33.862,34.169,33.862,33.953,2834,0
2006-10-19,33.943,34.603,33.825,34.453,4763,0
2006-10-20,34.479,34.657,33.984,34.585,6009,0
2006-10-23,34.585,34.585,33.51,33.776,14061,0
2006-10-24,33.288,33.288,32.938,33.246,11456,0
2006-10-25,33.334,33.732,33.334,33.607,2609,0
2006-10-26,33.617,33.758,33.413,33.598,3174,0
2006-10-27,33.422,35.052,33.157,33.641,4423,0
2006-10-30,33.378,33.553,32.866,33.378,6465,0
2006-10-31,33.466,33.51,32.902,33.113,3854,0
2006-11-01,33.334,33.758,33.246,33.378,5104,0
2006-11-02,33.334,33.334,32.847,32.847,3288,0
2006-11-03,32.76,32.76,31.747,32.231,7144,0
2006-11-06,31.083,31.385,30.52,31.049,18711,0
2006-11-07,30.971,31.201,30.722,30.731,16330,0
2006-11-08,30.687,30.954,30.687,30.954,4423,0
2006-11-09,30.935,31.305,30.794,31.175,24154,0
2006-11-10,30.865,30.954,30.687,30.891,4536,0
2006-11-13,30.382,30.644,30.3,30.644,20980,0
2006-11-14,30.423,30.556,25.571,27.293,52959,0
2006-11-15,27.31,29.517,27.31,29.435,33112,0
2006-11-16,29.444,30.687,28.219,28.572,27784,0
2006-11-17,28.572,28.58,28.228,28.281,2266,0
2006-11-20,28.024,28.024,27.036,27.16,16330,0
2006-11-21,27.205,27.31,26.465,27.117,25971,0
2006-11-22,27.117,27.779,27.01,27.355,8166,0
2006-11-24,27.364,27.556,27.335,27.335,8393,0
2006-11-27,26.985,27.019,26.465,26.489,9981,0
2006-11-28,26.489,27.073,26.489,26.853,10771,0
2006-11-29,26.571,26.878,26.525,26.869,13383,0
2006-11-30,27.117,27.335,26.455,26.719,10771,0
2006-12-01,26.589,26.709,26.455,26.65,3854,0
2006-12-04,26.498,26.552,25.847,26.015,25628,0
2006-12-05,25.925,26.189,25.925,26.18,6349,0
2006-12-06,26.227,26.446,26.153,26.227,6690,0
2006-12-07,26.236,26.236,25.925,26.18,18368,0
2006-12-08,25.968,26.659,25.968,26.641,7030,0
2006-12-11,26.641,26.641,25.847,25.847,6124,0
2006-12-12,25.406,25.723,25.22,25.45,6124,0
2006-12-13,25.229,26.606,25.229,26.455,7825,0
2006-12-14,26.412,26.765,26.412,26.765,7372,0
2006-12-15,26.896,26.958,26.675,26.675,4311,0
2006-12-18,26.765,26.859,26.465,26.659,4989,0
2006-12-19,26.589,26.709,26.589,26.659,2495,0
2006-12-20,26.7,26.719,26.542,26.709,5670,0
2006-12-21,26.719,27.258,26.719,27.196,6349,0
2006-12-22,27.178,27.196,26.367,26.412,6124,0
2006-12-26,26.42,26.633,26.367,26.633,7144,0
2006-12-27,26.624,26.692,26.281,26.692,3174,0
2006-12-28,26.542,27.205,26.542,26.896,5556,0
2006-12-29,26.675,26.755,26.393,26.552,3854,0
2007-01-03,26.322,26.322,25.617,25.792,3854,0
2007-01-04,25.625,25.625,25.22,25.22,3742,0
2007-01-05,25.061,25.414,24.868,25.397,7372,0
2007-01-08,25.354,25.397,25.229,25.229,1249,0
2007-01-09,25.052,25.442,25.052,25.442,4084,0
2007-01-10,25.307,25.307,25.043,25.238,4877,0
2007-01-11,25.229,25.307,24.385,24.559,15762,0
2007-01-12,24.69,24.781,24.032,24.084,4989,0
2007-01-16,23.88,23.923,23.766,23.811,6804,0
2007-01-17,23.854,24.119,23.854,24.022,3288,0
2007-01-18,24.189,24.69,24.189,24.25,2157,0
2007-01-19,24.25,24.471,24.25,24.471,2157,0
2007-01-22,24.649,25.785,24.64,25.662,10431,0
2007-01-23,26.236,26.412,25.354,25.741,10886,0
2007-01-24,25.751,26.128,25.751,25.959,7597,0
2007-01-25,25.952,25.952,25.423,25.423,5556,0
2007-01-26,25.571,26.281,25.571,26.189,2609,0
2007-01-29,26.104,26.455,26.104,26.189,1928,0
2007-01-30,26.104,26.136,25.707,26.136,6804,0
2007-01-31,26.236,26.367,26.236,26.322,2722,0
2007-02-01,26.236,26.236,25.925,25.952,1249,0
2007-02-02,26.086,26.542,25.751,26.542,4763,0
2007-02-05,26.498,27.779,26.498,27.335,6577,0
2007-02-06,26.896,27.443,26.896,26.896,3854,0
2007-02-07,26.809,26.809,26.719,26.719,679,0
2007-02-08,26.728,26.728,26.709,26.709,226,0
2007-02-09,26.7,26.7,26.7,26.7,451,0
2007-02-12,26.675,26.675,26.024,26.024,3063,0
2007-02-13,26.024,26.542,26.015,26.236,9480,0
2007-02-14,26.322,27.335,26.322,27.249,17687,0
2007-02-15,27.028,28.306,27.028,28.043,9981,0
2007-02-16,28.062,28.617,27.999,28.351,16898,0
2007-02-20,28.44,28.527,28.219,28.264,11456,0
2007-02-21,28.219,28.482,28.219,28.449,3970,0
2007-02-22,28.482,29.683,28.482,29.674,9752,0
2007-02-23,29.893,31.12,29.893,30.603,35946,0
2007-02-26,30.82,32.716,30.82,32.54,17577,0
2007-02-27,31.436,32.54,30.997,32.311,17008,0
2007-02-28,32.585,32.902,32.011,32.902,7144,0
2007-03-01,32.68,34.12,32.67,33.786,9301,0
2007-03-02,33.676,34.453,33.676,34.373,14630,0
2007-03-05,34.373,34.823,32.947,32.947,12476,0
2007-03-06,32.938,33.28,32.893,33.238,14630,0
2007-03-07,33.246,34.242,33.246,33.816,5556,0
2007-03-08,33.908,34.086,32.893,32.893,6124,0
2007-03-09,33.07,33.121,32.593,32.929,18597,0
2007-03-12,32.76,32.83,32.398,32.452,5104,0
2007-03-13,32.452,33.238,32.434,33.079,3631,0
2007-03-14,33.088,33.385,32.24,32.24,5670,0
2007-03-15,32.416,32.981,32.416,32.54,23248,0
2007-03-16,32.67,32.981,32.67,32.847,29485,0
2007-03-19,33.113,34.112,33.113,33.881,36175,0
2007-03-20,33.816,34.144,33.316,33.422,18484,0
2007-03-21,33.51,33.853,33.07,33.07,27217,0
2007-03-22,32.629,32.689,32.24,32.32,27443,0
2007-03-23,32.345,33.502,32.345,33.378,4651,0
2007-03-26,33.732,35.184,33.732,34.391,17348,0
2007-03-27,34.603,35.052,34.603,35.052,7825,0
2007-03-28,35.184,36.033,35.184,35.794,10886,0
2007-03-29,35.803,35.891,35.36,35.415,3404,0
2007-03-30,35.316,35.415,32.027,32.33,22226,0
2007-04-02,31.659,34.568,31.483,34.205,20413,0
2007-04-03,33.862,34.076,33.316,33.343,13043,0
2007-04-04,33.51,35.221,33.466,35.152,22565,0
2007-04-05,35.538,35.936,34.913,35.097,16898,0
2007-04-09,35.275,35.706,35.168,35.706,8619,0
2007-04-10,35.618,35.661,35.106,35.369,20184,0
2007-04-11,35.53,35.626,34.859,35.485,19844,0
2007-04-12,35.485,35.644,35.221,35.415,37421,0
2007-04-13,35.493,35.618,35.369,35.452,15649,0
2007-04-16,35.397,35.452,35.097,35.334,20866,0
2007-04-17,35.334,36.5,35.334,36.286,10431,0
2007-04-18,36.154,36.509,35.669,35.786,9641,0
2007-04-19,35.687,36.444,35.687,36.277,8733,0
2007-04-20,36.286,36.37,34.93,35.184,12021,0
2007-04-23,34.833,35.008,34.744,34.974,2947,0
2007-04-24,34.974,35.097,34.974,35.097,679,0
2007-04-25,35.275,35.452,35.142,35.231,2722,0
2007-04-26,35.008,35.008,33.776,33.776,4763,0
2007-04-27,33.598,33.953,33.51,33.881,2722,0
2007-04-30,33.096,33.201,32.805,33.113,5556,0
2007-05-01,32.805,33.157,32.452,32.55,3063,0
2007-05-02,32.503,32.503,32.503,32.503,115,0
2007-05-03,32.585,32.629,32.585,32.585,795,0
2007-05-04,32.54,32.593,32.54,32.54,1249,0
2007-05-07,32.32,32.32,32.143,32.231,1021,0
2007-05-08,32.011,32.277,30.038,30.038,11227,0
2007-05-09,30.038,30.865,30.038,30.556,4763,0
2007-05-10,30.335,31.977,30.335,31.621,6009,0
2007-05-11,31.659,31.747,31.352,31.747,2609,0
2007-05-14,31.747,32.203,30.603,31.612,7825,0
2007-05-15,31.773,32.036,27.108,28.034,12476,0
2007-05-16,28.306,30.865,28.129,28.201,6465,0
2007-05-17,28.08,28.661,27.753,28.378,4423,0
2007-05-18,28.413,28.589,27.874,28.527,5104,0
2007-05-21,28.661,28.951,28.527,28.791,4651,0
2007-05-22,28.413,29.453,28.413,29.32,6804,0
2007-05-23,29.217,30.062,29.217,29.517,11680,0
2007-05-24,29.517,29.808,29.453,29.453,3288,0
2007-05-25,29.63,29.808,29.408,29.408,3970,0
2007-05-29,29.417,34.039,29.417,31.783,51596,0
2007-05-30,31.659,31.747,28.969,29.173,11567,0
2007-05-31,28.306,30.204,28.148,28.148,15762,0
2007-06-01,28.148,28.482,27.953,28.129,12587,0
2007-06-04,28.306,28.923,28.129,28.246,6804,0
2007-06-05,28.324,28.449,26.455,26.597,15420,0
2007-06-06,26.606,27.073,26.322,26.357,11002,0
2007-06-07,26.589,27.953,26.367,26.719,7483,0
2007-06-08,26.498,26.94,26.272,26.809,9411,0
2007-06-11,26.985,27.16,26.145,26.403,7030,0
2007-06-12,26.227,26.227,25.751,25.792,3404,0
2007-06-13,26.015,27.046,25.838,25.925,3404,0
2007-06-14,25.935,25.978,25.792,25.883,4877,0
2007-06-15,24.957,26.896,24.735,25.925,17236,0
2007-06-18,25.925,26.281,24.781,25.099,6349,0
2007-06-19,24.649,25.133,24.649,24.913,24381,0
2007-06-20,24.613,26.455,24.613,25.952,9641,0
2007-06-21,26.104,29.63,25.751,26.542,31413,0
2007-06-22,26.683,27.073,26.542,26.542,11567,0
2007-06-25,26.455,26.552,26.189,26.236,4084,0
2007-06-26,26.298,26.498,25.792,25.899,14172,0
2007-06-27,25.925,26.104,25.571,25.662,22565,0
2007-06-28,25.716,25.892,24.69,24.744,23020,0
2007-06-29,24.859,26.455,24.859,26.357,5782,0
2007-07-02,26.136,26.367,25.273,25.354,4194,0
2007-07-03,25.397,25.792,22.776,23.238,27217,0
2007-07-05,23.238,25.767,23.238,23.456,30391,0
2007-07-06,23.677,25.177,23.677,25.08,20980,0
2007-07-09,25.307,26.809,25.307,25.997,14514,0
2007-07-10,26.104,27.028,25.133,25.229,22679,0
2007-07-11,25.282,25.792,25.203,25.203,12926,0
2007-07-12,25.486,25.486,24.604,24.781,8733,0
2007-07-13,24.744,25.273,24.514,24.805,8277,0
2007-07-16,24.868,25.22,24.339,24.471,16100,0
2007-07-17,24.233,25.151,23.811,24.841,11909,0
2007-07-18,24.753,25.397,24.339,24.789,12249,0
2007-07-19,25.133,25.617,25.133,25.581,4989,0
2007-07-20,25.662,26.455,25.423,25.571,9752,0
2007-07-23,24.69,25.363,24.426,24.559,20526,0
2007-07-24,24.409,24.895,23.82,23.82,20071,0
2007-07-25,23.641,24.287,23.397,23.811,19505,0
2007-07-26,23.987,24.296,23.397,23.456,14061,0
2007-07-27,23.406,23.714,22.17,22.62,15649,0
2007-07-30,22.487,22.903,22.045,22.1,9525,0
2007-07-31,22.063,22.219,21.208,21.764,14970,0
2007-08-01,21.94,22.62,21.764,22.17,12587,0
2007-08-02,22.118,22.118,21.331,21.692,3288,0
2007-08-03,21.869,22.406,21.605,21.684,4877,0
2007-08-06,21.465,21.56,19.312,19.701,13043,0
2007-08-07,19.701,19.876,18.379,18.528,20413,0
2007-08-08,18.67,19.356,18.436,19.055,20640,0
2007-08-09,19.138,19.312,17.634,17.772,11795,0
2007-08-10,17.813,19.886,17.68,19.534,18825,0
2007-08-13,19.664,22.929,19.664,21.473,42977,0
2007-08-14,21.827,22.929,21.172,21.605,22112,0
2007-08-15,21.827,22.238,21.605,21.605,7597,0
2007-08-16,21.65,21.65,19.575,19.628,18597,0
2007-08-17,19.84,20.062,19.628,19.628,26196,0
2007-08-20,19.647,19.647,18.898,19.199,19733,0
2007-08-21,19.047,19.974,18.81,19.621,25741,0
2007-08-22,19.929,20.211,19.497,19.542,11909,0
2007-08-23,19.628,19.78,19.534,19.71,30276,0
2007-08-24,19.612,20.504,19.612,20.504,41618,0
2007-08-27,20.283,20.371,20.062,20.15,4651,0
2007-08-28,20.14,20.192,19.312,19.312,19165,0
2007-08-29,19.215,19.746,18.872,19.746,44564,0
2007-08-30,19.4,19.762,18.607,18.737,17916,0
2007-08-31,18.827,19.628,18.783,19.4,21091,0
2007-09-04,19.462,20.45,19.462,20.15,17577,0
2007-09-05,20.202,20.682,19.974,20.275,17916,0
2007-09-06,20.45,21.155,20.247,21.102,20413,0
2007-09-07,20.812,21.164,19.84,20.721,10886,0
2007-09-10,20.925,20.944,19.575,20.017,16670,0
2007-09-11,19.84,19.947,19.267,19.551,8733,0
2007-09-12,19.664,20.944,19.664,20.573,31641,0
2007-09-13,20.9,21.392,20.673,21.392,8166,0
2007-09-14,21.208,21.692,21.208,21.692,17126,0
2007-09-17,21.692,21.701,21.542,21.667,5104,0
2007-09-18,21.783,21.869,21.518,21.869,14514,0
2007-09-19,21.959,22.443,20.812,20.812,16670,0
2007-09-20,20.988,21.959,20.988,21.569,6237,0
2007-09-21,21.792,23.485,21.692,23.323,16330,0
2007-09-24,23.538,23.538,23.016,23.104,7597,0
2007-09-25,22.929,22.929,22.303,22.303,24381,0
2007-09-26,22.487,22.487,21.738,22.09,6465,0
2007-09-27,22.219,22.988,22.219,22.717,8393,0
2007-09-28,22.929,24.69,22.929,24.385,14630,0
2007-10-01,24.588,24.69,24.161,24.356,14399,0
2007-10-02,24.33,24.649,24.066,24.596,21773,0
2007-10-03,24.375,24.69,24.119,24.205,18029,0
2007-10-04,24.277,24.296,23.279,23.456,9411,0
2007-10-05,23.632,24.868,23.587,24.781,15989,0
2007-10-08,24.939,26.455,24.913,25.968,18825,0
2007-10-09,25.759,26.615,25.22,26.367,20071,0
2007-10-10,26.633,26.985,26.262,26.262,5897,0
2007-10-11,26.896,28.264,26.683,27.028,32773,0
2007-10-12,27.028,27.073,26.145,26.949,12587,0
2007-10-15,26.949,27.471,26.412,27.382,9865,0
2007-10-16,27.513,28.166,27.382,27.848,9301,0
2007-10-17,27.989,28.369,27.566,27.77,7144,0
2007-10-18,27.556,28.359,27.335,27.989,36064,0
2007-10-19,27.735,27.735,25.397,25.925,13267,0
2007-10-22,26.015,26.015,22.876,24.781,33228,0
2007-10-23,24.957,25.326,24.69,25.265,16898,0
2007-10-24,25.307,26.675,25.307,26.446,44452,0
2007-10-25,26.446,27.134,26.236,26.94,14741,0
2007-10-26,26.809,27.911,26.809,27.911,9641,0
2007-10-29,27.911,28.129,27.241,27.865,7825,0
2007-10-30,27.822,27.928,26.896,27.178,16670,0
2007-10-31,27.073,28.969,27.073,28.617,11795,0
2007-11-01,28.747,28.923,27.345,27.556,9981,0
2007-11-02,27.689,27.945,26.869,27.134,14970,0
2007-11-05,26.289,27.743,25.45,27.743,12021,0
2007-11-06,27.865,28.765,27.76,27.999,22905,0
2007-11-07,28.44,28.44,27.911,27.953,7257,0
2007-11-08,27.999,28.396,27.556,28.246,8619,0
2007-11-09,28.219,28.219,26.765,26.896,11909,0
2007-11-12,27.335,27.335,25.141,25.229,9406,0
2007-11-13,25.141,26.281,24.119,24.119,29823,0
2007-11-14,24.781,24.781,23.632,24.143,30445,0
2007-11-15,24.588,24.588,23.905,24.277,13958,0
2007-11-16,24.348,24.781,24.197,24.321,10090,0
2007-11-19,23.677,24.143,23.546,23.941,7360,0
2007-11-20,23.811,24.119,23.129,23.447,14172,0
2007-11-21,23.369,23.429,22.794,22.84,13608,0
2007-11-23,22.794,22.794,22.09,22.16,3404,0
2007-11-26,21.959,22.921,21.959,22.487,20639,0
2007-11-27,22.682,23.078,21.959,21.959,10661,0
2007-11-28,22.126,22.348,22.045,22.238,20752,0
2007-11-29,21.869,22.573,21.542,21.605,8052,0
2007-11-30,22.62,22.971,21.818,21.959,7030,0
2007-12-03,21.542,22.187,21.482,21.482,6066,0
2007-12-04,21.421,23.766,21.421,23.669,17236,0
2007-12-05,24.24,25.071,23.747,23.87,10771,0
2007-12-06,23.632,23.827,22.929,23.747,13834,0
2007-12-07,23.456,24.471,23.456,24.471,6690,0
2007-12-10,24.69,24.868,23.915,24.868,5104,0
2007-12-11,24.716,24.716,24.161,24.33,2834,0
2007-12-12,24.315,24.392,23.951,23.951,5218,0
2007-12-13,23.87,23.941,23.87,23.941,226,0
2007-12-14,23.887,23.887,23.397,23.437,1817,0
2007-12-17,23.369,23.369,22.848,23.104,3288,0
2007-12-18,22.894,23.104,22.487,22.487,2834,0
2007-12-19,22.054,23.016,22.054,23.016,6009,0
2007-12-20,22.963,23.06,22.742,22.988,1359,0
2007-12-21,23.104,23.104,22.063,23.016,6465,0
2007-12-24,23.271,23.271,22.266,22.356,3291,0
2007-12-26,22.219,22.751,21.886,22.443,8619,0
2007-12-27,22.397,22.674,22.219,22.61,9072,0
2007-12-28,22.794,23.501,21.895,23.166,9752,0
2007-12-31,22.903,22.903,21.967,22.665,6185,0
2008-01-02,22.758,24.4,22.707,24.339,10206,0
2008-01-03,24.471,24.471,23.82,23.82,7714,0
2008-01-04,23.731,23.731,21.34,22.707,8733,0
2008-01-07,23.669,24.604,22.565,24.339,10090,0
2008-01-08,24.452,25.177,24.084,24.084,6465,0
2008-01-09,24.056,24.296,23.456,23.775,7372,0
2008-01-10,23.932,24.339,23.82,24.119,4989,0
2008-01-11,23.897,24.25,23.863,24.25,10320,0
2008-01-14,24.682,24.716,24.205,24.224,5556,0
2008-01-15,24.127,24.735,24.127,24.559,3970,0
2008-01-16,24.339,24.613,24.339,24.385,569,0
2008-01-17,24.348,24.348,23.193,23.238,38784,0
2008-01-18,23.147,23.298,22.98,22.988,679,0
2008-01-22,22.944,22.988,21.518,21.518,6690,0
2008-01-23,21.392,21.8,19.78,21.164,9072,0
2008-01-24,20.855,20.988,20.256,20.706,33228,0
2008-01-25,20.9,22.565,19.4,21.392,8961,0
2008-01-28,20.785,22.885,20.504,22.794,13834,0
2008-01-29,22.867,23.087,22.707,22.885,6828,0
2008-01-30,23.06,23.238,22.963,23.184,7372,0
2008-01-31,22.971,23.271,22.84,23.147,5218,0
2008-02-01,23.247,23.359,21.527,22.303,7714,0
2008-02-04,22.356,22.531,22.028,22.397,4194,0
2008-02-05,21.95,22.665,21.895,22.665,18484,0
2008-02-06,22.84,23.06,22.665,22.751,4536,0
2008-02-07,23.06,23.104,22.717,23.069,795,0
2008-02-08,22.707,22.857,22.531,22.549,2722,0
2008-02-11,22.929,23.941,22.758,23.897,7825,0
2008-02-12,23.897,24.152,23.714,23.987,10431,0
2008-02-13,23.923,24.233,23.923,24.233,11227,0
2008-02-14,24.296,24.426,24.296,24.385,795,0
2008-02-15,24.161,24.321,23.987,24.056,2383,0
2008-02-19,24.25,24.462,24.049,24.049,4311,0
2008-02-20,24.092,24.315,22.84,22.938,5838,0
2008-02-21,22.929,23.333,21.384,21.384,15420,0
2008-02-22,21.534,22.011,21.534,21.985,8961,0
2008-02-25,21.959,22.487,21.913,21.959,13721,0
2008-02-26,22.135,22.443,21.827,21.827,4423,0
2008-02-27,21.827,21.827,21.032,21.191,6349,0
2008-02-28,21.34,22.187,20.721,22.002,17008,0
2008-02-29,21.421,22.002,21.375,21.728,5446,0
2008-03-03,21.923,22.356,21.692,21.738,4877,0
2008-03-04,21.719,22.126,21.129,21.304,32887,0
2008-03-05,21.473,22.496,21.473,22.045,9981,0
2008-03-06,22.126,22.487,21.534,22.356,20980,0
2008-03-07,22.443,23.06,22.002,22.002,8277,0
2008-03-10,22.84,23.723,22.831,23.369,14514,0
2008-03-11,23.887,24.215,23.369,23.987,20980,0
2008-03-12,24.032,24.559,23.897,24.102,14399,0
2008-03-13,24.152,24.588,23.905,24.588,13043,0
2008-03-14,24.339,24.69,23.705,23.723,7825,0
2008-03-17,24.066,24.066,23.147,23.887,6009,0
2008-03-18,23.677,24.321,23.279,24.296,15080,0
2008-03-19,24.24,24.822,24.084,24.69,4423,0
2008-03-20,24.426,24.426,23.51,23.677,4989,0
2008-03-24,23.784,23.897,23.677,23.863,5834,0
2008-03-25,23.923,24.781,23.677,24.781,6918,0
2008-03-26,24.514,24.514,24.161,24.434,3288,0
2008-03-27,24.385,24.631,24.205,24.631,6124,0
2008-03-28,24.932,25.265,22.238,22.487,32319,0
2008-03-31,22.876,24.514,22.487,24.462,15080,0
2008-04-01,24.24,25.792,24.24,24.471,10771,0
2008-04-02,24.032,25.792,23.915,25.792,11555,0
2008-04-03,25.194,26.367,25.133,25.169,10090,0
2008-04-04,24.913,24.966,23.238,24.392,9525,0
2008-04-07,23.82,24.375,23.82,24.375,5821,0
2008-04-08,23.827,24.409,23.827,24.33,3063,0
2008-04-09,24.33,24.551,24.17,24.551,5329,0
2008-04-10,24.385,25.177,24.315,24.665,6577,0
2008-04-11,24.522,24.631,24.33,24.559,2383,0
2008-04-14,24.604,24.789,24.189,24.25,4254,0
2008-04-15,24.418,24.949,24.287,24.949,3063,0
2008-04-16,24.913,25.307,24.868,25.299,11783,0
2008-04-17,25.397,25.571,25.397,25.564,4194,0
2008-04-18,26.446,26.446,25.643,25.847,7597,0
2008-04-21,26.136,26.262,25.997,26.199,3771,0
2008-04-22,26.119,26.719,26.119,26.393,5870,0
2008-04-23,26.542,26.542,25.354,25.802,8740,0
2008-04-24,25.571,25.571,24.913,25.513,4536,0
2008-04-25,25.733,26.281,25.707,25.883,7597,0
2008-04-28,26.236,27.556,25.751,27.556,10164,0
2008-04-29,26.542,27.16,25.838,25.997,22326,0
2008-04-30,25.707,26.06,25.486,26.06,4356,0
2008-05-01,26.218,26.633,25.571,25.892,4478,0
2008-05-02,25.952,26.348,25.883,26.218,3742,0
2008-05-05,26.455,26.719,25.625,26.051,12044,0
2008-05-06,26.236,26.65,25.759,26.119,8221,0
2008-05-07,26.322,26.624,26.236,26.236,2039,0
2008-05-08,26.535,27.073,26.455,27.073,3560,0
2008-05-09,26.853,27.372,26.736,26.809,10372,0
2008-05-12,27.16,27.839,26.985,27.471,5681,0
2008-05-13,27.779,29.099,27.215,28.209,47437,0
2008-05-14,28.599,29.453,27.865,28.219,19806,0
2008-05-15,28.422,29.32,28.343,29.293,27496,0
2008-05-16,29.453,29.453,28.527,28.695,10148,0
2008-05-19,29.173,29.876,28.747,29.301,12373,0
2008-05-20,29.508,29.559,29.117,29.117,7030,0
2008-05-21,29.984,30.423,29.648,29.674,5744,0
2008-05-22,29.965,29.965,29.145,29.145,5408,0
2008-05-23,28.67,29.462,28.67,28.846,3548,0
2008-05-27,29.09,29.099,28.916,28.923,7825,0
2008-05-28,28.872,28.872,28.554,28.839,3135,0
2008-05-29,28.731,29.233,28.731,29.03,15917,0
2008-05-30,29.601,29.601,29.192,29.384,2764,0
2008-06-02,29.789,29.789,29.242,29.242,19916,0
2008-06-03,28.889,29.849,28.889,29.339,26087,0
2008-06-04,29.09,29.217,28.544,28.695,4150,0
2008-06-05,28.81,28.81,28.281,28.281,21801,0
2008-06-06,28.219,29.099,28.219,29.099,21571,0
2008-06-09,29.719,29.984,28.88,29.417,4900,0
2008-06-10,29.893,29.893,29.275,29.275,27594,0
2008-06-11,29.258,29.258,29.192,29.192,658,0
2008-06-12,29.055,29.192,28.58,28.58,24571,0
2008-06-13,28.661,29.164,28.219,28.677,52794,0
2008-06-16,29.63,30.908,28.219,30.908,39917,0
2008-06-17,30.873,31.175,30.731,30.987,8644,0
2008-06-18,31.039,31.039,29.849,30.001,5665,0
2008-06-19,29.974,29.974,29.4,29.568,21651,0
2008-06-20,29.789,29.849,29.542,29.666,2918,0
2008-06-23,29.761,30.75,29.761,30.423,29597,0
2008-06-24,30.382,30.593,30.157,30.157,3837,0
2008-06-25,30.157,30.246,28.661,28.747,45973,0
2008-06-26,28.978,29.192,27.372,28.572,14648,0
2008-06-27,28.703,28.969,28.703,28.88,13754,0
2008-06-30,29.701,30.415,28.898,29.893,18698,0
2008-07-01,30.052,30.052,29.601,29.93,3392,0
2008-07-02,30.52,30.52,29.32,29.32,8545,0
2008-07-03,29.226,29.508,29.039,29.384,18914,0
2008-07-07,29.489,30.204,29.48,30.148,6655,0
2008-07-08,30.01,30.457,30.01,30.423,11343,0
2008-07-09,30.812,30.812,30.246,30.511,23514,0
2008-07-10,30.556,30.635,29.691,29.984,11989,0
2008-07-11,29.93,30.131,29.911,30.029,4989,0
2008-07-14,29.674,30.82,29.674,30.335,10466,0
2008-07-15,30.474,30.511,30.335,30.335,2364,0
2008-07-16,30.221,30.466,30.038,30.167,40194,0
2008-07-17,30.317,30.317,29.984,29.984,2769,0
2008-07-18,30.713,30.713,28.969,28.996,6822,0
2008-07-21,28.554,28.969,26.7,26.985,33987,0
2008-07-22,26.886,27.117,25.397,26.172,12998,0
2008-07-23,26.104,26.104,24.781,25.133,4478,0
2008-07-24,25.344,25.344,24.296,24.69,22458,0
2008-07-25,24.913,24.913,24.505,24.505,6449,0
2008-07-28,24.505,25.643,24.032,24.998,14624,0
2008-07-29,25.141,25.141,24.434,24.471,8764,0
2008-07-30,24.471,24.913,24.127,24.913,6164,0
2008-07-31,24.69,25.354,24.514,24.949,23602,0
2008-08-01,24.604,26.281,24.604,26.015,16464,0
2008-08-04,25.397,26.163,25.397,26.145,2609,0
2008-08-05,26.289,26.322,25.59,25.883,3321,0
2008-08-06,25.883,26.051,25.707,25.978,6503,0
2008-08-07,26.236,27.028,25.751,26.104,18801,0
2008-08-08,27.196,27.196,26.07,26.386,12476,0
2008-08-11,26.357,26.958,26.163,26.835,12698,0
2008-08-12,26.896,27.556,26.896,27.293,3742,0
2008-08-13,27.662,28.129,27.205,27.592,13958,0
2008-08-14,27.073,27.407,26.853,27.302,5039,0
2008-08-15,27.117,27.566,26.976,27.302,9865,0
2008-08-18,27.169,27.335,26.376,26.79,15517,0
2008-08-19,26.633,26.633,26.145,26.331,5765,0
2008-08-20,26.473,26.489,26.024,26.06,4335,0
2008-08-21,26.281,26.42,26.006,26.208,3594,0
2008-08-22,26.298,26.298,25.873,25.997,4989,0
2008-08-25,26.172,26.322,25.792,25.917,7524,0
2008-08-26,25.917,25.917,25.707,25.775,795,0
2008-08-27,26.218,26.218,24.69,25.071,4819,0
2008-08-28,24.949,25.133,24.832,25.133,2039,0
2008-08-29,25.052,25.052,24.665,24.665,1191,0
2008-09-02,24.18,24.69,22.911,23.429,29383,0
2008-09-03,23.546,23.546,21.244,21.43,14172,0
2008-09-04,21.473,21.527,21.014,21.375,4546,0
2008-09-05,21.164,21.667,21.032,21.392,20855,0
2008-09-08,21.164,21.56,21.155,21.253,12908,0
2008-09-09,21.43,21.738,21.129,21.738,7297,0
2008-09-10,21.783,22.665,21.783,22.045,5297,0
2008-09-11,22.187,22.33,22.135,22.303,3063,0
2008-09-12,22.238,22.565,22.219,22.219,1934,0
2008-09-15,22.257,22.397,22.179,22.33,1359,0
2008-09-16,21.35,22.397,21.35,21.773,10835,0
2008-09-17,21.692,21.692,20.767,20.794,16391,0
2008-09-18,20.916,21.004,20.017,20.496,7767,0
2008-09-19,20.537,20.988,20.283,20.988,6350,0
2008-09-22,21.191,21.43,20.803,21.164,3613,0
2008-09-23,21.359,21.384,21.208,21.218,10615,0
2008-09-24,21.172,21.253,21.164,21.244,5329,0
2008-09-25,21.032,21.295,20.988,21.12,9281,0
2008-09-26,21.191,21.527,21.014,21.43,13550,0
2008-09-29,19.683,21.147,19.683,20.706,14773,0
2008-09-30,20.573,20.599,19.849,20.089,8066,0
2008-10-01,19.84,19.84,19.814,19.823,679,0
2008-10-02,19.798,20.099,19.155,19.621,11929,0
2008-10-03,19.84,20.283,19.223,19.251,4877,0
2008-10-06,19.182,19.182,18.21,18.783,13331,0
2008-10-07,18.642,18.642,17.188,17.634,4322,0
2008-10-08,15.821,16.756,12.656,15.257,6478,0
2008-10-09,15.078,15.168,14.242,14.242,2722,0
2008-10-10,13.977,13.977,12.39,12.963,4377,0
2008-10-13,12.973,13.29,12.61,12.831,9072,0
2008-10-14,13.897,13.897,12.346,12.876,10570,0
2008-10-15,12.876,12.876,12.523,12.699,7615,0
2008-10-16,12.919,13.202,12.919,13.139,1590,0
2008-10-17,13.393,14.038,13.316,14.038,5782,0
2008-10-20,14.391,16.668,14.11,16.313,9411,0
2008-10-21,16.313,19.4,15.609,18.428,34436,0
2008-10-22,18.252,18.521,17.634,17.634,6574,0
2008-10-23,17.847,18.201,17.522,17.795,4139,0
2008-10-24,16.756,18.252,16.668,17.772,24253,0
2008-10-27,17.78,17.78,16.332,16.332,12980,0
2008-10-28,16.322,16.36,15.343,16.005,14334,0
2008-10-29,16.014,16.094,15.521,15.651,4651,0
2008-10-30,15.758,15.787,15.484,15.484,1359,0
2008-10-31,15.651,16.405,15.651,16.405,2834,0
2008-11-03,16.226,16.888,16.164,16.412,13383,0
2008-11-04,17.09,17.09,15.882,16.668,4486,0
2008-11-05,16.489,16.489,16.121,16.386,2609,0
2008-11-06,16.313,16.313,15.433,15.433,11856,0
2008-11-07,15.451,15.609,14.991,14.991,3800,0
2008-11-10,15.557,15.557,14.338,14.338,7874,0
2008-11-11,14.196,14.383,13.29,13.449,5556,0
2008-11-12,13.449,13.624,13.227,13.449,6226,0
2008-11-13,13.449,14.717,13.227,14.717,12598,0
2008-11-14,13.687,14.374,13.095,13.227,18070,0
2008-11-17,13.403,13.578,12.786,12.928,10592,0
2008-11-18,13.104,13.449,12.61,13.449,17879,0
2008-11-19,13.352,13.352,12.963,13.05,2947,0
2008-11-20,13.05,13.095,12.126,12.126,7714,0
2008-11-21,12.346,12.523,11.949,12.477,12066,0
2008-11-24,12.786,13.139,12.169,12.346,8403,0
2008-11-25,12.91,12.91,12.346,12.346,3571,0
2008-11-26,12.592,12.963,12.496,12.963,8123,0
2008-11-28,12.699,13.236,12.699,13.236,4808,0
2008-12-01,14.295,14.295,12.566,12.566,8273,0
2008-12-02,12.786,13.007,12.523,12.831,16729,0
2008-12-03,12.919,13.202,12.266,12.468,3754,0
2008-12-04,12.346,13.13,12.072,12.656,8257,0
2008-12-05,12.477,12.513,12.046,12.212,11111,0
2008-12-08,12.434,13.493,12.31,12.876,8619,0
2008-12-09,13.05,13.493,13.05,13.227,8561,0
2008-12-10,13.316,13.923,13.28,13.887,12342,0
2008-12-11,14.03,15.105,14.03,14.798,10861,0
2008-12-12,14.876,14.92,14.171,14.261,10549,0
2008-12-15,14.271,14.594,13.757,14.321,9865,0
2008-12-16,14.532,15.872,14.532,15.787,34546,0
2008-12-17,15.768,17.855,15.484,17.504,17667,0
2008-12-18,17.813,18.079,16.878,16.985,18914,0
2008-12-19,16.992,17.468,15.619,16.136,20071,0
2008-12-22,16.033,16.507,15.433,15.521,8900,0
2008-12-23,15.609,15.961,14.948,15.609,19165,0
2008-12-24,15.687,15.872,15.343,15.343,6124,0
2008-12-26,14.119,15.581,14.119,14.893,2529,0
2008-12-29,14.798,14.884,13.942,14.374,20753,0
2008-12-30,14.196,14.328,14.11,14.305,6361,0
2008-12-31,14.623,14.991,14.119,14.991,7245,0
2009-01-02,14.725,14.859,14.287,14.859,4877,0
2009-01-05,14.594,14.859,13.403,13.765,10559,0
2009-01-06,14.101,14.682,13.887,14.338,7470,0
2009-01-07,14.261,14.419,13.887,13.887,3592,0
2009-01-08,13.854,13.854,13.703,13.802,2383,0
2009-01-09,13.748,13.765,13.544,13.757,4866,0
2009-01-12,13.729,13.837,13.67,13.711,2834,0
2009-01-13,13.897,13.897,13.605,13.802,4763,0
2009-01-14,13.914,14.975,13.624,14.948,10396,0
2009-01-15,14.734,14.771,14.03,14.641,6825,0
2009-01-16,14.817,15.24,14.673,15.24,5556,0
2009-01-20,14.991,15.158,14.948,14.948,2947,0
2009-01-21,14.948,15.361,14.841,15.299,4699,0
2009-01-22,15.249,15.353,15.123,15.203,1644,0
2009-01-23,15.433,15.651,15.168,15.433,1817,0
2009-01-26,15.539,16.226,15.539,15.659,7775,0
2009-01-27,15.821,15.961,15.361,15.696,5704,0
2009-01-28,15.741,15.872,15.521,15.609,6009,0
2009-01-29,15.59,15.651,15.389,15.548,2078,0
2009-02-02,15.325,15.325,13.544,13.67,13962,0
2009-02-03,14.11,14.464,13.678,14.464,5361,0
2009-02-04,14.513,14.725,14.464,14.682,4311,0
2009-02-05,14.623,14.983,14.551,14.807,11227,0
2009-02-06,14.558,15.415,14.558,15.078,11680,0
2009-02-09,15.078,15.168,14.957,15.168,2609,0
2009-02-10,14.948,14.983,13.897,14.338,8656,0
2009-02-11,14.261,14.991,13.67,14.991,7597,0
2009-02-12,14.551,14.817,14.551,14.761,5558,0
2009-02-13,14.666,14.666,14.328,14.464,4055,0
2009-02-17,14.551,14.551,13.544,14.205,3629,0
2009-02-18,13.933,13.933,12.339,13.449,3513,0
2009-02-19,13.28,13.306,12.894,13.069,7722,0
2009-02-20,13.158,13.439,12.91,13.033,4536,0
2009-02-23,12.954,12.954,12.399,12.566,3221,0
2009-02-24,12.566,12.776,12.477,12.699,9082,0
2009-02-25,12.266,12.62,12.159,12.346,6009,0
2009-02-26,12.204,12.275,12.204,12.257,7483,0
2009-02-27,12.32,12.32,12.081,12.135,4877,0
2009-03-02,11.912,12.169,11.782,11.904,3118,0
2009-03-03,11.894,12.135,11.885,11.885,5297,0
2009-03-04,11.791,12.831,11.791,12.786,7825,0
2009-03-05,12.857,12.919,12.434,12.434,2834,0
2009-03-06,12.002,12.346,11.859,12.028,1135,0
2009-03-09,11.904,11.904,11.859,11.859,1089,0
2009-03-10,11.993,12.037,11.604,11.604,2157,0
2009-03-11,11.382,11.382,11.163,11.244,1021,0
2009-03-12,11.42,11.509,11.33,11.466,3513,0
2009-03-13,11.543,11.552,11.289,11.466,2383,0
2009-03-16,11.476,11.476,11.476,11.476,451,0
2009-03-17,11.667,11.693,11.348,11.642,12713,0
2009-03-18,11.623,12.118,11.42,12.118,2279,0
2009-03-19,12.346,14.066,12.346,13.721,5887,0
2009-03-20,13.493,14.11,13.493,14.11,2254,0
2009-03-23,14.021,14.021,12.637,13.227,9186,0
2009-03-24,13.403,13.449,13.227,13.227,3237,0
2009-03-25,13.227,13.227,13.202,13.202,341,0
2009-03-26,13.272,13.36,13.185,13.272,8393,0
2009-03-27,13.272,13.272,12.963,13.185,679,0
2009-03-30,13.095,13.095,12.62,12.699,4763,0
2009-03-31,12.786,12.786,11.509,12.356,8492,0
2009-04-01,12.346,12.346,11.244,11.904,7144,0
2009-04-02,12.346,13.139,12.346,12.831,4423,0
2009-04-03,12.831,13.086,12.656,12.963,3063,0
2009-04-06,12.61,12.61,11.684,12.477,8277,0
2009-04-07,12.39,12.574,12.339,12.523,6009,0
2009-04-08,12.919,13.05,12.566,13.007,4392,0
2009-04-09,13.139,13.316,13.095,13.316,23927,0
2009-04-13,13.05,13.227,12.919,13.05,3343,0
2009-04-14,13.185,13.185,12.75,13.05,2157,0
2009-04-15,12.963,12.963,12.919,12.919,341,0
2009-04-16,13.007,13.095,12.919,13.086,795,0
2009-04-17,13.227,13.324,13.185,13.227,2039,0
2009-04-20,12.963,13.007,12.61,12.786,3404,0
2009-04-21,12.699,12.831,12.699,12.786,4178,0
2009-04-22,12.876,13.05,12.786,12.982,3063,0
2009-04-23,12.876,14.014,12.876,13.845,15877,0
2009-04-24,13.897,13.897,12.831,12.831,10033,0
2009-04-27,12.963,13.139,12.963,13.05,4777,0
2009-04-28,13.059,13.185,13.023,13.023,1021,0
2009-04-29,13.227,13.968,13.227,13.624,7614,0
2009-04-30,13.578,13.578,13.007,13.007,2960,0
2009-05-01,13.227,13.67,13.227,13.316,3854,0
2009-05-04,13.334,13.51,13.227,13.51,5380,0
2009-05-05,13.51,13.51,13.227,13.493,2438,0
2009-05-06,13.536,13.67,13.449,13.468,2792,0
2009-05-07,13.67,14.057,13.67,13.914,4735,0
2009-05-08,14.047,14.047,13.449,13.933,11144,0
2009-05-11,13.227,13.316,13.139,13.139,5446,0
2009-05-12,13.403,13.449,13.227,13.227,1817,0
2009-05-13,13.185,13.67,13.059,13.227,11965,0
2009-05-14,13.449,13.624,12.346,12.449,19925,0
2009-05-15,12.159,12.477,12.159,12.346,18654,0
2009-05-18,12.399,13.095,12.399,13.05,5614,0
2009-05-19,13.193,13.711,13.069,13.578,7257,0
2009-05-20,14.057,14.057,13.561,13.854,5924,0
2009-05-21,13.802,13.887,12.919,12.919,21107,0
2009-05-22,13.05,13.643,13.05,13.449,10771,0
2009-05-26,13.449,14.066,13.36,14.066,16517,0
2009-05-27,14.101,14.242,13.887,14.057,9320,0
2009-05-28,14.153,14.153,14.153,14.153,451,0
2009-05-29,14.134,15.609,14.134,15.609,9356,0
2009-06-01,15.651,16.051,15.484,15.565,3633,0
2009-06-02,15.521,15.548,14.902,15.044,6674,0
2009-06-03,14.859,14.859,13.569,13.757,7001,0
2009-06-04,13.933,14.807,13.933,14.419,5556,0
2009-06-05,14.594,14.859,14.328,14.817,5897,0
2009-06-08,14.594,15.24,14.233,14.902,9522,0
2009-06-09,14.817,15.035,14.817,15.035,1021,0
2009-06-10,15.15,15.15,14.419,14.641,8845,0
2009-06-11,14.859,15.696,14.859,15.696,4089,0
2009-06-12,15.787,15.787,15.609,15.609,1135,0
2009-06-15,15.829,15.829,15.433,15.677,4387,0
2009-06-16,15.521,15.643,15.264,15.565,3321,0
2009-06-17,15.299,15.299,14.859,15,1644,0
2009-06-18,14.78,14.893,14.666,14.876,7483,0
2009-06-19,14.991,15.212,14.568,15.212,3288,0
2009-06-22,14.991,14.991,14.594,14.594,961,0
2009-06-23,14.558,14.902,14.021,14.902,10771,0
2009-06-24,14.902,15.249,14.902,15.018,8472,0
2009-06-25,14.957,15.24,14.957,15.097,5897,0
2009-06-26,15.289,15.882,15.249,15.433,2722,0
2009-06-29,16.305,16.305,15.442,15.548,7345,0
2009-06-30,15.281,15.467,14.825,15.123,10963,0
2009-07-01,15.249,15.829,14.966,15.565,10320,0
2009-07-02,15.424,15.424,14.558,14.902,10954,0
2009-07-06,14.771,14.771,14.346,14.551,14630,0
2009-07-07,14.594,14.594,13.987,14.196,11567,0
2009-07-08,14.021,14.021,14.021,14.021,226,0
2009-07-09,14.242,14.242,14.242,14.242,115,0
2009-07-10,14.021,14.11,13.67,14.11,2157,0
2009-07-13,13.077,13.67,13.077,13.439,2957,0
2009-07-14,13.236,13.748,13.236,13.468,15537,0
2009-07-16,13.272,13.587,13.185,13.316,8619,0
2009-07-17,13.528,13.757,13.422,13.757,3404,0
2009-07-20,13.977,14.419,13.977,14.419,1476,0
2009-07-21,14.196,14.551,14.119,14.551,10569,0
2009-07-22,14.409,14.673,14.196,14.419,10206,0
2009-07-23,14.188,14.196,13.711,14.196,2383,0
2009-07-24,13.977,13.977,13.757,13.757,1249,0
2009-07-27,13.757,13.977,13.721,13.729,2230,0
2009-07-28,13.845,14.021,13.695,13.977,806,0
2009-07-29,13.845,13.845,13.578,13.578,1568,0
2009-07-30,13.67,13.802,13.67,13.802,569,0
2009-07-31,14.021,14.021,13.802,13.933,1476,0
2009-08-03,14.021,14.242,14.021,14.11,1249,0
2009-08-04,14.278,14.594,14.278,14.419,1420,0
2009-08-05,14.374,14.991,14.374,14.948,13355,0
2009-08-06,14.991,15.168,14.558,15.168,2039,0
2009-08-07,15.168,15.651,15.132,15.565,3970,0
2009-08-10,15.459,15.659,15.459,15.53,1698,0
2009-08-11,15.389,15.651,15.389,15.651,2157,0
2009-08-12,15.389,15.521,15.299,15.343,2609,0
2009-08-13,15.573,16.622,15.289,16.36,10320,0
2009-08-14,16.305,16.985,16.103,16.842,12701,0
2009-08-17,16.756,17.197,16.507,16.888,5631,0
2009-08-18,17.063,17.063,16.489,16.711,3174,0
2009-08-19,16.507,16.553,16.341,16.553,1681,0
2009-08-20,16.183,16.535,15.917,16.269,3174,0
2009-08-21,16.535,16.807,16.535,16.711,13321,0
2009-08-24,17.215,18.361,16.756,17.736,16732,0
2009-08-25,17.772,17.772,17.68,17.68,1870,0
2009-08-26,17.634,17.813,17.251,17.55,5244,0
2009-08-27,17.241,17.335,16.711,17.151,5782,0
2009-08-28,17.197,17.241,17.197,17.241,2266,0
2009-08-31,16.756,17.283,16.756,17.241,3597,0
2009-09-01,17.151,17.151,16.693,16.693,2710,0
2009-09-02,16.489,16.535,16.269,16.535,446,0
2009-09-03,16.535,16.976,16.535,16.756,5104,0
2009-09-04,17.09,17.26,17.09,17.197,1280,0
2009-09-08,17.325,18.252,17.325,17.981,7825,0
2009-09-09,18.062,18.521,17.892,18.389,10661,0
2009-09-10,17.813,18.521,17.813,18.521,2834,0
2009-09-11,18.737,18.783,18.389,18.389,4989,0
2009-09-14,18.344,18.344,17.67,18.071,3006,0
2009-09-15,18.521,18.607,18.079,18.252,16701,0
2009-09-16,18.624,19.356,18.034,18.915,19619,0
2009-09-17,18.872,18.872,17.955,18.652,8393,0
2009-09-18,18.344,18.428,18.079,18.166,9304,0
2009-09-21,18.166,18.412,18.079,18.21,2157,0
2009-09-22,18.21,18.353,17.902,17.902,4763,0
2009-09-23,18.079,18.289,18.079,18.122,788,0
2009-09-24,17.594,18.024,17.55,17.855,1928,0
2009-09-25,17.736,17.736,17.634,17.634,1590,0
2009-09-28,17.618,18.299,17.618,18.166,14460,0
2009-09-29,18.034,18.034,17.652,17.847,3513,0
2009-09-30,17.634,17.688,17.634,17.68,1249,0
2009-10-01,17.634,17.634,17.61,17.61,12021,0
2009-10-02,17.585,17.929,17.486,17.618,31519,0
2009-10-05,17.68,18.016,17.68,17.902,18284,0
2009-10-06,18.182,18.182,17.902,18.122,1100,0
2009-10-07,18.588,19.182,18.252,18.607,13383,0
2009-10-08,18.521,20.581,18.502,20.504,26600,0
2009-10-09,20.327,20.89,20.211,20.458,13801,0
2009-10-12,20.256,21.023,20.256,20.496,12982,0
2009-10-13,20.812,20.812,20.59,20.59,2509,0
2009-10-14,20.944,20.988,20.855,20.963,3404,0
2009-10-15,21.34,21.34,20.855,21.164,3574,0
2009-10-16,21.304,21.34,21.164,21.226,7948,0
2009-10-19,21.65,21.676,21.139,21.411,3964,0
2009-10-20,21.411,21.411,20.83,20.855,3827,0
2009-10-21,20.9,20.925,20.882,20.925,3513,0
2009-10-22,20.865,20.865,19.408,19.823,33547,0
2009-10-23,19.983,20.309,19.798,20.309,12644,0
2009-10-26,20,20.9,20,20.327,12249,0
2009-10-27,20.353,20.655,19.886,20.414,8860,0
2009-10-28,20.192,20.414,19.929,20.08,9724,0
2009-10-29,20.283,20.618,19.929,19.929,6228,0
2009-10-30,20.089,20.337,19.84,20.017,7981,0
2009-11-02,20.008,20.721,19.849,20.414,12982,0
2009-11-03,20.414,21.164,20.414,21.164,11680,0
2009-11-04,21.482,21.886,21.384,21.605,7201,0
2009-11-05,21.5,21.701,21.384,21.692,3144,0
2009-11-06,21.527,21.692,21.295,21.614,1817,0
2009-11-09,21.605,22.028,21.164,21.384,7948,0
2009-11-10,21.605,22.144,21.605,22.09,6237,0
2009-11-11,22.187,22.206,21.473,21.65,4194,0
2009-11-12,21.64,21.738,21.64,21.738,226,0
2009-11-13,21.701,21.701,19.754,20.275,20652,0
2009-11-16,20.062,20.713,19.462,20.247,16387,0
2009-11-17,20.275,20.327,20.275,20.309,1973,0
2009-11-18,20.256,20.687,20.107,20.687,3118,0
2009-11-19,20.59,20.627,20.371,20.371,1359,0
2009-11-20,20.371,20.371,20.122,20.292,3063,0
2009-11-23,20.458,20.496,20.379,20.379,2688,0
2009-11-24,20.283,20.283,19.621,19.621,3854,0
2009-11-25,19.655,20.275,19.621,19.798,5158,0
2009-11-27,19.339,19.383,19.02,19.09,1145,0
2009-11-30,19.109,19.109,18.299,18.307,6498,0
2009-12-01,18.492,18.689,18.492,18.521,2157,0
2009-12-02,18.521,18.598,17.726,17.736,6772,0
2009-12-03,17.981,18.034,17.241,17.83,10559,0
2009-12-04,17.855,18.034,17.197,17.504,10615,0
2009-12-07,17.55,17.736,16.976,17.317,6036,0
2009-12-08,17.26,17.372,17.151,17.151,2157,0
2009-12-09,17.108,17.391,16.915,16.976,1913,0
2009-12-10,16.948,17.418,16.94,17.418,3288,0
2009-12-11,17.292,17.418,17.116,17.26,2383,0
2009-12-14,17.325,18.043,17.325,17.418,7030,0
2009-12-15,17.55,18.428,17.55,18.166,7327,0
2009-12-16,18.095,18.389,17.813,18.156,12282,0
2009-12-17,17.788,18.024,17.772,17.813,1756,0
2009-12-18,17.902,18.261,17.197,17.945,21092,0
2009-12-21,17.945,18.827,17.945,18.428,4651,0
2009-12-22,18.521,18.737,18.21,18.389,3975,0
2009-12-23,18.455,18.995,18.455,18.97,6170,0
2009-12-24,19.003,19.138,17.997,19.09,5629,0
2009-12-28,19.312,19.621,18.737,18.737,4084,0
2009-12-29,18.864,19.71,18.737,18.737,13397,0
2009-12-30,18.915,19.4,18.818,19.4,9017,0
2009-12-31,19.664,19.664,19.215,19.444,8619,0
2010-01-04,19.56,20.283,19.56,20.176,6465,0
2010-01-05,20.131,20.458,19.929,20.283,8733,0
2010-01-06,20.432,20.547,19.4,19.895,10955,0
2010-01-07,19.729,19.729,18.783,19.612,5838,0
2010-01-08,19.427,19.551,19.182,19.551,2362,0
2010-01-11,19.929,19.929,19.182,19.182,3970,0
2010-01-12,18.924,19.003,18.783,18.783,3228,0
2010-01-13,18.607,18.737,18.588,18.642,1644,0
2010-01-14,18.697,20.627,18.21,18.21,37647,0
2010-01-15,18.252,19.321,17.92,19.182,49264,0
2010-01-19,18.978,19.356,18.737,19.285,12249,0
2010-01-20,19.215,19.612,18.783,18.881,11669,0
2010-01-21,18.924,19.347,18.783,18.915,17706,0
2010-01-22,18.898,18.898,18.105,18.42,5168,0
2010-01-25,18.371,18.652,18.087,18.562,14499,0
2010-01-26,18.502,18.747,17.68,18.747,7235,0
2010-01-27,18.616,18.624,18.379,18.502,4917,0
2010-01-28,18.455,18.537,17.513,18.521,6749,0
2010-01-29,18.598,18.728,18.299,18.521,4068,0
2010-02-01,18.57,19.182,18.371,19.003,5739,0
2010-02-02,18.987,19.267,18.855,19.267,3970,0
2010-02-03,19.233,19.575,18.827,19.128,5747,0
2010-02-04,18.96,19.029,18.344,18.428,4763,0
2010-02-05,18.412,18.412,18.079,18.079,451,0
2010-02-08,18.252,18.252,17.981,18.252,1021,0
2010-02-09,17.855,18.428,17.68,18.307,5897,0
2010-02-10,18.228,18.428,17.855,18.428,4192,0
2010-02-11,18.166,18.924,18.166,18.528,3970,0
2010-02-12,18.737,19.128,18.555,18.872,5670,0
2010-02-16,18.96,19.497,18.96,19.497,17360,0
2010-02-17,19.823,20.283,18.934,18.978,6009,0
2010-02-18,19.182,19.525,19.182,19.525,1476,0
2010-02-19,19.462,19.575,19.462,19.471,569,0
2010-02-22,19.4,19.603,18.97,19.575,3135,0
2010-02-24,19.003,19.215,18.818,19.215,907,0
2010-02-25,18.783,18.915,18.521,18.906,3513,0
2010-02-26,18.96,19.356,18.719,18.773,2559,0
2010-03-01,19.003,19.4,18.942,19.373,5104,0
2010-03-02,19.258,19.4,19.147,19.147,4172,0
2010-03-03,19.427,19.71,19.199,19.71,1249,0
2010-03-04,19.603,19.603,19.02,19.241,3404,0
2010-03-05,19.437,19.621,19.427,19.575,3288,0
2010-03-08,19.621,20.017,19.525,19.895,2722,0
2010-03-09,19.603,19.991,19.534,19.673,1135,0
2010-03-10,19.683,20.017,19.683,20.017,569,0
2010-03-11,19.974,20.192,19.754,20.192,1021,0
2010-03-12,19.84,20.15,19.664,19.664,1135,0
2010-03-15,19.49,19.49,19.49,19.49,226,0
2010-03-16,20.184,20.184,19.823,19.929,569,0
2010-03-17,19.138,20.504,17.997,20.062,4877,0
2010-03-18,20.237,20.237,19.71,19.71,1859,0
2010-03-19,19.664,19.798,18.521,18.521,4311,0
2010-03-22,18.317,18.737,18.079,18.607,2383,0
2010-03-23,18.521,18.528,17.178,17.568,11685,0
2010-03-24,17.197,17.559,16.934,17.197,9207,0
2010-03-25,16.976,17.197,16.756,17.045,10489,0
2010-03-26,17.283,17.283,16.36,16.668,6730,0
2010-03-29,16.693,16.756,16.405,16.405,3970,0
2010-03-30,16.067,16.295,15.758,15.768,12701,0
2010-03-31,15.651,15.651,15.343,15.433,7373,0
2010-04-01,15.442,16.313,15.442,16.259,13435,0
2010-04-05,16.535,17.063,16.322,16.976,10657,0
2010-04-06,17.17,17.418,16.861,16.976,13868,0
2010-04-07,17.142,17.283,16.756,17.019,3825,0
2010-04-08,17.036,17.178,16.703,16.711,5263,0
2010-04-09,16.798,17.372,16.798,17.268,4216,0
2010-04-12,17.46,17.559,17.028,17.028,1706,0
2010-04-13,17.108,17.108,16.888,16.948,451,0
2010-04-14,17.197,17.541,17.197,17.372,1760,0
2010-04-15,17.594,17.594,17.197,17.418,2609,0
2010-04-16,17.283,17.55,17.09,17.188,3888,0
2010-04-19,16.976,17.151,16.976,17.151,3631,0
2010-04-20,17.401,17.504,17.401,17.418,2192,0
2010-04-21,17.418,17.568,16.976,16.976,3815,0
2010-04-22,16.934,16.992,16.764,16.764,1135,0
2010-04-23,16.976,17.197,16.934,17.063,3530,0
2010-04-26,16.934,17.045,16.842,16.924,3198,0
2010-04-27,16.798,16.934,16.544,16.544,6542,0
2010-04-28,16.535,16.668,16.507,16.668,2817,0
2010-04-29,16.535,16.756,16.535,16.728,2917,0
2010-04-30,17.019,17.063,16.677,16.677,4500,0
2010-05-03,16.985,16.985,16.535,16.852,9466,0
2010-05-04,16.579,16.817,16.535,16.561,15935,0
2010-05-05,16.535,16.649,15.451,15.475,11986,0
2010-05-06,15.854,15.854,15.433,15.442,1817,0
2010-05-07,15.643,15.643,15.026,15.026,1359,0
2010-05-10,15.325,15.651,15.105,15.289,1698,0
2010-05-11,15.105,15.105,14.641,14.869,4797,0
2010-05-12,15.078,15.502,14.859,15.168,9312,0
2010-05-13,15.415,15.651,14.991,14.991,9525,0
2010-05-14,15.521,15.521,14.328,14.328,5634,0
2010-05-17,14.558,14.752,14.481,14.752,1249,0
2010-05-18,14.707,14.948,14.594,14.902,5753,0
2010-05-19,14.725,14.79,14.328,14.522,1963,0
2010-05-20,14.214,14.505,14.214,14.505,6939,0
2010-05-21,14.505,14.551,14.153,14.153,4683,0
2010-05-24,14.328,14.383,13.887,13.887,5655,0
2010-05-25,13.887,13.996,13.449,13.887,3609,0
2010-05-26,14.021,14.328,13.587,14.11,6434,0
2010-05-27,14.328,15.257,14.328,15.168,7098,0
2010-05-28,15.249,15.651,14.991,14.991,6307,0
2010-06-01,14.975,15.212,14.975,14.991,3216,0
2010-06-02,15.078,15.643,15.078,15.643,2495,0
2010-06-03,15.651,16.094,15.628,16.051,12021,0
2010-06-04,15.863,16.094,14.666,15.088,17041,0
2010-06-07,15.353,15.389,14.682,14.734,5218,0
2010-06-08,14.991,14.991,14.464,14.464,2534,0
2010-06-09,14.893,14.893,14.551,14.551,679,0
2010-06-10,14.817,14.817,14.594,14.594,9836,0
2010-06-11,14.929,14.966,14.594,14.641,1476,0
2010-06-14,15.212,15.212,14.752,15.069,2982,0
2010-06-15,14.869,15.194,14.725,14.92,1021,0
2010-06-16,15.212,15.212,14.817,14.825,1021,0
2010-06-17,15.078,15.078,14.558,14.558,3063,0
2010-06-18,14.725,16.269,14.568,16.259,6918,0
2010-06-21,16.489,16.489,15.651,15.829,4140,0
2010-06-22,15.777,16.086,15.741,16.086,1590,0
2010-06-23,15.768,16.033,15.651,15.651,1348,0
2010-06-24,15.651,15.651,15.097,15.475,1928,0
2010-06-25,15.257,15.651,15.088,15.637,2785,0
2010-06-28,15.846,15.872,15.475,15.758,2266,0
2010-06-29,15.651,15.651,15.451,15.451,531,0
2010-06-30,15.24,16.086,15.212,15.872,3498,0
2010-07-01,16.094,16.269,15.854,15.872,3059,0
2010-07-02,16.305,16.305,16.103,16.183,795,0
2010-07-06,16.183,16.738,15.908,16.738,10925,0
2010-07-07,16.738,17.46,16.738,17.283,19919,0
2010-07-08,17.241,17.559,17.241,17.559,2768,0
2010-07-09,17.292,17.68,16.756,17.46,9585,0
2010-07-12,17.495,17.495,17.241,17.241,2264,0
2010-07-13,17.241,17.241,17.011,17.241,624,0
2010-07-14,17.197,17.197,17.082,17.082,679,0
2010-07-15,17.197,18.299,17.197,17.981,5670,0
2010-07-16,18.28,18.705,17.883,18.428,6690,0
2010-07-19,18.271,18.271,17.736,17.736,5329,0
2010-07-20,17.91,18.344,17.763,17.902,24612,0
2010-07-21,17.772,18.079,17.634,17.945,7182,0
2010-07-22,18.436,18.528,18.087,18.492,1359,0
2010-07-23,17.865,18.28,17.865,18.191,5341,0
2010-07-26,18.079,18.697,18.079,18.473,4752,0
2010-07-27,18.872,18.952,18.872,18.872,1817,0
2010-07-28,18.915,18.915,18.697,18.697,679,0
2010-07-30,18.737,18.737,18.521,18.562,3631,0
2010-08-02,18.737,18.952,18.428,18.521,11409,0
2010-08-03,18.57,18.661,18.043,18.166,7517,0
2010-08-04,18.182,18.182,17.902,18.079,5366,0
2010-08-05,18.148,18.299,17.902,18.087,1590,0
2010-08-06,18.166,18.166,17.945,17.945,1744,0
2010-08-09,18.079,18.299,17.892,17.945,2768,0
2010-08-10,17.855,17.92,17.452,17.92,1300,0
2010-08-11,17.892,17.892,17.892,17.892,226,0
2010-08-12,17.855,17.855,16.967,16.967,7714,0
2010-08-13,17.197,17.197,16.226,16.226,2037,0
2010-08-16,16.112,16.517,15.733,15.733,1931,0
2010-08-17,15.335,16.313,15.335,16.217,3386,0
2010-08-18,15.936,16.278,15.936,16.278,226,0
2010-08-19,16.252,16.259,16.252,16.259,438,0
2010-08-20,16.136,16.136,15.651,15.854,2037,0
2010-08-23,15.521,15.961,15.467,15.511,7878,0
2010-08-24,15.257,15.433,14.991,15.433,1360,0
2010-08-25,15.433,15.442,14.641,15.123,5556,0
2010-08-26,14.991,15.299,14.991,15.123,1359,0
2010-08-27,15.141,15.257,15.141,15.141,4048,0
2010-08-30,14.833,15.078,14.833,14.876,1280,0
2010-08-31,15.069,15.078,14.771,14.991,2858,0
2010-09-01,15.114,15.123,14.742,14.742,2293,0
2010-09-02,14.682,14.991,14.682,14.725,3811,0
2010-09-03,14.771,14.948,14.682,14.948,1487,0
2010-09-07,14.817,14.817,14.734,14.734,226,0
2010-09-08,14.975,14.975,14.734,14.771,446,0
2010-09-09,14.771,15.123,14.771,15.105,795,0
2010-09-10,15.212,15.257,15.203,15.257,569,0
2010-09-13,15.257,15.696,15.257,15.53,1845,0
2010-09-14,15.343,16.094,15.343,16.094,2631,0
2010-09-15,16.094,16.103,15.872,16.103,4312,0
2010-09-16,16.313,16.313,15.917,16.305,512,0
2010-09-17,16.507,16.507,15.299,15.299,2998,0
2010-09-20,15.581,15.609,15.257,15.502,11745,0
2010-09-21,15.343,15.777,15.249,15.249,6597,0
2010-09-22,15.168,15.168,14.641,15.078,8645,0
2010-09-24,14.859,15.492,14.859,15.035,13087,0
2010-09-27,15,15,14.825,14.902,15817,0
2010-09-28,14.641,15.484,14.11,15.484,71166,0
2010-09-29,15.628,16.825,15.628,16.269,16254,0
2010-09-30,16.614,16.614,15.651,15.651,5216,0
2010-10-01,15.863,16.094,15.75,15.936,1923,0
2010-10-04,16.136,16.756,16.136,16.489,2950,0
2010-10-05,16.561,16.579,16.553,16.553,1359,0
2010-10-06,16.976,17.019,16.756,16.842,3513,0
2010-10-07,17.108,17.325,16.711,17.325,3728,0
2010-10-08,17.325,17.634,17.292,17.568,4015,0
2010-10-11,16.005,16.976,16.005,16.756,12226,0
2010-10-12,16.976,16.976,16.756,16.756,341,0
2010-10-13,17.063,17.151,16.798,17.054,2642,0
2010-10-14,16.842,16.888,16.579,16.579,1590,0
2010-10-15,16.756,16.756,16.579,16.579,468,0
2010-10-18,16.788,16.976,16.622,16.756,2255,0
2010-10-19,16.738,16.756,16.579,16.747,4583,0
2010-10-20,16.738,16.976,16.535,16.934,2863,0
2010-10-22,16.976,17.855,16.842,17.045,9301,0
2010-10-25,17.108,17.804,16.888,16.934,8277,0
2010-10-26,16.756,17.233,16.756,16.798,6073,0
2010-10-27,16.934,16.94,16.631,16.94,2039,0
2010-10-28,16.948,17.513,16.948,17.513,1455,0
2010-10-29,17.133,17.372,16.957,17.283,3304,0
2010-11-01,17.283,17.382,17.082,17.382,3372,0
2010-11-02,17.372,17.618,17.308,17.435,5897,0
2010-11-03,17.46,17.855,17.46,17.772,5843,0
2010-11-04,18.079,18.607,18.079,18.511,6772,0
2010-11-05,18.607,18.607,18.079,18.307,6702,0
2010-11-08,18.465,18.872,18.166,18.872,13489,0
2010-11-09,19.267,19.637,19.047,19.09,9191,0
2010-11-10,19.206,19.575,19.138,19.182,8898,0
2010-11-11,19.49,19.929,19.49,19.929,5134,0
2010-11-12,19.84,22.002,19.664,20.706,23692,0
2010-11-15,21.041,21.8,20.035,20.655,23699,0
2010-11-16,20.636,20.944,19.798,20.107,23936,0
2010-11-17,20.318,20.318,20.122,20.122,4741,0
2010-11-18,20.564,20.682,20.062,20.547,30895,0
2010-11-19,20.9,20.9,20.458,20.803,10437,0
2010-11-22,20.855,21.164,20.192,20.767,7435,0
2010-11-23,20.371,20.371,20.062,20.202,15074,0
2010-11-24,20.283,20.636,20.192,20.504,12215,0
2010-11-26,20.916,21.313,20.512,20.9,6577,0
2010-11-29,20.812,20.812,20.062,20.528,4874,0
2010-11-30,20.017,20.504,19.575,20.414,14112,0
2010-12-01,20.636,20.636,20.283,20.458,26557,0
2010-12-02,20.547,20.944,20.414,20.89,8036,0
2010-12-03,20.944,20.979,20.682,20.9,10001,0
2010-12-06,20.9,21.164,20.458,20.757,5344,0
2010-12-07,20.865,20.865,20.283,20.283,1499,0
2010-12-08,19.886,20.371,19.886,20.371,13030,0
2010-12-09,20.45,20.458,20.15,20.371,2673,0
2010-12-10,20.59,20.721,20.327,20.327,3133,0
2010-12-13,20.673,20.713,20.283,20.283,4541,0
2010-12-14,20.721,20.721,19.84,19.84,1879,0
2010-12-15,19.84,19.84,19.02,19.182,8702,0
2010-12-16,18.906,19.84,18.906,19.683,5205,0
2010-12-17,19.974,20.636,19.267,19.754,4332,0
2010-12-20,19.754,20.504,19.754,20.14,5802,0
2010-12-21,20.017,20.721,20.017,20.414,9565,0
2010-12-22,20.404,20.636,20.292,20.477,11750,0
2010-12-23,20.302,20.963,20.302,20.547,5716,0
2010-12-27,20.528,20.528,20.292,20.292,1750,0
2010-12-28,20.487,20.995,20.45,20.944,10886,0
2010-12-29,20.627,22.045,20.627,21.783,20639,0
2010-12-30,21.473,21.605,20.944,21.295,11710,0
2010-12-31,21.497,21.605,21.263,21.443,2383,0
2011-01-03,21.261,21.827,21.261,21.597,10335,0
2011-01-04,21.903,21.923,21.164,21.261,13488,0
2011-01-05,20.925,21.534,20.487,21.534,3063,0
2011-01-06,21.164,21.271,21.164,21.271,2506,0
2011-01-07,21.261,21.392,20.855,20.855,5198,0
2011-01-10,21.058,21.527,20.757,21.34,6294,0
2011-01-11,21.455,21.827,21.455,21.818,2694,0
2011-01-12,21.818,22.894,21.818,22.682,4450,0
2011-01-13,22.293,22.84,22.219,22.275,4679,0
2011-01-14,22.312,22.751,22.17,22.496,2954,0
2011-01-18,22.266,22.638,21.836,22.144,3090,0
2011-01-19,22.478,22.487,22.045,22.356,1760,0
2011-01-20,22.002,22.011,21.738,21.755,2184,0
2011-01-24,21.605,21.808,21.605,21.808,1760,0
2011-01-25,20.944,21.34,20.721,20.838,4652,0
2011-01-26,20.682,21.12,19.806,21.111,9979,0
2011-01-27,21.164,21.164,20.812,21.094,1984,0
2011-01-28,21.12,21.384,20.944,21.208,1957,0
2011-01-31,21.605,22.345,21.597,22.054,1698,0
2011-02-01,22.487,22.885,22.356,22.397,10857,0
2011-02-02,22.674,22.821,22.573,22.573,4003,0
2011-02-03,22.831,22.84,22.487,22.682,907,0
2011-02-04,22.84,22.84,22.126,22.248,1590,0
2011-02-07,22.794,22.929,22.179,22.707,3721,0
2011-02-08,22.406,22.665,22.179,22.665,4321,0
2011-02-09,22.573,22.758,22.47,22.758,1135,0
2011-02-10,22.665,22.84,22.573,22.734,1698,0
2011-02-11,22.356,22.885,22.356,22.885,2835,0
2011-02-14,22.885,24.161,22.549,23.923,12006,0
2011-02-15,24.205,25.504,23.854,24.092,8052,0
2011-02-16,25.317,25.317,24.119,24.205,12598,0
2011-02-17,24.559,24.604,23.414,23.987,5556,0
2011-02-18,24.102,24.426,23.932,24.258,1554,0
2011-02-22,24.588,24.822,24.426,24.822,5057,0
2011-02-23,24.998,24.998,24.481,24.657,24621,0
2011-02-24,24.392,27.602,24.385,25.211,32551,0
2011-02-25,25.052,25.307,24.578,25.141,11018,0
2011-02-28,25.354,25.45,24.913,24.913,11707,0
2011-03-01,25.22,25.22,24.913,25.22,6955,0
2011-03-02,24.913,24.913,24.032,24.277,7610,0
2011-03-03,24.69,24.69,24.039,24.224,16940,0
2011-03-04,23.854,24.032,23.51,23.632,9855,0
2011-03-07,23.811,23.811,23.034,23.388,17806,0
2011-03-08,23.016,23.279,22.929,22.938,4423,0
2011-03-09,23.104,23.113,23.06,23.06,679,0
2011-03-10,22.929,23.166,22.929,22.929,1928,0
2011-03-11,22.707,22.903,22.487,22.903,679,0
2011-03-14,22.312,22.388,21.527,21.527,3637,0
2011-03-15,20.739,21.465,20.721,20.83,2862,0
2011-03-16,21.295,21.295,20.636,20.636,1021,0
2011-03-17,20.521,22.266,20.353,21.985,16186,0
2011-03-18,22.487,22.929,22.063,22.929,17712,0
2011-03-21,23.369,24.032,22.929,23.501,11338,0
2011-03-22,24.032,24.69,23.897,24.287,15480,0
2011-03-23,24.136,24.136,23.651,23.87,9786,0
2011-03-24,23.88,23.905,23.614,23.775,2067,0
2011-03-25,24.004,24.205,23.811,23.968,1359,0
2011-03-28,24.296,24.296,23.968,23.968,704,0
2011-03-29,23.905,24.471,23.887,23.887,3216,0
2011-03-30,24.69,25.133,24.471,24.982,3458,0
2011-03-31,25.575,26.019,25.091,25.387,3570,0
2011-04-01,25.486,25.892,25.133,25.406,6321,0
2011-04-04,25.653,26.455,25.653,25.883,5504,0
2011-04-05,25.571,26.236,25.571,25.908,19048,0
2011-04-06,25.821,25.821,25.662,25.662,1359,0
2011-04-07,25.899,25.925,25.363,25.564,2665,0
2011-04-08,25.326,25.571,25.326,25.571,451,0
2011-04-11,25.159,25.925,25.141,25.741,16358,0
2011-04-12,25.159,25.925,24.578,24.822,13509,0
2011-04-13,24.957,25.108,24.578,24.966,10520,0
2011-04-14,25.133,25.307,25.133,25.307,1036,0
2011-04-15,25.442,25.442,25.307,25.442,2157,0
2011-04-18,25.459,26.015,25.45,25.459,11629,0
2011-04-19,25.759,25.759,25.307,25.307,936,0
2011-04-20,25.681,26.455,25.513,25.968,5702,0
2011-04-21,26.189,26.498,25.968,26.094,2605,0
2011-04-25,26.886,26.886,26.086,26.086,3945,0
2011-04-26,26.886,26.896,26.076,26.086,2689,0
2011-04-27,26.015,26.189,25.792,26.07,3579,0
2011-04-28,26.719,26.896,26.322,26.542,4406,0
2011-04-29,25.8,26.1,25.8,25.893,4944,0
2011-05-02,25.892,26.281,25.802,25.944,14074,0
2011-05-03,26.111,26.145,25.899,25.959,3651,0
2011-05-04,26.412,26.412,25.847,26.024,3118,0
2011-05-05,25.925,25.925,25.37,25.486,5782,0
2011-05-06,25.442,25.442,24.789,24.789,5455,0
2011-05-09,25.151,25.151,24.649,24.649,3239,0
2011-05-10,24.452,24.489,24.049,24.049,8947,0
2011-05-11,24.287,24.287,23.802,23.863,3545,0
2011-05-12,23.677,23.802,23.677,23.723,743,0
2011-05-13,23.597,25.925,23.555,23.58,33464,0
2011-05-16,23.184,23.184,22.285,22.285,8055,0
2011-05-17,22.045,22.045,21.588,22.002,3225,0
2011-05-18,21.614,21.859,21.614,21.859,355,0
2011-05-19,21.605,21.605,20.812,21.12,6325,0
2011-05-20,21.208,21.218,20.954,21.05,2060,0
2011-05-23,20.521,20.988,20.521,20.954,3308,0
2011-05-24,20.935,20.954,20.767,20.944,5055,0
2011-05-25,20.944,21.253,20.89,21.164,8342,0
2011-05-26,21.368,21.818,20.865,21.597,8055,0
2011-05-27,22.011,22.487,22.011,22.179,2322,0
2011-05-31,22.179,23.314,22.179,23.016,13393,0
2011-06-01,23.222,23.429,23.222,23.238,1861,0
2011-06-02,23.238,23.388,22.929,22.929,3649,0
2011-06-03,22.487,22.638,22.045,22.424,2011,0
2011-06-06,22.312,22.356,21.075,21.534,8612,0
2011-06-07,20.988,21.552,19.849,20.916,25890,0
2011-06-08,20.988,21.208,20.776,21.208,908,0
2011-06-09,21.253,21.295,20.636,21.032,3174,0
2011-06-10,21.155,22.397,20.528,22.356,11386,0
2011-06-13,22.487,22.487,21.913,22.443,8744,0
2011-06-14,22.126,23.475,22.126,22.219,19809,0
2011-06-15,21.913,22.742,21.859,22.742,5626,0
2011-06-16,22.726,23.546,22.002,22.045,25880,0
2011-06-17,21.886,22.045,21.64,21.792,2971,0
2011-06-20,21.923,22.487,21.836,22.487,6841,0
2011-06-21,22.717,22.717,22.397,22.397,4833,0
2011-06-22,22.84,22.84,21.827,22.219,5672,0
2011-06-24,22.573,22.573,21.859,22.144,3000,0
2011-06-27,22.045,22.045,21.676,21.859,4422,0
2011-06-29,22.002,22.045,21.632,21.827,1847,0
2011-06-30,22.487,22.487,22.261,22.345,2429,0
2011-07-01,22.382,22.382,22.045,22.196,1866,0
2011-07-05,22.478,22.911,22.434,22.911,2007,0
2011-07-06,22.081,22.487,21.605,22.211,3288,0
2011-07-07,22.045,22.406,22.045,22.248,502,0
2011-07-08,22.682,22.84,22.356,22.638,10296,0
2011-07-11,22.045,22.628,22.045,22.187,15549,0
2011-07-12,22.487,22.921,22.293,22.717,19740,0
2011-07-13,22.894,23.254,22.894,23.095,2039,0
2011-07-14,22.69,23.095,22.487,23.095,7938,0
2011-07-15,23.279,23.845,23.279,23.632,5672,0
2011-07-18,23.262,23.546,23.078,23.475,3633,0
2011-07-19,23.792,24.25,23.104,23.677,3224,0
2011-07-20,24.013,25.571,23.987,25.571,4281,0
2011-07-21,24.716,25.256,24.69,25.256,1138,0
2011-07-22,25.571,25.634,25.22,25.22,12732,0
2011-07-25,25.37,25.37,24.735,24.913,3437,0
2011-07-26,25.017,25.017,24.443,24.471,1719,0
2011-07-27,23.827,23.827,23.369,23.378,1910,0
2011-07-28,23.437,23.987,23.34,23.421,886,0
2011-07-29,22.632,23.74,22.551,22.748,5544,0
2011-08-01,22.794,22.794,20.963,22.17,16823,0
2011-08-02,21.818,22.434,21.755,22.434,1633,0
2011-08-03,22.303,22.424,21.903,22.406,2583,0
2011-08-04,21.886,22.531,21.578,22.47,1698,0
2011-08-05,21.792,22.415,21.172,21.827,2616,0
2011-08-08,21.139,21.147,18.521,20.08,5454,0
2011-08-09,19.857,20.458,19.857,20.458,903,0
2011-08-10,20.627,20.83,20.45,20.83,341,0
2011-08-11,20.487,22.415,20.122,22.054,6482,0
2011-08-12,22.84,22.944,22.707,22.707,3620,0
2011-08-15,21.844,22.266,21.261,22.144,4561,0
2011-08-16,21.605,21.755,21.392,21.392,1230,0
2011-08-17,21.384,21.384,20.803,20.935,964,0
2011-08-18,21.43,21.43,20.721,20.907,351,0
2011-08-19,20.757,20.757,19.886,20.211,3200,0
2011-08-23,20.422,20.422,20.422,20.422,115,0
2011-08-24,20.256,20.283,19.84,20.131,1954,0
2011-08-25,20.283,20.496,20.107,20.414,2796,0
2011-08-26,20.458,20.458,20.026,20.15,1800,0
2011-08-29,20.414,20.972,20.026,20.468,9439,0
2011-08-31,20.49,20.72,20.461,20.695,1250,0
2011-09-01,20.721,21.094,20.379,20.379,3742,0
2011-09-02,20.876,20.876,20.019,20.019,331,0
2011-09-06,20.035,20.035,18.521,18.898,3992,0
2011-09-07,19.081,20.739,19.081,20.15,12845,0
2011-09-08,20.008,20.645,19.904,20.645,2954,0
2011-09-09,20.496,20.496,19.534,19.929,1249,0
2011-09-12,19.356,20.062,19.312,20.062,980,0
2011-09-13,20.176,20.176,19.701,20.026,2039,0
2011-09-14,20.275,20.731,20.275,20.283,2039,0
2011-09-15,20.739,20.803,20.344,20.344,1450,0
2011-09-16,20.302,20.302,20.159,20.159,1037,0
2011-09-19,19.516,19.72,19.073,19.1,679,0
2011-09-20,19.189,20.387,19.073,19.4,4989,0
2011-09-21,19.383,20.564,19.119,19.119,6931,0
2011-09-22,18.978,19.347,17.55,18.521,5640,0
2011-09-23,18.492,18.607,18.166,18.166,4536,0
2011-09-26,18.521,18.521,18.087,18.28,3174,0
2011-09-27,18.502,19.047,16.957,18.071,8470,0
2011-09-28,18.428,18.428,17.559,17.559,341,0
2011-09-29,17.804,17.804,16.957,17.325,24077,0
2011-09-30,17.554,17.904,16.517,17.725,11754,0
2011-10-03,17.241,17.642,16.78,17.476,4229,0
2011-10-04,17.382,18.299,16.668,17.754,16531,0
2011-10-05,17.283,18.697,16.888,17.063,13423,0
2011-10-06,17.513,17.745,16.861,17.577,2312,0
2011-10-07,17.435,17.435,17.197,17.197,1476,0
2011-10-10,17.108,18.079,17.108,17.813,6381,0
2011-10-11,17.717,18.57,17.585,17.585,1705,0
2011-10-12,18.062,18.122,17.504,17.821,2572,0
2011-10-13,17.855,18.872,17.855,18.634,6050,0
2011-10-14,18.697,19.155,17.821,18.412,7955,0
2011-10-17,18.57,19.4,17.698,18.652,15786,0
2011-10-18,19.065,20.371,19.029,19.038,9443,0
2011-10-19,18.96,19.383,18.201,19.312,3029,0
2011-10-20,19.347,19.347,19.081,19.182,5670,0
2011-10-21,19.4,20.721,19.347,19.347,16796,0
2011-10-24,19.664,20.458,19.347,19.849,1709,0
2011-10-25,18.776,19.742,18.776,19.398,2178,0
2011-10-26,20.062,20.062,19.444,19.746,2039,0
2011-10-27,20.731,20.944,20,20.283,6208,0
2011-10-28,20.283,21.164,20.176,20.721,2996,0
2011-10-31,20.712,20.902,20.371,20.902,1638,0
2011-11-01,20.507,20.795,20.189,20.189,4490,0
2011-11-02,20.925,20.925,20.608,20.682,911,0
2011-11-03,20.614,21.163,20.614,20.832,1404,0
2011-11-04,20.363,20.858,17.771,17.771,51600,0
2011-11-07,17.772,18.492,17.772,18.191,11009,0
2011-11-08,18.934,19.4,18.898,19.294,7166,0
2011-11-09,19.245,19.577,17.958,18.433,8176,0
2011-11-10,18.697,21.163,18.697,21.163,11355,0
2011-11-11,21.163,21.182,20.282,20.739,13593,0
2011-11-14,20.237,21.208,20.211,21.208,10326,0
2011-11-15,20.838,21.993,20.713,21.967,25388,0
2011-11-16,21.632,23.147,21.632,22.707,10420,0
2011-11-17,22.717,23.147,21.783,22.478,10866,0
2011-11-18,22.396,22.783,22.064,22.12,6528,0
2011-11-21,22.12,22.576,21.163,22.011,26999,0
2011-11-22,21.651,22.46,21.651,22.163,3465,0
2011-11-23,22.011,22.748,21.426,22.261,15337,0
2011-11-25,22.309,22.885,22.181,22.885,2395,0
2011-11-28,23.019,24.252,22.83,24.152,45500,0
2011-11-29,24.45,24.54,22.47,22.991,10695,0
2011-11-30,22.955,24.317,22.605,23.856,10466,0
2011-12-01,24.19,24.693,23.956,24.693,4162,0
2011-12-02,24.27,25.216,24.27,25.216,4541,0
2011-12-05,25.216,26.01,24.684,25.244,27518,0
2011-12-06,25.091,25.773,24.693,25.072,13773,0
2011-12-07,24.939,25.406,24.02,24.948,9131,0
2011-12-08,25.017,25.017,23.882,24.047,2855,0
2011-12-09,23.909,24.234,22.696,23.776,2047,0
2011-12-12,23.515,24.596,23.515,24.588,1365,0
2011-12-13,25.18,25.207,24.127,25.091,17539,0
2011-12-14,24.693,25.593,24.405,24.405,3415,0
2011-12-15,23.991,24.632,23.909,24.054,6552,0
2011-12-16,24.479,25.532,23.776,23.776,10794,0
2011-12-19,23.813,24.43,23.776,23.874,2748,0
2011-12-20,24.317,25.297,23.909,24.317,3136,0
2011-12-21,24.496,25.216,24.317,24.866,5374,0
2011-12-22,24.81,24.81,24.317,24.405,6489,0
2011-12-23,24.334,25.19,24.334,24.956,1681,0
2011-12-27,24.893,25.216,24.793,25.035,5866,0
2011-12-28,24.81,25.18,24.317,24.55,4315,0
2011-12-29,24.767,25.305,24.559,25.216,1330,0
2011-12-30,24.93,26.568,24.93,26.216,9738,0
2012-01-03,26.568,26.946,26.298,26.576,14473,0
2012-01-04,26.649,28.187,26.649,28.187,10146,0
2012-01-05,27.919,28.771,27.512,28.224,10928,0
2012-01-06,29.01,29.72,28.413,29.619,10742,0
2012-01-09,29.276,33.004,29.276,32.944,14211,0
2012-01-10,33.745,34.176,33.34,34.157,14758,0
2012-01-11,34.14,34.402,33.321,33.861,19404,0
2012-01-12,34.123,34.123,30.899,30.899,18357,0
2012-01-13,31.024,31.973,29.495,30.746,16959,0
2012-01-17,31.06,33.223,30.872,32.737,13243,0
2012-01-18,32.987,33.123,32.286,32.818,40443,0
2012-01-19,33.004,33.538,32.871,33.06,9499,0
2012-01-20,33.321,33.484,33.097,33.484,10540,0
2012-01-23,34.313,34.313,33.321,34.115,15239,0
2012-01-24,34.221,34.221,33.574,34.089,9031,0
2012-01-25,34.176,34.761,34.176,34.655,12202,0
2012-01-26,35.123,35.562,34.601,34.952,9117,0
2012-01-27,34.944,34.944,34.665,34.673,8495,0
2012-01-30,34.944,35.6,34.563,34.925,8830,0
2012-01-31,35.32,35.32,34.34,34.34,8156,0
2012-02-01,34.546,34.673,34.519,34.62,8276,0
2012-02-02,35.095,35.095,34.528,34.89,28272,0
2012-02-03,35.123,35.123,34.383,34.665,17826,0
2012-02-06,34.268,35.123,34.203,34.528,17054,0
2012-02-07,34.735,35.123,34.629,35.03,11533,0
2012-02-08,34.808,35.799,34.808,35.799,8306,0
2012-02-09,36.043,37.372,36.043,36.681,31909,0
2012-02-10,36.368,37.194,36.111,36.385,11355,0
2012-02-13,36.888,36.925,36.708,36.878,22004,0
2012-02-14,36.835,37.438,36.331,36.835,15830,0
2012-02-15,36.025,37.095,36.025,36.835,18983,0
2012-02-16,36.699,36.888,34.665,36.462,26018,0
2012-02-17,36.861,36.861,34.456,34.473,28027,0
2012-02-21,34.473,35.259,34.473,35.004,26498,0
2012-02-22,35.095,36.283,35.004,35.773,26609,0
2012-02-23,36.34,36.34,36.025,36.121,12887,0
2012-02-24,36.348,37.329,36.331,37.087,29132,0
2012-02-27,37.294,38.231,37.294,37.724,22599,0
2012-02-28,37.922,37.922,37.186,37.771,64762,0
2012-02-29,37.833,38.275,37.346,37.346,22685,0
2012-03-01,37.699,41.428,37.699,41.156,16992,0
2012-03-02,40.868,41.561,40.077,41.326,18605,0
2012-03-05,41.428,41.588,40.372,40.428,37161,0
2012-03-06,41.094,41.437,39.643,40.436,23500,0
2012-03-07,40.356,40.525,39.734,40.032,19584,0
2012-03-08,40.498,40.518,40.119,40.391,9920,0
2012-03-09,40.6,40.887,40.085,40.3,34994,0
2012-03-12,41.381,41.428,40.706,41.166,16030,0
2012-03-13,41.418,41.428,40.489,41.428,25809,0
2012-03-14,41.428,43.094,41.183,42.885,21555,0
2012-03-15,42.777,47.389,42.777,46.83,17849,0
2012-03-16,46.83,50.729,46.83,50.281,80124,0
2012-03-19,50.298,53.269,49.873,51.144,62340,0
2012-03-20,52.152,52.891,51.297,52.891,66316,0
2012-03-21,52.891,54.42,52.125,52.838,31893,0
2012-03-22,52.233,53.044,51.425,53.044,26302,0
2012-03-23,53.134,56.708,53.063,56.708,40086,0
2012-03-26,57.188,59.557,56.016,59.349,43055,0
2012-03-27,59.583,63.699,59.583,62.941,86677,0
2012-03-28,63.708,67.663,63.041,66.59,108832,0
2012-03-29,67.237,67.237,57.889,57.889,124218,0
2012-03-30,57.889,57.969,50.956,51.497,175081,0
2012-04-02,49.2,56.234,49.2,53.367,104186,0
2012-04-03,53.359,53.359,50.972,52.503,46074,0
2012-04-04,51.171,53.54,49.712,53.54,33852,0
2012-04-05,53.404,60.519,53.359,59.274,42509,0
2012-04-09,60.229,66.6,58.836,64.429,71117,0
2012-04-10,65.075,67.301,60.688,61.239,74773,0
2012-04-11,61.691,64.25,60.305,61.7,41141,0
2012-04-12,61.7,62.951,60.562,62.166,47843,0
2012-04-13,62.383,63.184,62.014,62.275,12801,0
2012-04-16,63.138,63.967,60.879,63.967,43097,0
2012-04-17,64.535,64.77,62.148,63.041,26770,0
2012-04-18,63.041,63.105,60.528,60.6,22166,0
2012-04-19,60.333,60.333,58.159,59.367,24196,0
2012-04-20,59.756,59.765,53.225,53.872,48249,0
2012-04-23,53.766,54.215,50.486,51.648,33381,0
2012-04-24,51.595,52.692,49.452,52.108,49366,0
2012-04-25,52.558,55.72,52.306,55.467,31114,0
2012-04-26,55.458,55.467,53.748,55.386,15098,0
2012-04-27,55.189,55.206,52.701,54.485,19282,0
2012-04-30,54.495,55.592,54.107,54.693,19587,0
2012-05-01,54.603,58.267,53.476,56.387,31908,0
2012-05-02,56.132,56.422,54.98,55.647,12478,0
2012-05-03,55.377,56.585,53.937,53.937,14649,0
2012-05-04,53.404,54.603,52.764,53.044,11799,0
2012-05-07,52.243,53.424,51.845,52.485,12877,0
2012-05-08,52.171,52.578,51.118,52.224,8446,0
2012-05-09,51.225,52.477,47.498,48.478,17643,0
2012-05-10,48.326,50.262,46.964,48.308,34655,0
2012-05-11,47.892,47.892,38.715,39.852,48237,0
2012-05-14,39.625,39.625,35.132,36.265,57602,0
2012-05-15,35.662,36.778,34.304,34.96,26378,0
2012-05-16,34.51,34.89,32.881,34.013,37244,0
2012-05-17,33.439,33.635,32.213,32.484,17306,0
2012-05-18,32.151,32.42,29.729,30.394,25862,0
2012-05-21,30.304,33.214,30.304,31.486,29095,0
2012-05-22,31.547,32.313,30.448,32.313,18299,0
2012-05-23,32.358,33.547,31.429,33.538,21016,0
2012-05-24,32.448,33.934,32.222,33.421,13347,0
2012-05-25,33.195,33.635,32.962,33.484,4506,0
2012-05-29,33.484,33.583,32.548,33.25,11451,0
2012-05-30,33.178,33.547,31.086,31.352,15387,0
2012-05-31,31.438,32.936,29.792,31.925,10409,0
2012-06-01,31.266,32.52,29.394,29.412,12028,0
2012-06-04,29.61,30.061,28.234,29.82,24468,0
2012-06-05,29.952,29.981,28.234,29.549,18658,0
2012-06-06,29.566,30.835,29.539,29.944,11681,0
2012-06-07,29.944,29.944,27.198,28.557,20427,0
2012-06-08,27.953,27.99,25.739,26.568,43289,0
2012-06-11,26.568,27.217,25.082,26.065,29946,0
2012-06-12,26.568,26.91,25.72,26.766,16406,0
2012-06-13,27.188,27.648,26.226,27.144,16991,0
2012-06-14,27.532,29.505,27.016,28.982,21935,0
2012-06-15,28.854,30.963,28.64,30.439,31506,0
2012-06-18,30.169,32.639,29.729,31.989,24214,0
2012-06-19,32.429,36.016,32.402,35.753,32968,0
2012-06-20,36.025,36.462,34.24,35.781,44322,0
2012-06-21,35.743,35.949,33.592,34.402,31449,0
2012-06-22,33.927,34.176,32.484,33.671,285557,0
2012-06-25,33.051,34.184,30.673,33.851,20552,0
2012-06-26,34.004,35.022,34.004,34.761,10179,0
2012-06-27,35.059,35.843,34.51,35.468,16068,0
2012-06-28,34.96,35.914,33.69,35.32,16595,0
2012-06-29,37.105,38.275,36.636,37.751,24283,0
2012-07-02,37.401,37.912,37.284,37.912,14165,0
2012-07-03,38.059,38.725,36.283,38.725,15603,0
2012-07-05,38.725,39.14,37.833,38.742,12396,0
2012-07-06,38.904,39.085,37.825,38.13,12964,0
2012-07-09,38.256,38.546,36.925,38.185,15418,0
2012-07-10,38.789,39.536,38.051,39.213,17367,0
2012-07-11,39.338,39.985,38.392,39.58,12345,0
2012-07-12,39.194,39.528,38.176,38.546,12393,0
2012-07-13,38.888,42.435,38.482,41.834,45083,0
2012-07-16,41.825,42.627,40.679,41.111,34200,0
2012-07-17,41.939,42.328,39.455,39.914,10886,0
2012-07-18,39.842,41.57,39.528,41.326,14953,0
2012-07-19,41.825,42.328,40.796,41.509,7826,0
2012-07-20,41.446,41.446,38.032,38.519,11532,0
2012-07-23,38.247,40.211,36.241,40.147,18406,0
2012-07-24,40.004,40.356,39.085,39.725,7440,0
2012-07-25,40.3,40.525,39.221,40.059,6199,0
2012-07-26,40.508,40.933,38.661,38.904,7840,0
2012-07-27,39.256,39.256,36.087,38.111,10548,0
2012-07-30,38.357,38.357,37.211,37.771,4590,0
2012-07-31,37.922,37.922,36.195,37.428,7456,0
2012-08-01,37.503,37.503,36.176,36.176,7671,0
2012-08-02,36.087,36.672,35.44,35.726,5448,0
2012-08-03,36.231,37.467,35.392,35.934,17011,0
2012-08-06,35.546,35.627,33.934,34.383,10226,0
2012-08-07,34.871,35.572,34.131,34.32,4823,0
2012-08-08,33.745,34.115,33.349,33.521,9210,0
2012-08-09,33.294,33.969,32.195,32.936,6175,0
2012-08-10,32.323,33.321,32.323,32.709,3017,0
2012-08-13,32.826,33.321,29.747,30.963,11334,0
2012-08-14,32.195,33.232,31.529,31.836,10421,0
2012-08-15,31.79,32.279,31.294,32.279,10926,0
2012-08-16,33.204,34.482,32.6,34.482,8596,0
2012-08-17,34.492,35.546,31.869,35.528,9226,0
2012-08-20,35.44,36.462,34.718,35.492,12450,0
2012-08-21,35.528,35.528,33.89,34.277,13063,0
2012-08-22,34.708,34.708,33.004,33.123,3519,0
2012-08-23,32.548,32.619,31.627,31.754,5177,0
2012-08-24,31.973,32.08,30.621,32.08,5113,0
2012-08-27,32.151,32.151,31.529,31.6,2838,0
2012-08-28,32.023,32.294,31.783,32.051,1702,0
2012-08-29,32.376,32.42,32.098,32.42,1824,0
2012-08-30,32.124,32.124,31.521,31.564,4232,0
2012-08-31,31.817,32.6,31.521,31.608,5455,0
2012-09-04,32.051,32.279,31.666,32.105,3053,0
2012-09-05,32.393,32.393,31.521,31.79,3272,0
2012-09-06,32.269,32.754,31.068,32.727,6682,0
2012-09-07,32.548,32.781,32.484,32.484,1582,0
2012-09-10,32.42,32.639,32.42,32.42,7500,0
2012-09-11,32.639,32.639,32.286,32.548,2875,0
2012-09-12,32.402,33.7,32.402,33.051,8330,0
2012-09-13,33.024,33.024,32.619,32.79,6634,0
2012-09-14,33.07,33.366,32.818,32.818,10510,0
2012-09-17,32.808,32.808,31.521,31.656,13878,0
2012-09-18,31.342,31.618,30.726,31.266,5359,0
2012-09-19,31.352,31.352,30.493,30.501,16713,0
2012-09-20,30.621,30.972,30.198,30.259,3800,0
2012-09-21,30.53,30.576,29.629,29.862,17081,0
2012-09-24,29.862,29.862,29.313,29.619,2561,0
2012-09-25,29.182,29.378,28.908,28.954,5945,0
2012-09-26,28.82,28.891,27.936,27.936,7595,0
2012-09-27,27.631,27.863,27.016,27.693,10374,0
2012-09-28,27.117,27.738,27.117,27.47,8211,0
2012-10-01,27.512,28.71,27.494,28.279,17957,0
2012-10-02,28.406,30.404,28.279,28.81,32892,0
2012-10-03,29.087,29.71,28.881,29.342,7181,0
2012-10-04,29.485,30.899,29.485,30.511,11756,0
2012-10-05,30.917,31.746,30.899,31.746,31816,0
2012-10-08,31.429,31.954,31.429,31.71,6164,0
2012-10-09,32.16,32.16,31.746,31.746,12535,0
2012-10-10,31.973,31.973,30.917,31.239,8556,0
2012-10-11,31.627,31.627,30.149,30.149,9159,0
2012-10-12,30.404,31.314,29.143,29.286,15389,0
2012-10-15,29.242,29.862,28.82,29.862,8607,0
2012-10-16,29.783,29.802,29.208,29.701,6843,0
2012-10-17,29.467,30.341,29.313,30.052,3325,0
2012-10-18,30.457,30.521,29.087,29.133,7909,0
2012-10-19,28.82,28.99,28.313,28.612,6938,0
2012-10-22,28.368,28.666,28.323,28.368,2203,0
2012-10-23,28.313,28.512,28.313,28.313,1352,0
2012-10-24,28.205,28.584,26.9,26.9,14127,0
2012-10-25,27.388,27.919,26.253,27.008,13266,0
2012-10-26,27.234,27.47,26.613,27.47,5332,0
2012-10-31,27.217,27.648,27.108,27.396,7093,0
2012-11-01,27.673,27.71,27.477,27.55,3332,0
2012-11-02,27.863,27.863,27.036,27.124,6957,0
2012-11-05,26.955,27.566,26.955,27.244,3247,0
2012-11-06,27.47,27.765,27.47,27.738,622,0
2012-11-07,27.34,27.522,26.667,26.7,4510,0
2012-11-08,27.091,27.919,26.568,26.568,9705,0
2012-11-09,26.415,28.124,25.305,27.99,18008,0
2012-11-12,28.007,29.44,28.007,28.771,3924,0
2012-11-13,28.557,29.2,28.557,28.847,2530,0
2012-11-14,29.087,29.403,28.81,28.81,5642,0
2012-11-15,29.104,29.862,28.736,28.962,8136,0
2012-11-16,29.267,31.521,29.019,31.154,19654,0
2012-11-19,31.521,31.973,31.257,31.934,6806,0
2012-11-20,31.573,32.6,31.555,31.573,10821,0
2012-11-21,31.521,31.521,30.791,30.917,4010,0
2012-11-23,30.89,31.247,29.853,30.149,9023,0
2012-11-26,30.576,30.576,29.889,30.269,2820,0
2012-11-27,29.962,29.962,29.182,29.566,7295,0
2012-11-28,29.191,29.191,28.612,29.133,7635,0
2012-11-29,29.657,29.848,29.289,29.834,7272,0
2012-11-30,29.848,32.043,29.848,32.034,16245,0
2012-12-03,32.136,32.136,31.467,31.963,5298,0
2012-12-04,32.136,32.136,31.262,31.486,6526,0
2012-12-05,31.86,31.86,30.806,30.953,9177,0
2012-12-06,30.676,30.75,30.3,30.3,15113,0
2012-12-07,30.971,31.184,30.436,30.851,9271,0
2012-12-10,31.088,31.3,30.861,30.861,6262,0
2012-12-11,30.851,31.217,30.604,31.217,8056,0
2012-12-12,30.539,31.31,30.539,31.184,5021,0
2012-12-13,31.184,31.242,29.895,30.375,5464,0
2012-12-14,30.391,30.472,30.09,30.472,2307,0
2012-12-17,30.367,30.411,30.027,30.411,5157,0
2012-12-18,30.446,31.437,30.317,31.357,7114,0
2012-12-19,31.217,31.31,30.861,30.861,6494,0
2012-12-20,30.676,31.227,30.676,31.227,4921,0
2012-12-21,31.217,31.217,30.576,31.217,23206,0
2012-12-24,30.759,30.759,30.3,30.759,8685,0
2012-12-26,30.759,31.184,30.52,30.614,8955,0
2012-12-27,30.759,30.777,28.481,29.931,19112,0
2012-12-28,29.749,31.457,29.721,31.209,24751,0
2012-12-31,31.165,32.817,31.069,32.199,17567,0
2013-01-02,33.357,34.21,33.054,33.384,9957,0
2013-01-03,33.606,33.606,33.201,33.201,5686,0
2013-01-04,33.174,33.597,32.257,32.88,2503,0
2013-01-07,33.138,33.138,32.164,32.217,4517,0
2013-01-08,32.429,32.751,32.227,32.227,5187,0
2013-01-09,32.734,33.376,32.227,32.227,6310,0
2013-01-10,32.714,32.927,32.384,32.623,16748,0
2013-01-11,32.66,33.074,31.695,32.998,22431,0
2013-01-14,32.494,34.808,32.494,34.698,8895,0
2013-01-15,34.698,35.193,34.066,34.066,10085,0
2013-01-16,34.432,34.432,33.467,34.229,4067,0
2013-01-17,34.808,34.808,33.559,33.744,6857,0
2013-01-18,33.485,33.485,32.89,33.016,6708,0
2013-01-22,30.988,33.901,30.988,33.735,8747,0
2013-01-23,34.239,34.304,32.18,33.807,8623,0
2013-01-24,34.2,35.085,33.919,33.919,9438,0
2013-01-25,34.268,34.46,33.432,33.687,5986,0
2013-01-28,33.791,34.2,33.559,33.798,5551,0
2013-01-29,33.514,33.97,33.146,33.928,9449,0
2013-01-30,33.919,33.919,33.026,33.119,4312,0
2013-01-31,32.946,33.138,32.595,32.77,7715,0
2013-02-01,33.036,33.97,32.842,33.807,9523,0
2013-02-04,33.909,33.97,33.394,33.422,9748,0
2013-02-05,33.441,33.919,33.441,33.813,2393,0
2013-02-06,33.881,33.881,33.33,33.458,5348,0
2013-02-07,33.476,34.017,33.292,33.404,6890,0
2013-02-08,33.707,34.634,33.449,33.597,6329,0
2013-02-11,33.881,34.121,33.65,33.798,7771,0
2013-02-12,33.97,33.97,33.623,33.842,3629,0
2013-02-13,33.791,34.331,33.65,33.97,7940,0
2013-02-14,34.2,34.626,34.2,34.476,5661,0
2013-02-15,34.2,34.634,34.2,34.532,7582,0
2013-02-19,34.569,35.424,34.569,35.424,10049,0
2013-02-20,39.105,39.105,34.892,34.892,9550,0
2013-02-21,34.78,35.349,33.422,34.816,13020,0
2013-02-22,34.928,35.709,33.514,34.524,12229,0
2013-02-25,34.928,36.031,34.928,35.367,17406,0
2013-02-26,35.487,37.037,35.357,37.002,10863,0
2013-02-27,36.992,37.298,36.726,37.086,5661,0
2013-02-28,37.187,37.561,36.266,36.554,12776,0
2013-03-01,36.128,36.663,35.938,36.654,9407,0
2013-03-04,36.726,37.298,35.853,36.275,7605,0
2013-03-05,36.45,36.726,35.395,36.04,8648,0
2013-03-06,36.343,36.526,35.809,36.04,5906,0
2013-03-07,35.919,37.533,35.919,37.35,8240,0
2013-03-08,37.646,40.298,37.646,39.335,17796,0
2013-03-11,39.178,39.519,38.381,38.857,16448,0
2013-03-12,38.821,39.208,38.381,38.381,11803,0
2013-03-13,38.508,38.7,37.717,37.875,7516,0
2013-03-14,37.986,37.986,37.223,37.884,5287,0
2013-03-15,38.941,42.788,38.197,41.868,68899,0
2013-03-18,42.595,47.783,41.602,46.737,27857,0
2013-03-19,46.886,48.518,45.909,48.141,23080,0
2013-03-20,48.626,51.161,48.626,50.673,22497,0
2013-03-21,50.821,51.253,46.807,46.856,20733,0
2013-03-22,46.856,46.856,45.22,45.478,13572,0
2013-03-25,46.138,47.342,46.102,46.554,6345,0
2013-03-26,47.285,48.298,47.186,48.203,7512,0
2013-03-27,48.308,48.413,46.056,47.423,8271,0
2013-03-28,47.369,48.019,45.229,46.826,8728,0
2013-04-01,47.13,47.259,45.816,46.342,13166,0
2013-04-02,46.682,47.276,42.788,43.016,19102,0
2013-04-03,43.257,43.257,39.483,39.483,23565,0
2013-04-04,39.94,41.565,39.619,40.776,17801,0
2013-04-05,39.84,41.602,39.483,41.042,9379,0
2013-04-08,40.48,41.556,39.85,41.317,8805,0
2013-04-09,41.308,42.797,40.868,42.254,9350,0
2013-04-10,42,45.891,42,45.755,16873,0
2013-04-11,45.505,46.817,44.256,44.853,11757,0
2013-04-12,45.035,45.633,43.869,44.853,11881,0
2013-04-15,44.713,44.713,42.888,43.798,15829,0
2013-04-16,43.153,45.128,43.153,43.512,14999,0
2013-04-17,43.153,43.529,41.932,42.244,15403,0
2013-04-18,42.75,43.237,42.027,42.027,12363,0
2013-04-19,42.235,44.063,42.235,43.191,18217,0
2013-04-22,43.614,43.991,42.428,42.898,10263,0
2013-04-23,42.962,44.781,42.962,44.616,8925,0
2013-04-24,44.063,45.239,44.044,44.421,7888,0
2013-04-25,44.889,45.439,44.385,44.843,8779,0
2013-04-26,44.705,45.478,44.303,44.991,9652,0
2013-04-29,45.552,46.056,44.991,45.103,8463,0
2013-04-30,45.026,46.249,44.587,45.623,8478,0
2013-05-01,45.99,46.047,42.089,44.669,14967,0
2013-05-02,45.119,45.185,44.073,44.713,5270,0
2013-05-03,45.176,45.449,44.08,45.265,8548,0
2013-05-06,42.235,45.726,42.235,45.543,15683,0
2013-05-07,45.035,45.552,44.723,45.018,5902,0
2013-05-08,45.412,45.543,44.889,45.256,7122,0
2013-05-09,46.304,52.795,46.267,52.429,37629,0
2013-05-10,53.062,55.541,51.876,52.785,10849,0
2013-05-13,53.255,54.951,52.133,54.723,13710,0
2013-05-14,54.475,56.743,54.321,56.009,17659,0
2013-05-15,56.955,57.34,55.953,56.616,7304,0
2013-05-16,56.09,57.845,56.09,57.845,8377,0
2013-05-17,57.845,58.598,56.633,56.661,11816,0
2013-05-20,56.44,57.293,55.228,57.284,19777,0
2013-05-21,56.927,58.497,56.88,58.112,14412,0
2013-05-22,58.211,58.211,55.385,55.549,17224,0
2013-05-23,54.54,54.807,53.686,54.633,5739,0
2013-05-24,53.86,55.09,53.86,55.053,2632,0
2013-05-28,55.832,58.432,55.832,58.075,16144,0
2013-05-29,57.845,59.039,56.514,58.305,21836,0
2013-05-30,58.995,59.375,57.227,58.277,4290,0
2013-05-31,57.692,58.136,56.628,57.711,4096,0
2013-06-03,57.493,58.912,56.664,58.037,15155,0
2013-06-04,58.287,58.921,57.033,58.046,15012,0
2013-06-05,57.945,57.945,56.36,56.849,12966,0
2013-06-06,57.125,57.134,55.078,55.651,21217,0
2013-06-07,56.215,56.738,54.729,56.36,15112,0
2013-06-10,56.664,58.83,56.111,57.125,19343,0
2013-06-11,56.573,57.125,56.01,56.175,3687,0
2013-06-12,56.295,56.709,55.797,56.233,9701,0
2013-06-13,56.602,61.18,56.433,60.619,18974,0
2013-06-14,60.287,61.272,59.559,59.559,10203,0
2013-06-17,59.889,61.234,59.619,60.352,6560,0
2013-06-18,60.352,63.205,60.352,63.205,10061,0
2013-06-19,63.012,65.232,62.653,63.759,9906,0
2013-06-20,63.574,63.961,60.875,61.732,16046,0
2013-06-21,62.118,62.837,60.432,60.921,19404,0
2013-06-24,60.181,60.181,56.224,58.13,12234,0
2013-06-25,58.921,60.783,58.028,60.352,15243,0
2013-06-26,61.151,63.528,59.2,62.461,9752,0
2013-06-27,63.638,64.662,62.709,63.06,8991,0
2013-06-28,63.14,63.574,61.824,63.474,20970,0
2013-07-01,63.574,66.126,63.574,63.961,10196,0
2013-07-02,64.486,65.787,61.485,63.079,13664,0
2013-07-03,63.63,65.538,63.215,63.667,2561,0
2013-07-05,65.374,65.374,63.05,63.574,5898,0
2013-07-08,63.998,64.946,62.202,62.938,9674,0
2013-07-09,63.15,63.759,62.304,63.07,6189,0
2013-07-10,62.7,62.7,60.027,61.696,8644,0
2013-07-11,62.194,62.286,57.493,59.593,18575,0
2013-07-12,59.521,60.745,59.521,60.442,16939,0
2013-07-15,60.967,60.967,58.968,60.579,7914,0
2013-07-16,61.088,61.135,59.982,60.783,10457,0
2013-07-17,60.904,61.088,58.683,59.778,9013,0
2013-07-18,60.344,61.631,59.787,60.665,11059,0
2013-07-19,59.99,60.726,59.706,60.442,13512,0
2013-07-22,60.499,61.592,60.037,61.097,11049,0
2013-07-23,61.003,61.686,59.936,60.83,19064,0
2013-07-24,61.592,61.592,60.315,60.726,15013,0
2013-07-25,60.848,62.257,60.111,61.87,21876,0
2013-07-26,61.74,62.378,61.205,62.127,15182,0
2013-07-29,62.194,62.194,60.36,60.366,17856,0
2013-07-30,61.021,61.353,60.055,60.802,19133,0
2013-07-31,60.517,61.677,60.517,61.612,13909,0
2013-08-01,62.202,63.474,62.202,62.783,12481,0
2013-08-02,62.378,63.022,60.976,62.378,12601,0
2013-08-05,62.368,63.474,61.592,61.832,10798,0
2013-08-06,62.054,62.054,60.499,62.046,15178,0
2013-08-07,62.009,62.009,60.559,61.327,10919,0
2013-08-08,61.272,62.009,60.559,61.088,17616,0
2013-08-09,61.537,62.046,58.736,60.258,18875,0
2013-08-12,59.134,60.49,57.706,59.696,22308,0
2013-08-13,59.889,59.982,58.341,59.762,12733,0
2013-08-14,59.317,59.889,59.153,59.512,18547,0
2013-08-15,59.134,59.86,58.221,59.531,17635,0
2013-08-16,59.346,59.658,58.423,59.208,21021,0
2013-08-19,59.475,59.805,59.059,59.384,10625,0
2013-08-20,59.706,60.352,59.059,59.649,15213,0
2013-08-21,59.124,59.797,59.068,59.375,1476,0
2013-08-22,59.217,64.494,59.217,64.037,25849,0
2013-08-23,64.23,64.23,62.903,62.903,8607,0
2013-08-26,62.754,62.754,61.059,61.769,25964,0
2013-08-27,61.272,61.272,58.968,59.521,5995,0
2013-08-28,59.326,59.576,58.065,58.865,10456,0
2013-08-29,58.735,58.735,57.321,57.644,8879,0
2013-08-30,58.246,58.246,56.085,56.225,7779,0
2013-09-03,57.1,57.1,55.677,56.565,14781,0
2013-09-04,55.779,56.666,52.735,54.935,57826,0
2013-09-05,54.983,55.926,54.585,55.769,32390,0
2013-09-06,56.452,57.026,55.575,56.399,26926,0
2013-09-09,56.637,60.096,56.399,59.376,13269,0
2013-09-10,59.977,61.067,57.692,60.428,4827,0
2013-09-11,60.077,60.742,57.968,59.91,10025,0
2013-09-12,59.642,60.067,58.451,58.451,4233,0
2013-09-13,57.848,58.33,57.414,57.702,2940,0
2013-09-16,57.73,57.941,56.426,57.063,28511,0
2013-09-17,56.86,57.858,56.333,56.99,14838,0
2013-09-18,56.612,57.711,56.215,57.618,31714,0
2013-09-19,57.238,58.2,57.238,57.433,5541,0
2013-09-20,57.933,58.534,56.038,56.038,26414,0
2013-09-23,56.489,56.851,55.121,56.39,3870,0
2013-09-24,56.584,56.584,54.779,55.419,6949,0
2013-09-25,55.056,56.527,55.056,55.547,4625,0
2013-09-26,54.954,54.954,53.625,53.864,8752,0
2013-09-27,52.839,53.901,52.801,53.541,5583,0
2013-09-30,52.885,53.181,50.721,51.323,16963,0
2013-10-01,51.101,52.181,49.74,50.279,15936,0
2013-10-02,49.196,51.146,48.679,51.146,18540,0
2013-10-03,51.481,51.481,50.359,51.101,8892,0
2013-10-04,50.797,51.672,50.019,51.443,4972,0
2013-10-07,50.849,51.481,50.019,50.019,6184,0
2013-10-08,49.409,49.779,48.865,48.865,4903,0
2013-10-09,48.715,49.039,47.327,47.356,9282,0
2013-10-10,47.707,48.669,46.848,47.707,7482,0
2013-10-11,47.995,48.058,47.505,47.91,2574,0
2013-10-14,47.67,47.67,46.377,46.754,6066,0
2013-10-15,46.662,48.669,45.672,45.905,10331,0
2013-10-16,46.615,46.754,45.73,46.043,4936,0
2013-10-17,45.792,46.322,45.562,46.218,6422,0
2013-10-18,46.788,47.533,46.34,47.105,5963,0
2013-10-21,47.244,50.84,47.086,50.342,15229,0
2013-10-22,50.768,51.682,50.342,50.388,17183,0
2013-10-23,50.388,51.682,50.388,50.971,8392,0
2013-10-24,51.645,51.645,51.294,51.294,4177,0
2013-10-25,51.571,51.682,50.849,50.849,8170,0
2013-10-28,51.313,51.637,50.849,50.988,3885,0
2013-10-29,50.849,51.498,50.849,51.165,12394,0
2013-10-30,51.313,51.61,50.112,50.176,5082,0
2013-10-31,50.305,50.305,47.162,47.862,11897,0
2013-11-01,47.514,47.828,43.879,45.413,15328,0
2013-11-04,45.219,47.19,45.219,46.974,12007,0
2013-11-05,46.506,46.506,45.275,45.72,11048,0
2013-11-06,46.368,46.672,46.09,46.09,4192,0
2013-11-07,45.35,45.978,45.35,45.369,2061,0
2013-11-08,47.023,51.083,47.023,50.898,19120,0
2013-11-11,51.533,51.821,51.015,51.313,5884,0
2013-11-12,51.591,52.33,51.015,51.395,7077,0
2013-11-13,51.395,51.395,51.092,51.137,1681,0
2013-11-14,51.461,51.709,51.452,51.452,2494,0
2013-11-15,51.202,51.452,51.005,51.395,3360,0
2013-11-18,51.524,51.524,49.333,49.573,7474,0
2013-11-19,49.907,50.082,49.74,50.082,2052,0
2013-11-20,50.092,50.121,49.703,50.001,5528,0
2013-11-21,49.869,50.305,49.842,50.212,4459,0
2013-11-22,50.241,51.506,50.241,50.988,3442,0
2013-11-25,50.674,51.313,49.816,51.313,8061,0
2013-11-26,51.562,52.044,51.562,51.664,4107,0
2013-11-27,51.664,53.816,51.664,53.287,4192,0
2013-11-29,53.854,53.854,51.275,53.111,2969,0
2013-12-02,53.539,54.392,53.009,53.047,8695,0
2013-12-03,52.805,53.371,51.98,52.768,5949,0
2013-12-04,51.172,52.898,51.172,52.889,4929,0
2013-12-05,51.172,53.287,51.172,52.49,6599,0
2013-12-06,53.26,53.744,52.926,53.501,6688,0
2013-12-09,54.476,55.321,53.605,55.016,13453,0
2013-12-10,55.209,55.693,54.903,55.349,8949,0
2013-12-11,55.471,55.776,54.763,55.283,8992,0
2013-12-12,55.878,56.25,55.228,56.099,7807,0
2013-12-13,56.155,56.518,55.942,56.155,3554,0
2013-12-16,57.448,57.448,56.323,56.88,4397,0
2013-12-17,57.493,57.773,55.942,56.333,10270,0
2013-12-18,56.194,57.252,55.693,57.179,12138,0
2013-12-19,56.472,57.995,56.472,57.567,6232,0
2013-12-20,57.345,58.338,56.751,57.688,21220,0
2013-12-23,58.367,63.378,58.367,61.883,11001,0
2013-12-24,62.058,63.572,62.058,63.564,5675,0
2013-12-26,63.564,63.564,63.331,63.564,5068,0
2013-12-27,64.984,64.984,63.174,63.581,4365,0
2013-12-30,63.777,63.777,62.561,62.561,5236,0
2013-12-31,62.906,64.01,62.191,63.581,4404,0
2014-01-02,62.869,62.923,61.912,62.561,7221,0
2014-01-03,62.255,63.981,61.996,63.286,13262,0
2014-01-06,63.952,64.419,63.416,63.638,6231,0
2014-01-07,63.397,64.723,63.397,64.261,7921,0
2014-01-08,64.076,64.509,62.756,63.302,7943,0
2014-01-09,63.861,64,62.654,63.302,8470,0
2014-01-10,62.663,63.35,62.191,63.117,8325,0
2014-01-13,62.977,63.805,62.058,63.629,9011,0
2014-01-14,63.861,63.861,62.933,63.666,6425,0
2014-01-15,63.629,64.409,62.719,63.498,5917,0
2014-01-16,63.006,63.87,63.006,63.117,6794,0
2014-01-17,63.249,63.258,62.219,62.672,7950,0
2014-01-21,62.888,63.581,62.171,63.581,10992,0
2014-01-22,63.526,63.526,62.795,63.331,3232,0
2014-01-23,63.073,63.073,62.199,62.561,3493,0
2014-01-24,61.68,62.376,60.583,60.881,15652,0
2014-01-27,61.169,61.169,59.098,60.386,5918,0
2014-01-28,60.102,60.677,59.831,60.346,11831,0
2014-01-29,60.193,63.025,59.732,61.948,11621,0
2014-01-30,62.199,63.536,61.354,62.245,10005,0
2014-01-31,61.363,62.376,60.965,61.743,12045,0
2014-02-03,61.624,61.977,59.608,60.503,13304,0
2014-02-04,61.233,62.553,60.66,61.968,10352,0
2014-02-05,63.341,63.852,60.703,60.918,16670,0
2014-02-06,60.769,60.955,58.952,59.813,15579,0
2014-02-07,59.441,59.813,58.82,59.813,8248,0
2014-02-10,59.583,59.776,58.207,59.378,4919,0
2014-02-11,58.988,60.092,58.942,59.907,7879,0
2014-02-12,59.406,60.901,59.406,60.703,11727,0
2014-02-13,60.632,63.016,59.963,62.45,6346,0
2014-02-14,62.043,63.111,61.902,62.284,5260,0
2014-02-18,62.191,63.073,62.014,62.681,11375,0
2014-02-19,62.245,62.71,62.05,62.097,8536,0
2014-02-20,62.469,62.719,62.068,62.561,11950,0
2014-02-21,62.869,62.869,61.922,62.497,10255,0
2014-02-24,62.209,65.642,62.171,65.336,19321,0
2014-02-25,65.662,67.955,65.012,67.518,11324,0
2014-02-26,67.167,67.758,66.505,66.924,3545,0
2014-02-27,67.015,67.787,66.738,67.787,10342,0
2014-02-28,67.352,69.143,67.22,68.316,11665,0
2014-03-03,68.437,73.216,68.437,72.578,15026,0
2014-03-04,73.961,80.513,73.951,80.095,30025,0
2014-03-05,80.253,83.297,80.253,82.408,11962,0
2014-03-06,83.799,83.799,79.909,81.692,13370,0
2014-03-07,80.765,82.379,80.765,81.672,6240,0
2014-03-10,80.661,81.357,78.061,80.727,15147,0
2014-03-11,79.919,80.827,76.587,78.175,12894,0
2014-03-12,77.97,79.233,74.953,79.233,6758,0
2014-03-13,73.699,74.024,61.299,65.438,55823,0
2014-03-14,64.266,66.036,63.52,64.239,9987,0
2014-03-17,64.982,65.97,63.185,63.428,18399,0
2014-03-18,64.249,64.249,61.062,61.641,21148,0
2014-03-19,61.891,62.096,59.573,61.446,15774,0
2014-03-20,61.455,61.455,59.489,60.866,15142,0
2014-03-21,61.258,61.258,59.489,60.597,39081,0
2014-03-24,60.754,60.754,59.254,59.397,8831,0
2014-03-25,60.252,60.252,59.032,59.116,14837,0
2014-03-26,59.415,60.039,56.816,57.282,42099,0
2014-03-27,57.711,58.456,53.251,54.044,28536,0
2014-03-28,53.967,55.251,53.967,54.469,21719,0
2014-03-31,53.791,54.825,53.305,53.931,40973,0
2014-04-01,53.539,54.479,53.305,54.404,32361,0
2014-04-02,54.825,55.486,54.376,55.141,24555,0
2014-04-03,55.234,55.429,54.422,54.62,18898,0
2014-04-04,54.835,55.634,53.659,54.024,9140,0
2014-04-07,54.004,54.442,52.217,53.37,16275,0
2014-04-08,53.167,56.098,53.167,55.681,25224,0
2014-04-09,56.276,58.8,55.681,58.465,15619,0
2014-04-10,58.724,60.176,57.793,59.282,13917,0
2014-04-11,59.246,61.249,58.724,60.438,15468,0
2014-04-14,61.473,64.062,60.448,63.456,21014,0
2014-04-15,63.605,64.442,62.46,63.036,9535,0
2014-04-16,63.698,63.698,61.436,62.058,17490,0
2014-04-17,62.141,64.249,60.065,63.614,9930,0
2014-04-21,64.153,67.756,63.223,67.272,12853,0
2014-04-22,66.835,67.877,66.323,67.46,11158,0
2014-04-23,67.384,67.478,66.107,67.226,9189,0
2014-04-24,67.226,68.716,67.125,68.326,7251,0
2014-04-25,67.992,68.316,65.745,66.781,9623,0
2014-04-28,66.463,69.695,66.463,68.269,12901,0
2014-04-29,69.182,70.327,67.179,67.498,12384,0
2014-04-30,67.226,67.598,65.663,67.097,11366,0
2014-05-01,66.416,66.416,62.776,63.52,16475,0
2014-05-02,63.361,64.2,61.92,63.745,12562,0
2014-05-05,62.841,66.016,62.673,65.085,12386,0
2014-05-06,65.18,65.448,63.112,64.249,7973,0
2014-05-07,64.629,65.17,61.92,62.302,14687,0
2014-05-08,62.106,62.711,61.314,61.455,7858,0
2014-05-09,61.882,64.656,60.726,61.368,9379,0
2014-05-12,61.268,61.92,61.033,61.863,7732,0
2014-05-13,61.863,63.428,61.715,61.715,10919,0
2014-05-14,64.19,64.61,60.347,60.783,15284,0
2014-05-15,60.048,60.793,59.59,60.131,8144,0
2014-05-16,60.048,62.812,59.684,61.844,8170,0
2014-05-19,62.394,62.655,60.905,61.544,8943,0
2014-05-20,61.015,61.082,60.075,60.085,6726,0
2014-05-21,60.736,62.012,59.704,60.726,9281,0
2014-05-22,60.522,61.165,59.369,59.369,5968,0
2014-05-23,59.193,59.742,58.733,59.742,4603,0
2014-05-27,59.742,60.522,59.06,60.104,14246,0
2014-05-28,59.59,59.599,58.23,59.229,8021,0
2014-05-29,59.22,60.363,58.857,59.955,5233,0
2014-05-30,59.506,60.176,58.863,59.074,6404,0
2014-06-02,59.396,60.816,56.769,58.87,9085,0
2014-06-03,58.244,62.861,56.189,60.816,10695,0
2014-06-04,60.524,60.816,59.074,59.832,6679,0
2014-06-05,59.841,62.524,58.889,62.292,7901,0
2014-06-06,63.019,63.86,62.178,62.459,5845,0
2014-06-09,63.326,64.364,60.357,64.263,9827,0
2014-06-10,63.775,66.69,63.636,66.11,8733,0
2014-06-11,65.793,67.548,64.691,67.269,9957,0
2014-06-12,67.223,71.044,66.98,70.092,9294,0
2014-06-13,69.597,70.942,69.336,70.083,7793,0
2014-06-16,70.083,70.306,68.989,69.538,7809,0
2014-06-17,69.092,72.473,66.335,71.594,12104,0
2014-06-18,71.661,74.522,71.016,73.836,9325,0
2014-06-19,74.745,76.145,71.267,73.483,8010,0
2014-06-20,74.172,74.966,68.54,69.149,23594,0
2014-06-23,69.495,70.083,67.736,68.289,11085,0
2014-06-24,67.496,68.839,61.205,64.307,23404,0
2014-06-25,64.934,65.719,63.533,64.344,18764,0
2014-06-26,64.431,65.683,63.037,65.683,12328,0
2014-06-27,64.663,67.746,64.663,67.439,9751,0
2014-06-30,67.794,74.632,67.794,72.997,7423,0
2014-07-01,71.213,74.38,71.213,71.737,15544,0
2014-07-02,71.933,72.316,70.363,70.886,12631,0
2014-07-03,71.67,72.782,71.016,72.334,3553,0
2014-07-07,72.316,72.316,70.446,71.23,9233,0
2014-07-08,70.521,71.277,69.633,71.277,11745,0
2014-07-09,71.11,72.316,70.912,71.466,9885,0
2014-07-10,70.28,72.858,70.28,71.923,5628,0
2014-07-11,71.943,72.886,71.391,72.072,4105,0
2014-07-14,71.661,74.034,70.644,72.933,16101,0
2014-07-15,73.39,73.81,70.774,72.213,11663,0
2014-07-16,72.513,72.513,69.231,70.661,9297,0
2014-07-17,70.28,70.531,67.007,68.13,7752,0
2014-07-18,67.548,68.736,66.073,66.373,13422,0
2014-07-21,66.709,68.177,64.394,65.279,14355,0
2014-07-22,64.644,66.41,63.533,64.823,13887,0
2014-07-23,64.934,66.767,63.711,65.14,8755,0
2014-07-24,65.327,65.86,64.552,65.01,4730,0
2014-07-25,64.97,65.402,64.467,64.644,5650,0
2014-07-28,64.364,64.582,63.533,63.73,8856,0
2014-07-29,63.925,64.245,63.57,63.794,2232,0
2014-07-30,63.878,63.878,61.422,63.441,9862,0
2014-07-31,62.318,62.786,61.046,61.046,5590,0
2014-08-01,61.282,61.282,58.778,58.778,10514,0
2014-08-04,58.488,61,57.459,60.657,12411,0
2014-08-05,62.599,65.878,61.693,64.879,10734,0
2014-08-06,64.774,66.802,64.476,65.232,13069,0
2014-08-07,65.674,66.056,62.561,62.561,3993,0
2014-08-08,63.009,63.121,61.114,62.842,7831,0
2014-08-11,63.169,66.737,63.169,66.737,15016,0
2014-08-12,64.934,67.477,63.513,64.494,10808,0
2014-08-13,64.336,66.224,63.721,65.197,8238,0
2014-08-14,65.448,65.953,64.01,65.542,8604,0
2014-08-15,66.308,69.121,64.148,64.467,11203,0
2014-08-18,67.269,68.203,65.457,66.439,8620,0
2014-08-19,67.269,67.269,64.235,64.924,4731,0
2014-08-20,65.869,65.869,64.138,65.279,5928,0
2014-08-21,65.189,65.765,63.384,65.765,3711,0
2014-08-22,64.653,64.709,63.533,63.73,7518,0
2014-08-25,64.748,65.477,63.533,64.467,4441,0
2014-08-26,64.503,65.074,63.542,64.99,5769,0
2014-08-27,64.307,66.551,63.86,63.917,7468,0
2014-08-28,64.307,64.307,62.439,62.822,4523,0
2014-08-29,62.917,62.917,60.312,61.484,8049,0
2014-09-02,61.501,63.188,61.501,62.241,7085,0
2014-09-03,62.29,62.29,59.991,60.187,4222,0
2014-09-04,60.442,60.442,56.843,57.593,6095,0
2014-09-05,56.11,59.326,56.11,57.18,3596,0
2014-09-08,58.117,58.784,57.836,58.735,3310,0
2014-09-09,58.258,58.407,55.877,55.971,5340,0
2014-09-10,55.68,56.1,55.314,55.418,4294,0
2014-09-11,55.193,56.514,55.193,55.22,3042,0
2014-09-12,56.018,56.018,54.828,54.828,2251,0
2014-09-15,54.64,54.64,51.65,53.14,6772,0
2014-09-16,52.962,52.962,52.493,52.493,6437,0
2014-09-17,51.744,52.493,51.555,51.555,5171,0
2014-09-18,51.088,52.183,49.654,50.881,4717,0
2014-09-19,50.881,52.249,46.595,47.261,20324,0
2014-09-22,48.689,48.742,47.619,47.619,8965,0
2014-09-23,47.562,47.881,45.932,46.561,12405,0
2014-09-24,47.029,49.371,45.978,46.692,6158,0
2014-09-25,46.624,47.198,45.557,45.576,3825,0
2014-09-26,46.016,46.016,45.538,45.63,6488,0
2014-09-29,45.538,46.157,45.538,45.576,7772,0
2014-09-30,45.566,45.649,41.489,41.515,15088,0
2014-10-01,42.144,42.557,41.246,41.966,25256,0
2014-10-02,41.918,42.313,41.3,42.21,9883,0
2014-10-03,42.491,42.772,41.346,41.459,5953,0
2014-10-06,42.096,42.812,41.246,41.281,7929,0
2014-10-07,41.246,42.125,41.246,41.246,11083,0
2014-10-08,41.908,42.464,41.423,41.891,6663,0
2014-10-09,43.251,43.251,41.685,41.713,10568,0
2014-10-10,41.713,43.663,41.713,41.882,8182,0
2014-10-13,42.435,42.435,41.61,41.61,7638,0
2014-10-14,43.672,43.672,40.981,41.6,9140,0
2014-10-15,40.307,43.092,40.307,41.676,9637,0
2014-10-16,41.246,42.725,41.246,41.827,5601,0
2014-10-17,42.914,42.914,40.466,40.466,9127,0
2014-10-20,40.466,40.466,39.371,40.326,13228,0
2014-10-21,40.794,42.173,39.932,41.515,6463,0
2014-10-22,40.776,41.31,40.118,40.869,11463,0
2014-10-23,40.822,41.048,40.504,41.038,6004,0
2014-10-24,40.607,41.591,40.448,41.179,12068,0
2014-10-27,41.629,42.342,40.504,40.926,5953,0
2014-10-28,43.072,43.644,41.272,42.015,6873,0
2014-10-29,41.6,43.56,41.15,41.15,7134,0
2014-10-30,41.236,42.969,40.457,40.58,11965,0
2014-10-31,40.804,41.29,38.91,39.415,14325,0
2014-11-03,39.455,40.86,39.415,39.566,6669,0
2014-11-04,39.52,39.557,39.137,39.246,2687,0
2014-11-05,39.182,39.371,37.539,38.131,12820,0
2014-11-06,38.151,39.361,37.747,39.361,2501,0
2014-11-07,39.032,40.617,38.583,40.118,10606,0
2014-11-10,40.381,42.005,40.381,42.005,10880,0
2014-11-11,41.667,43.082,41.018,42.979,5816,0
2014-11-12,42.183,44.89,41.629,44.459,11517,0
2014-11-13,43.858,45.425,43.139,44.573,5624,0
2014-11-14,43.973,45.698,43.973,44.234,7336,0
2014-11-17,44.197,44.807,43.12,44.375,8880,0
2014-11-18,44.178,44.798,43.475,43.896,6882,0
2014-11-19,43.7,44.036,43.12,43.12,7279,0
2014-11-20,42.933,43.231,41.29,42.049,5388,0
2014-11-21,42.643,43.786,41.255,41.769,17915,0
2014-11-24,41.346,42.634,41.346,42.087,10412,0
2014-11-25,41.713,42.802,41.713,42.256,8171,0
2014-11-26,42.024,42.969,41.713,42.772,10373,0
2014-11-28,41.943,42.651,41.718,41.718,5563,0
2014-12-01,41.764,42.556,39.607,40.061,16664,0
2014-12-02,40.389,42.472,38.307,41.408,5914,0
2014-12-03,41.671,42.472,40.606,41.793,6800,0
2014-12-04,41.764,41.764,40.606,41.247,8410,0
2014-12-05,40.814,41.923,40.352,40.606,6419,0
2014-12-08,41.124,41.604,40.709,40.973,9252,0
2014-12-09,41.302,41.408,39.231,41.408,11970,0
2014-12-10,41.238,41.322,39.391,39.675,11698,0
2014-12-11,39.089,40.333,38.298,38.712,15140,0
2014-12-12,38.336,40.371,36.708,37.393,8900,0
2014-12-15,37.562,37.678,36.34,36.593,5097,0
2014-12-16,36.734,39.974,36.734,38.375,6771,0
2014-12-17,40.671,44.514,39.138,44.468,13712,0
2014-12-18,44.468,44.468,42.613,43.592,7297,0
2014-12-19,43.346,44.863,40.042,44.034,16150,0
2014-12-22,44.43,45.57,44.213,44.458,5598,0
2014-12-23,44.562,46.541,44.562,45.031,2604,0
2014-12-24,46.434,46.434,44.77,45.504,773,0
2014-12-26,45.07,46.352,44.373,45.476,3630,0
2014-12-29,45.373,45.438,44.12,44.675,2964,0
2014-12-30,43.233,45.305,43.233,45.305,4733,0
2014-12-31,45.305,47.604,45.1,47.051,8500,0
2015-01-02,45.852,47.094,45.373,46.783,1338,0
2015-01-05,46.434,47.085,44.562,45.673,6772,0
2015-01-06,46.239,47.077,45.616,46.05,7803,0
2015-01-07,46.522,47.934,45.457,47.567,2449,0
2015-01-08,48.027,48.877,47.379,48.659,6521,0
2015-01-09,49.12,49.404,47.887,48.669,9861,0
2015-01-12,49.102,49.526,47.857,49.12,5072,0
2015-01-13,49.526,51.022,49.262,50.552,19156,0
2015-01-14,47.094,49.356,46.163,48.583,15722,0
2015-01-15,48.932,53.699,47.094,51.467,22366,0
2015-01-16,51.985,53.785,51.938,53.218,5522,0
2015-01-20,55.573,55.573,52.747,53.915,15996,0
2015-01-21,52.229,53.99,52.229,53.445,7880,0
2015-01-22,54.236,55.497,53.427,55.214,13253,0
2015-01-23,55.234,55.234,53.606,53.726,4522,0
2015-01-26,53.736,54.632,53.736,54.537,3253,0
2015-01-27,54.198,55.338,54.198,54.98,6774,0
2015-01-28,54.632,55.61,54.632,55.01,11687,0
2015-01-29,55.44,55.62,54.632,55.573,10881,0
2015-01-30,55.394,55.658,54.16,54.669,4517,0
2015-02-02,54.688,55.44,54.669,55.44,3726,0
2015-02-03,55.44,56.967,55.206,56.448,4962,0
2015-02-04,56.412,58.397,56.412,57.58,6230,0
2015-02-05,58.361,60.244,58.361,58.673,5519,0
2015-02-06,61.442,61.442,57.146,58.588,13641,0
2015-02-09,58.635,61.365,58.635,60.652,13785,0
2015-02-10,61.054,61.809,60.782,61.506,12161,0
2015-02-11,61.809,62.921,59.621,61.836,5355,0
2015-02-12,62.637,62.637,60.294,61.969,8920,0
2015-02-13,62.628,62.628,60.83,60.83,8847,0
2015-02-17,61.461,62.883,60.753,61.875,17391,0
2015-02-18,61.291,62.486,60.623,62.176,8420,0
2015-02-19,62.27,62.994,61.676,62.76,9698,0
2015-02-20,62.994,64.051,61.818,63.091,12616,0
2015-02-23,63.391,64.511,63.135,63.636,14019,0
2015-02-24,64.56,67.902,64.153,66.227,19256,0
2015-02-25,67.347,69.023,67.074,68.674,17348,0
2015-02-26,68.751,68.751,65.491,66.866,8790,0
2015-02-27,66.528,66.744,62.994,62.994,17689,0
2015-03-02,64.023,65.906,64.023,64.58,9660,0
2015-03-03,64.944,65.049,64.501,64.501,7964,0
2015-03-04,63.823,64.962,62.176,63.551,12103,0
2015-03-05,64.793,64.793,63.052,64.041,4035,0
2015-03-06,63.457,64.333,62.769,62.769,7114,0
2015-03-09,64.97,64.97,61.503,63.184,9523,0
2015-03-10,63.126,63.126,60.295,60.595,5713,0
2015-03-11,60.198,62.033,59.48,60.565,11007,0
2015-03-12,60.955,60.955,59.519,60.888,9101,0
2015-03-13,61.078,61.078,55.945,56.702,26455,0
2015-03-16,56.465,57.146,56.172,56.797,13862,0
2015-03-17,56.702,58.309,56.352,57.307,20210,0
2015-03-18,58.563,58.591,56.702,57.486,12276,0
2015-03-19,57.109,58.762,56.314,56.76,8995,0
2015-03-20,56.891,57.636,54.34,55.114,19153,0
2015-03-23,54.671,57.033,52.479,55.993,14498,0
2015-03-24,55.776,57.554,55.776,57.554,20422,0
2015-03-25,57.457,59.064,57.099,58.204,10687,0
2015-03-26,58.912,61.258,58.252,60.425,6982,0
2015-03-27,61.199,63.648,60.52,61.029,14498,0
2015-03-30,61.268,63.459,61.268,63.298,12591,0
2015-03-31,63.421,64.366,63.364,63.515,8236,0
2015-04-01,64.263,65.18,63.204,65.18,15133,0
2015-04-02,65.681,66.153,65.34,66.153,12909,0
2015-04-06,66.04,66.04,62.004,62.033,17566,0
2015-04-07,62.655,64.451,61.872,62.428,9076,0
2015-04-08,63.136,65.35,62.373,62.931,7091,0
2015-04-09,63.166,63.316,61.058,62.524,5560,0
2015-04-10,63.847,63.847,60.672,60.984,6032,0
2015-04-13,60.484,61.475,59.82,60.984,9417,0
2015-04-14,60.851,61.011,59.519,60.805,15449,0
2015-04-15,60.68,60.993,59.82,60.285,3838,0
2015-04-16,60.009,60.304,57.685,57.695,11066,0
2015-04-17,57.392,58.865,56.881,57.486,7726,0
2015-04-20,58.383,58.573,56.872,58.12,9294,0
2015-04-21,56.465,58.016,56.465,57.636,1901,0
2015-04-22,57.41,58.402,55.474,55.52,5960,0
2015-04-23,55.756,56.276,55.379,55.379,6880,0
2015-04-24,55.408,55.794,54.34,54.764,9634,0
2015-04-27,54.633,55.568,53.385,53.385,8465,0
2015-04-28,54.169,54.169,51.711,51.711,12548,0
2015-04-29,51.504,51.92,50.002,50.002,8359,0
2015-04-30,50.474,50.841,44.037,44.037,15661,0
2015-05-01,44.227,46.476,42.348,43.849,17882,0
2015-05-04,43.736,45.088,43.736,44.416,5502,0
2015-05-05,44.426,44.662,42.385,42.385,12169,0
2015-05-06,42.3,42.828,41.109,41.989,9415,0
2015-05-07,42.215,43.095,41.629,42.328,5202,0
2015-05-08,43.045,44.389,43.045,44.189,7618,0
2015-05-11,44.275,44.349,43.614,44.189,9101,0
2015-05-12,43.982,43.982,41.591,41.62,8069,0
2015-05-13,42.223,42.223,39.381,40.77,11195,0
2015-05-14,43.802,43.802,42.526,42.574,2962,0
2015-05-15,42.403,43.784,42.052,42.206,5344,0
2015-05-18,41.901,42.232,40.6,41.203,7008,0
2015-05-19,41.657,42.526,40.921,41.581,8944,0
2015-05-20,42.206,42.764,40.731,40.911,12463,0
2015-05-21,41.109,41.109,38.18,38.369,21376,0
2015-05-22,38.434,39.693,37.283,37.526,17566,0
2015-05-26,36.857,39.909,36.857,39.228,36764,0
2015-05-27,39.794,40.591,38.709,40.164,13438,0
2015-05-28,40.457,40.636,39.634,39.824,11112,0
2015-05-29,40.26,42.241,38.841,40.541,14178,0
2015-06-01,41.368,41.796,40.581,40.941,13783,0
2015-06-02,41.311,41.7,41.311,41.33,3511,0
2015-06-03,41.264,42.222,41.264,41.417,10107,0
2015-06-04,41.368,42.079,41.368,41.881,7474,0
2015-06-05,41.89,42.451,41.482,42.328,4842,0
2015-06-08,42.177,42.603,41.207,42.27,10001,0
2015-06-09,42.527,43.933,41.121,43.458,11363,0
2015-06-10,42.309,45.196,42.089,45.112,14130,0
2015-06-11,47.182,47.182,44.637,45.178,6591,0
2015-06-12,45.263,46.537,44.835,45.482,5578,0
2015-06-15,45.368,46.478,44.78,45.938,7054,0
2015-06-16,46.27,46.981,45.681,46.981,6738,0
2015-06-17,46.649,47.714,46.649,46.916,8527,0
2015-06-18,47.114,48.074,45.595,46.962,21898,0
2015-06-19,46.83,49.064,46.184,47.401,10316,0
2015-06-22,47.314,48.815,47.305,47.903,2842,0
2015-06-23,48,48.426,47.732,48.396,6880,0
2015-06-24,48.19,48.912,48.123,48.123,4842,0
2015-06-25,48,48.113,47.495,47.638,2001,0
2015-06-26,45.623,46.62,43.943,44.589,10316,0
2015-06-29,44.36,44.36,43.23,43.422,7474,0
2015-06-30,44.056,44.056,41.89,42.366,12498,0
2015-07-01,42.309,42.698,40.4,42.357,10844,0
2015-07-02,41.482,41.796,41.482,41.51,947,0
2015-07-06,40.988,42.508,40.988,41.738,3580,0
2015-07-07,41.436,42.593,41.273,41.282,5369,0
2015-07-08,41.445,41.445,40.371,41.321,1790,0
2015-07-09,40.941,42.432,40.846,40.846,4527,0
2015-07-10,41.616,42.737,41.291,42.737,6211,0
2015-07-13,42.698,42.983,42.319,42.319,3895,0
2015-07-14,42.756,42.756,41.291,41.938,5984,0
2015-07-15,41.606,41.844,40.855,41.282,7019,0
2015-07-16,41.247,42.376,41.247,41.645,2210,0
2015-07-17,41.653,42.148,41.159,41.159,3157,0
2015-07-20,41.492,41.596,41.321,41.596,2001,0
2015-07-21,41.111,43.182,41.111,41.34,2842,0
2015-07-22,41.33,41.691,41.321,41.321,3054,0
2015-07-23,40.997,41.321,40.846,40.846,2527,0
2015-07-24,40.531,40.836,40.429,40.531,2527,0
2015-07-27,40.371,40.371,39.896,39.896,1264,0
2015-07-28,40.514,40.514,39.8,39.8,1368,0
2015-07-29,39.85,43.45,39.85,43.45,20212,0
2015-07-30,43.45,44.541,43.162,44.066,5158,0
2015-07-31,44.143,46.166,44.143,45.378,11263,0
2015-08-03,45.691,45.833,45.244,45.244,1211,0
2015-08-04,43.838,44.408,42.319,42.319,21688,0
2015-08-05,43.695,44.826,42.747,44.826,8421,0
2015-08-06,41.093,45.994,41.093,42.508,3519,0
2015-08-07,43.108,44.209,41.085,43.049,15370,0
2015-08-10,42.366,44.541,42.366,44.408,3265,0
2015-08-11,44.882,44.882,43.011,43.011,5744,0
2015-08-12,43.029,43.924,42.908,43.782,7474,0
2015-08-13,43.505,43.782,43.505,43.533,947,0
2015-08-14,43.819,44.531,43.819,44.531,2001,0
2015-08-17,44.171,44.646,43.981,44.104,1790,0
2015-08-18,43.933,43.933,43.172,43.172,1053,0
2015-08-19,43.477,44.114,43.23,43.23,947,0
2015-08-20,43.43,43.695,41.918,43.152,2737,0
2015-08-21,42.821,43.343,40.846,41.73,4527,0
2015-08-24,38.736,40.362,36.932,39.43,10494,0
2015-08-25,39.659,41.273,39.659,41.273,4316,0
2015-08-26,40.191,40.884,37.045,40.884,13476,0
2015-08-27,40.884,42.947,40.884,42.947,2001,0
2015-08-28,41.663,42.888,41.663,42.035,3474,0
2015-08-31,42.376,43.685,42.27,43.324,1790,0
2015-09-01,42,42.857,41.578,41.578,3772,0
2015-09-02,41.483,42.245,39.909,41.722,12362,0
2015-09-03,41.588,41.789,41.417,41.789,1258,0
2015-09-04,41.473,42.533,41.092,41.33,1573,0
2015-09-08,41.33,41.617,41.282,41.57,9115,0
2015-09-09,41.759,42.781,41.57,41.769,6706,0
2015-09-10,41.646,42.599,41.646,42.191,6168,0
2015-09-11,41.731,42,41.044,41.866,1048,0
2015-09-14,41.33,41.33,40.824,40.824,1362,0
2015-09-15,40.567,41.417,40.52,40.719,2515,0
2015-09-16,40.967,42.285,38.878,39.792,6915,0
2015-09-17,40.328,41.024,39.42,41.024,2155,0
2015-09-18,40.567,41.911,39.345,41.874,4191,0
2015-09-21,41.712,41.74,41.196,41.196,1573,0
2015-09-22,39.707,40.328,39.707,40.089,2934,0
2015-09-23,38.964,40.195,38.964,40.099,2491,0
2015-09-24,39.136,39.621,39.136,39.621,1221,0
2015-09-25,39.621,40.567,39.621,39.909,6286,0
2015-09-28,40.195,40.759,38.801,38.905,2126,0
2015-09-29,40.557,40.557,39.602,39.602,2409,0
2015-09-30,39.136,39.136,39.136,39.136,2306,0
2015-10-01,39.517,39.517,39.05,39.05,5658,0
2015-10-02,39.001,39.44,38.896,39.44,3876,0
2015-10-05,39.059,40.547,39.059,40.537,4102,0
2015-10-06,39.527,39.527,39.527,39.527,1152,0
2015-10-07,39.375,40.156,39.375,40.156,2567,0
2015-10-08,39.355,41.417,39.355,41.417,4086,0
2015-10-09,41.712,42,41.712,41.99,1048,0
2015-10-12,42.353,42.935,42.353,42.935,3478,0
2015-10-13,42.857,42.857,40.768,40.911,2306,0
2015-10-14,40.662,40.853,39.737,39.737,3350,0
2015-10-15,42.916,42.916,40.366,41.57,12047,0
2015-10-16,41.702,43.784,40.7,40.93,13514,0
2015-10-19,41.463,44.193,41.092,43.019,10086,0
2015-10-20,41.731,43.143,41.731,43.143,1992,0
2015-10-21,43.143,43.333,42.255,42.255,7544,0
2015-10-22,43.362,43.362,42.619,42.619,1258,0
2015-10-23,43.784,43.784,43.784,43.784,524,0
2015-10-26,43.802,44.728,42.581,43.372,6182,0
2015-10-27,43.478,43.812,43.143,43.288,9535,0
2015-10-28,43.171,43.812,43.171,43.812,4924,0
2015-10-29,43.088,43.669,42.906,43.038,1466,0
2015-10-30,43.048,43.048,42.437,42.437,4191,0
2015-11-02,42.801,43.171,40.911,42.999,18165,0
2015-11-03,42.999,43.774,42.073,43.774,11729,0
2015-11-04,43.716,43.716,42.333,43.038,5100,0
2015-11-05,43.888,43.888,43.888,43.888,316,0
2015-11-06,42.533,43.784,42.381,43.784,4295,0
2015-11-09,42.999,43.412,41.884,41.961,3583,0
2015-11-10,42.999,43.812,42.999,42.999,2724,0
2015-11-11,41.12,42.054,41.12,42,943,0
2015-11-12,41.646,41.646,40.567,40.567,1048,0
2015-11-13,40.567,41.408,40.567,40.662,943,0
2015-11-16,40.642,42.467,40.642,42.467,5134,0
2015-11-17,42.476,42.791,41.961,42.046,11630,0
2015-11-18,41.148,42,40.759,42,3981,0
2015-11-19,41.426,41.866,40.089,41.398,7438,0
2015-11-20,41.759,42.837,41.53,42.837,5238,0
2015-11-23,42.333,42.666,41.102,42,3981,0
2015-11-24,40.127,41.196,40.127,41.167,3876,0
2015-11-25,41.102,41.282,41.102,41.282,524,0
2015-11-27,41.177,41.177,41.177,41.177,208,0
2015-11-30,41.925,41.925,40.631,41.177,3544,0
2015-12-01,40.747,40.784,40.534,40.534,3557,0
2015-12-02,40.841,40.841,40.084,40.084,3390,0
2015-12-03,39.479,40.621,39.144,39.345,23807,0
2015-12-04,40.056,40.775,39.719,40.775,8964,0
2015-12-07,40.362,40.362,37.657,37.657,12195,0
2015-12-08,37.416,37.705,37.159,37.283,7567,0
2015-12-09,37.234,37.234,36.822,36.985,6567,0
2015-12-10,36.842,37.159,36.456,36.708,9486,0
2015-12-11,36.629,37.801,36.219,36.283,7505,0
2015-12-14,36.832,36.937,32.869,33.58,13786,0
2015-12-15,33.817,35.008,33.339,34.242,16781,0
2015-12-16,34.452,35.488,33.502,33.915,10111,0
2015-12-17,37.283,37.283,33.58,33.627,8547,0
2015-12-18,33.264,33.664,32.187,32.236,18553,0
2015-12-21,32.849,34.05,32.6,33.58,10111,0
2015-12-22,32.34,35.46,32.333,34.395,14554,0
2015-12-23,34.385,36.065,34.385,35.172,6567,0
2015-12-24,34.395,35.172,34.299,35.018,4645,0
2015-12-28,34.952,34.952,33.484,33.808,4729,0
2015-12-29,34.173,35.172,33.962,35.046,8867,0
2015-12-30,34.059,35.239,33.915,34.826,13573,0
2015-12-31,34.952,37.896,33.925,36.842,22452,0
2016-01-04,36.264,37.407,35.344,36.679,14045,0
2016-01-05,36.659,38.204,36.659,37.695,9212,0
2016-01-06,37.436,38.73,37.224,37.475,5392,0
2016-01-07,37.387,37.387,36.456,36.601,4999,0
2016-01-08,37.051,37.685,35.967,37.149,9681,0
2016-01-11,37.586,37.586,36.016,36.774,6615,0
2016-01-12,36.545,37.426,35.804,36.313,10123,0
2016-01-13,36.17,36.17,33.432,33.925,9488,0
2016-01-14,34.02,34.059,32.236,32.572,9020,0
2016-01-15,31.306,33.166,30.989,31.968,7109,0
2016-01-19,32.62,34.059,32.62,33.214,9902,0
2016-01-20,32.437,32.437,28.781,30.702,17576,0
2016-01-21,31.209,32.572,30.94,31.681,4349,0
2016-01-22,31.681,33.012,30.94,32.16,2264,0
2016-01-25,32.38,32.38,31.133,31.256,3909,0
2016-01-26,31.449,31.862,30.94,31.862,4031,0
2016-01-27,32.35,32.716,31.681,31.681,1807,0
2016-01-28,32.764,32.764,31.844,31.844,1632,0
2016-01-29,31.948,32.303,30.702,32.303,3253,0
2016-02-01,31.518,32.937,31.518,32.937,2454,0
2016-02-02,32.313,34.232,31.672,32.821,13657,0
2016-02-03,33.358,33.782,32.62,33.541,2453,0
2016-02-04,34.135,34.845,33.273,34.098,2723,0
2016-02-05,34.942,34.942,33.254,33.254,6218,0
2016-02-08,33.454,33.454,31.862,33.339,8666,0
2016-02-09,33.541,34.222,32.793,32.793,4304,0
2016-02-10,33.492,33.492,32.073,32.657,2200,0
2016-02-11,31.065,31.688,30.672,31.592,5930,0
2016-02-12,31.209,32.197,31.209,32.187,1687,0
2016-02-16,32.523,32.984,30.893,32.36,2475,0
2016-02-17,32.16,32.946,31.209,32.14,4830,0
2016-02-18,30.94,31.439,30.203,30.489,3174,0
2016-02-19,30.556,32.254,30.556,31.172,4172,0
2016-02-22,32.121,38.233,32.003,33.301,8386,0
2016-02-23,33.31,33.817,32.333,32.409,10759,0
2016-02-24,32.62,32.908,31.469,32.591,3323,0
2016-02-25,32.523,33.877,31.218,32.447,4303,0
2016-02-26,32.621,34.49,31.662,31.662,3202,0
2016-02-29,32.419,32.419,30.653,31.391,4474,0
2016-03-01,31.419,32.429,31.419,32.429,2851,0
2016-03-02,32.303,33.185,31.928,32.946,2557,0
2016-03-03,32.629,33.185,31.622,33.185,6211,0
2016-03-04,33.195,34.346,33.195,33.817,4862,0
2016-03-07,34.089,35.462,33.782,35.229,7787,0
2016-03-08,34.816,35.018,33.58,33.58,5620,0
2016-03-09,34.072,35.35,33.501,33.501,2620,0
2016-03-10,33.271,33.655,31.967,33.144,6031,0
2016-03-11,33.791,35.645,33.791,35.645,3960,0
2016-03-14,35.365,36.399,33.859,36.157,4346,0
2016-03-15,35.24,36.399,35.24,35.597,3139,0
2016-03-16,35.925,36.408,35.577,36.35,2098,0
2016-03-17,36.253,39.97,36.253,39.96,32627,0
2016-03-18,40.289,41.515,37.749,37.749,20959,0
2016-03-21,38.628,38.628,36.978,37.431,5571,0
2016-03-22,37.026,38.523,37.026,38.523,4433,0
2016-03-23,38.136,38.493,36.688,36.698,3161,0
2016-03-24,36.601,37.527,35.723,37.277,7068,0
2016-03-28,37.372,38.131,36.659,37.576,4395,0
2016-03-29,37.287,38.618,36.235,37.412,7041,0
2016-03-30,38.281,38.618,36.418,38.136,6774,0
2016-03-31,38.03,38.6,37.166,38.6,3602,0
2016-04-01,37.655,38.618,36.987,37.943,7900,0
2016-04-04,37.613,37.943,37.556,37.837,2589,0
2016-04-05,37.441,38.618,36.688,37.363,5701,0
2016-04-06,37.171,37.171,34.67,35.655,10585,0
2016-04-07,35.2,35.53,34.777,34.777,3880,0
2016-04-08,34.787,34.931,34.033,34.515,8118,0
2016-04-11,34.758,35.105,34.738,35.105,1779,0
2016-04-12,34.902,36.688,34.728,36.659,3879,0
2016-04-13,36.629,37.702,35.848,37.702,6725,0
2016-04-14,37.885,38.397,36.688,37.451,8525,0
2016-04-15,37.461,37.678,35.993,35.993,8755,0
2016-04-18,37.363,37.655,36.117,36.485,2069,0
2016-04-19,36.495,37.77,36.495,37.034,3903,0
2016-04-20,37.306,37.306,35.814,36.688,996,0
2016-04-21,36.495,36.495,35.066,35.848,4160,0
2016-04-22,35.723,37.354,35.723,36.736,1378,0
2016-04-25,37.044,38.618,35.915,35.915,2519,0
2016-04-26,36.871,37.297,35.716,37.297,5361,0
2016-04-27,37.702,38.513,36.436,37.297,7291,0
2016-04-28,37.238,37.238,35.413,36.765,1608,0
2016-04-29,38.861,38.861,38.861,38.861,2682,0
2016-05-02,38.049,39.913,37.846,38.707,4074,0
2016-05-03,38.136,38.136,36.698,37.412,2727,0
2016-05-04,37.635,42.481,37.267,42.481,16549,0
2016-05-05,42.481,42.742,40.81,41.805,6280,0
2016-05-06,41.082,41.506,39.372,41.506,2069,0
2016-05-09,41.072,42.373,38.917,38.917,3924,0
2016-05-10,39.275,40.55,39.111,39.111,3295,0
2016-05-11,39.662,40.55,37.171,37.846,4935,0
2016-05-12,38.04,38.04,36.818,36.89,2840,0
2016-05-13,36.853,37.218,35.413,36.485,5788,0
2016-05-16,36.688,37.546,36.688,37.546,1150,0
2016-05-17,37.354,37.354,35.973,35.973,2157,0
2016-05-18,37.142,38.667,35.925,36.871,8800,0
2016-05-19,36.978,36.978,36.978,36.978,195,0
2016-05-20,37.402,38.107,36.296,38.107,1359,0
2016-05-23,38.107,38.107,36.253,36.688,5072,0
2016-05-24,37.162,38.214,37.162,38.214,3727,0
2016-05-25,38.214,38.214,37.074,37.635,1696,0
2016-05-26,37.267,37.267,35.723,36.688,10409,0
2016-05-27,36.784,37.382,36.495,37.382,1650,0
2016-05-31,37.527,38.618,36.301,37.451,2194,0
2016-06-01,36.772,36.772,36.771,36.771,685,0
2016-06-02,36.169,36.304,36.169,36.304,1079,0
2016-06-03,36.179,36.179,35.591,36.169,3152,0
2016-06-06,36.955,36.955,35.926,36.849,3068,0
2016-06-07,36.169,36.859,35.834,36.859,4997,0
2016-06-08,37.722,37.868,36.897,37.868,3118,0
2016-06-09,37.722,38.121,37.722,38.121,2186,0
2016-06-10,36.898,37.82,36.664,36.664,3939,0
2016-06-13,36.431,36.431,36.431,36.431,1422,0
2016-06-14,36.412,36.761,34.841,34.936,4823,0
2016-06-15,34.469,35.548,34.469,35.062,1224,0
2016-06-16,35.295,35.926,35.072,35.926,2462,0
2016-06-17,35.994,36.412,35.694,35.994,7387,0
2016-06-20,36.139,37.402,35.441,37.402,3327,0
2016-06-21,37.276,38.826,36.034,36.034,4395,0
2016-06-22,37.382,37.382,35.714,35.898,2206,0
2016-06-23,37.014,37.14,36.149,36.907,2422,0
2016-06-24,35.441,36.016,35.441,35.441,5111,0
2016-06-27,35.475,35.732,34.654,34.654,4445,0
2016-06-28,35.469,36.004,35.003,36.004,3215,0
2016-06-29,36.219,36.403,35.624,36.403,1783,0
2016-06-30,36.128,37.481,36.128,37.382,1531,0
2016-07-01,37.345,38.325,36.431,36.431,1123,0
2016-07-05,36.897,37.377,35.944,35.944,1459,0
2016-07-06,36.254,37.091,35.926,37.091,1547,0
2016-07-07,37.072,37.072,35.926,35.926,1721,0
2016-07-08,35.968,36.44,35.954,36.44,2003,0
2016-07-11,36.265,37.207,36.024,37.207,2554,0
2016-07-12,37.286,37.335,36.897,37.335,2924,0
2016-07-13,36.459,36.459,36.459,36.459,262,0
2016-07-14,36.771,36.771,36.761,36.771,698,0
2016-07-15,36.79,36.994,36.081,36.081,3165,0
2016-07-18,36.129,36.713,36.129,36.314,681,0
2016-07-19,36.354,36.489,36.354,36.489,886,0
2016-07-20,36.479,36.489,36.073,36.412,1482,0
2016-07-21,36.543,36.543,36.543,36.543,395,0
2016-07-22,35.101,35.269,35.101,35.269,450,0
2016-07-25,35.576,35.576,33.012,33.012,8125,0
2016-07-26,32.334,32.431,30.702,30.702,7041,0
2016-07-27,30.683,30.683,29.713,30.101,5600,0
2016-07-28,29.897,31.031,29.719,30.731,3496,0
2016-07-29,30.391,30.731,29.392,29.392,5647,0
2016-08-01,29.459,29.906,29.373,29.538,3991,0
2016-08-02,29.509,29.528,29.324,29.324,1369,0
2016-08-03,29.906,30.391,29.449,30.391,1374,0
2016-08-04,30.101,31.032,28.779,29.284,9090,0
2016-08-05,28.934,29.773,28.934,29.614,3511,0
2016-08-08,30.294,31.692,29.518,30.653,4228,0
2016-08-09,30.845,31.639,30.489,30.586,3869,0
2016-08-10,31.335,31.335,30.101,30.101,7398,0
2016-08-11,30.313,31.319,30.101,30.401,7248,0
2016-08-12,30.586,31.354,30.586,30.926,3638,0
2016-08-15,30.361,31.595,30.361,31.595,589,0
2016-08-16,30.985,31.073,30.373,30.829,3161,0
2016-08-17,30.683,30.717,30.683,30.717,697,0
2016-08-18,30.886,31.665,30.876,31.665,2727,0
2016-08-19,31.43,32.14,31.43,31.45,3079,0
2016-08-22,31.051,31.81,31.051,31.81,940,0
2016-08-23,31.071,32.576,30.615,32.207,2613,0
2016-08-24,32.187,34.956,31.547,33.993,6090,0
2016-08-25,34.023,34.158,33.343,34.158,1214,0
2016-08-26,33.499,34.508,33.499,34.372,2882,0
2016-08-29,34.372,34.372,33.255,33.983,1675,0
2016-08-30,35.198,35.536,34.712,34.712,4269,0
2016-08-31,35.811,36.024,35.042,36.024,4244,0
2016-09-01,36.073,36.306,34.363,36.306,1564,0
2016-09-02,35.652,36.21,35.652,36.21,1371,0
2016-09-06,36.306,36.952,35.944,36.942,3574,0
2016-09-07,36.795,37.948,36.551,36.551,1918,0
2016-09-08,36.619,37.958,36.619,36.873,1136,0
2016-09-09,36.532,36.532,35.164,35.164,3955,0
2016-09-12,34.48,36.824,34.48,36.824,1536,0
2016-09-13,34.939,35.09,34.92,34.92,1086,0
2016-09-14,34.92,36.844,34.92,35.554,1431,0
2016-09-15,34.314,36.522,34.314,36.522,591,0
2016-09-16,37.313,37.313,36.433,37.224,6774,0
2016-09-19,36.14,38.485,36.14,37.518,7218,0
2016-09-20,36.864,37.03,36.628,36.628,3061,0
2016-09-21,36.628,37.118,35.408,36.609,7840,0
2016-09-22,37.036,37.395,36.336,36.336,3692,0
2016-09-23,35.457,36.14,35.164,35.164,778,0
2016-09-26,34.187,35.189,33.699,33.699,3522,0
2016-09-27,34.157,35.164,33.631,34.598,3192,0
2016-09-28,34.869,37.068,33.709,36.14,6381,0
2016-09-29,35.848,37.802,35.848,37.385,3151,0
2016-09-30,37.703,38.524,36.736,38.407,3442,0
2016-10-03,37.45,37.45,36.282,36.628,3244,0
2016-10-04,35.935,35.935,34.48,34.48,2023,0
2016-10-05,35.359,36.424,35.311,36.073,3758,0
2016-10-06,35.848,36.336,35.398,36.1,3975,0
2016-10-07,36.22,37.118,35.164,35.164,2682,0
2016-10-10,36.14,36.814,34.979,36.14,2556,0
2016-10-11,36.239,36.326,34.86,35.076,6135,0
2016-10-12,36.609,36.609,35.545,35.984,3552,0
2016-10-13,36.971,36.971,34.949,35.076,2814,0
2016-10-14,35.682,36.14,35.183,35.183,4083,0
2016-10-17,35.232,35.642,34.89,35.017,2488,0
2016-10-18,35.652,36.678,35.652,36.628,3139,0
2016-10-19,35.702,37.802,35.702,37.802,5582,0
2016-10-20,37.118,37.802,37.118,37.802,4278,0
2016-10-21,37.536,37.977,35.939,37.977,6610,0
2016-10-24,38.094,38.289,37.016,37.556,6073,0
2016-10-25,37.118,38.084,36.385,37.47,2882,0
2016-10-26,37.176,37.176,36.648,36.804,3025,0
2016-10-27,36.542,37.752,36.044,36.044,7269,0
2016-10-28,36.882,37.118,36.492,37.108,2313,0
2016-10-31,35.247,37.596,35.247,35.692,6645,0
2016-11-01,35.798,37.118,35.457,35.739,2844,0
2016-11-02,36.316,37.137,35.593,35.858,4957,0
2016-11-03,36.14,36.542,35.222,35.554,6308,0
2016-11-04,35.164,35.457,35.164,35.164,1196,0
2016-11-07,36.054,36.492,35.164,36.492,2406,0
2016-11-08,35.311,35.898,34.358,35.898,5708,0
2016-11-09,35.164,37.41,35.164,37.41,3496,0
2016-11-10,36.433,37.118,35.652,37,3158,0
2016-11-11,37.556,39.618,36.961,39.559,9416,0
2016-11-14,39.481,40.39,38.465,39.901,7562,0
2016-11-15,39.462,40.145,38.28,39.218,3487,0
2016-11-16,39.002,39.296,37.38,39.296,5317,0
2016-11-17,38.856,39.511,37.419,38.876,8590,0
2016-11-18,38.114,39.012,38.103,38.778,4238,0
2016-11-21,38.788,39.921,38.611,39.745,13475,0
2016-11-22,39.559,40.234,39.462,40.234,6380,0
2016-11-23,39.999,39.999,39.061,39.657,1362,0
2016-11-25,40.771,40.771,40.634,40.682,879,0
2016-11-28,40.34,41.503,38.21,39.755,11526,0
2016-11-29,39.657,40.931,38.846,39.178,2818,0
2016-11-30,39.755,40.586,38.553,38.621,3077,0
2016-12-01,40.198,40.653,39.348,39.368,7900,0
2016-12-02,39.24,40.262,39.24,39.781,3348,0
2016-12-05,40.173,41.48,40.173,41.254,10792,0
2016-12-06,41.303,42.226,41.303,42.226,3774,0
2016-12-07,42.226,42.924,41.559,41.559,6072,0
2016-12-08,41.45,42.521,40.698,42.118,4605,0
2016-12-09,42.541,43.218,41.46,41.46,3876,0
2016-12-12,42.235,42.57,40.684,41.46,4377,0
2016-12-13,41.901,41.911,40.704,41.911,6075,0
2016-12-14,41.225,41.921,39.948,40.183,7218,0
2016-12-15,40.026,40.438,39.496,39.771,4813,0
2016-12-16,40.075,40.262,38.317,40.252,17168,0
2016-12-19,39.711,40.792,39.711,40.33,1161,0
2016-12-20,41.185,41.273,39.535,41.273,2236,0
2016-12-21,41.126,43.061,41.126,41.971,3842,0
2016-12-22,41.175,41.991,40.085,40.085,1987,0
2016-12-23,41.008,41.991,41.008,41.931,1616,0
2016-12-27,41.627,42.031,40.185,40.36,1921,0
2016-12-28,39.368,42.118,39.368,40.763,3773,0
2016-12-29,41.008,41.245,39.938,39.938,5853,0
2016-12-30,40.301,40.684,38.916,38.946,3101,0
2017-01-03,39.378,40.026,39.171,39.309,1240,0
2017-01-04,38.346,41.008,38.346,41.008,1842,0
2017-01-05,40.763,41.245,40.173,40.173,7854,0
2017-01-06,39.987,39.987,39.82,39.82,838,0
2017-01-09,40.016,40.016,38.907,39.014,8376,0
2017-01-10,38.769,39.967,37.581,39.338,11731,0
2017-01-11,39.412,39.781,38.793,38.994,6832,0
2017-01-12,39.427,39.427,38.317,38.317,4805,0
2017-01-13,38.956,39.103,38.012,38.317,1815,0
2017-01-17,39.29,39.29,37.079,37.079,12415,0
2017-01-18,37.039,38.042,36.156,36.156,7948,0
2017-01-19,36.745,37.326,35.9,36.343,20448,0
2017-01-20,36.363,38.181,36.363,37.216,4989,0
2017-01-23,36.804,38.287,36.804,38.287,3438,0
2017-01-24,38.268,39.28,37.493,37.669,10253,0
2017-01-25,38.16,39.211,38.071,39.201,3039,0
2017-01-26,39.595,39.701,38.994,38.994,6232,0
2017-01-27,38.936,39.869,38.936,39.26,3921,0
2017-01-30,38.621,39.781,38.16,39.093,8576,0
2017-01-31,38.583,38.852,37.326,38.062,13433,0
2017-02-01,38.67,38.887,37.383,38.406,3183,0
2017-02-02,38.897,39.073,37.924,38.789,1968,0
2017-02-03,39.29,40.93,38.897,39.781,15546,0
2017-02-06,39.353,39.771,38.464,38.602,2933,0
2017-02-07,39.26,39.554,38.956,39.25,6584,0
2017-02-08,39.378,39.624,38.808,38.808,1911,0
2017-02-09,37.689,39.874,37.689,39.161,5287,0
2017-02-10,40.144,40.144,39.24,39.24,1370,0
2017-02-13,39.673,41.018,39.338,40.763,10727,0
2017-02-14,40.056,40.173,39.781,39.83,3601,0
2017-02-15,39.653,41.245,39.319,40.567,16322,0
2017-02-16,40.487,41.244,40.487,40.487,1865,0
2017-02-17,41.106,41.106,39.391,40.468,3789,0
2017-02-21,40.095,40.272,40.095,40.213,2188,0
2017-02-22,39.693,40.37,39.683,39.79,5474,0
2017-02-23,39.329,40.517,39.329,39.888,3855,0
2017-02-24,40.223,40.223,39.437,39.437,3000,0
2017-02-27,39.731,40.026,39.574,40.026,5110,0
2017-02-28,39.79,40.567,39.781,39.781,2232,0
2017-03-01,40.252,40.252,38.416,39.781,5117,0
2017-03-02,39.683,39.84,38.48,38.946,3492,0
2017-03-03,39.044,39.064,36.864,36.864,4410,0
2017-03-06,36.627,36.627,35.12,35.872,6071,0
2017-03-07,36.313,36.313,35.557,35.655,2409,0
2017-03-08,34.874,34.874,34.874,34.874,741,0
2017-03-09,35.082,35.26,35.032,35.042,1496,0
2017-03-10,35.082,35.971,34.686,34.686,2375,0
2017-03-13,34.984,34.984,34.143,34.984,5390,0
2017-03-14,35.042,35.117,34.123,34.974,6492,0
2017-03-15,34.796,35.142,33.915,35.142,2424,0
2017-03-16,34.934,35.082,33.824,34.084,8929,0
2017-03-17,34.242,34.766,34.193,34.242,7253,0
2017-03-20,34.726,34.924,34.608,34.608,1690,0
2017-03-21,33.897,35.843,33.897,34.835,6803,0
2017-03-22,36.713,36.782,36.169,36.179,3666,0
2017-03-23,36.267,37.316,35.152,37.316,948,0
2017-03-24,36.564,37.078,35.438,35.438,1085,0
2017-03-27,35.062,35.803,34.608,35.803,6475,0
2017-03-28,35.448,37.042,35.161,36.139,4258,0
2017-03-29,35.715,36.594,35.715,36.219,10177,0
2017-03-30,36.031,37.78,36.031,37.78,5444,0
2017-03-31,37.849,37.849,36.91,36.91,2209,0
2017-04-03,36.367,37.622,36.367,37.444,4078,0
2017-04-04,38.511,38.511,36.475,37.562,7182,0
2017-04-05,37.424,38.155,36.453,36.88,9531,0
2017-04-06,36.347,38.145,36.169,36.229,7563,0
2017-04-07,37.038,37.8,36.94,37.8,5911,0
2017-04-10,37.345,38.027,37.098,37.098,5858,0
2017-04-11,37.552,37.552,37.009,37.128,6206,0
2017-04-12,36.92,38.521,36.88,37.898,14969,0
2017-04-13,37.454,37.661,36.485,37.354,5345,0
2017-04-17,37.286,38.047,37.153,37.513,8158,0
2017-04-18,37.226,37.532,37.048,37.048,3413,0
2017-04-19,37.454,37.454,35.971,36.219,4242,0
2017-04-20,35.428,37.987,35.221,37.562,2753,0
2017-04-21,39.381,39.381,38.293,38.293,6703,0
2017-04-24,39.124,39.51,38.699,39.48,3258,0
2017-04-25,38.172,40.705,37.562,39.163,11627,0
2017-04-26,38.689,39.628,38.689,39.628,1962,0
2017-04-27,39.292,39.796,39.292,39.302,6448,0
2017-04-28,39.618,40.231,38.689,40.142,9172,0
2017-05-01,40.478,41.219,39.033,41.219,19903,0
2017-05-02,41.496,41.515,40.498,41.061,7812,0
2017-05-03,40.023,40.991,40.023,40.26,4500,0
2017-05-04,40.32,40.616,39.45,39.628,4351,0
2017-05-05,40.221,40.221,38.343,39.193,10897,0
2017-05-08,39.361,40.004,39.361,40.004,1572,0
2017-05-09,40.172,40.775,39.341,39.341,6074,0
2017-05-10,39.4,39.658,38.541,38.541,4940,0
2017-05-11,38.985,39.371,38.985,39.193,2821,0
2017-05-12,39.035,39.134,39.035,39.134,3445,0
2017-05-15,40.28,40.28,38.827,38.827,1516,0
2017-05-16,39.242,39.242,39.242,39.242,1172,0
2017-05-17,39.628,39.628,38.739,39.035,8214,0
2017-05-18,38.709,40.991,38.709,39.588,15786,0
2017-05-19,40.369,40.823,39.548,39.558,6080,0
2017-05-22,39.529,40.26,39.529,40.004,7196,0
2017-05-23,39.568,40.715,39.568,39.865,1547,0
2017-05-24,40.517,40.517,39.183,39.183,1685,0
2017-05-25,37.552,39.994,37.552,39.045,5171,0
2017-05-26,38.897,39.377,38.897,39.302,3941,0
2017-05-30,40.468,40.468,39.06,39.786,3953,0
2017-05-31,40.611,40.611,39.617,39.617,2990,0
2017-06-01,40.253,40.432,40.233,40.233,3837,0
2017-06-02,40.68,41.604,40.432,41.406,6736,0
2017-06-05,40.74,41.55,40.74,40.74,5068,0
2017-06-06,40.64,41.386,40.437,41.147,5273,0
2017-06-07,40.71,40.819,40.71,40.819,3179,0
2017-06-08,40.809,41.599,40.649,40.75,4167,0
2017-06-09,40.939,41.217,40.859,41.098,2554,0
2017-06-12,41.346,41.346,40.044,41.217,1282,0
2017-06-13,41.604,42.181,41.048,42.181,3158,0
2017-06-14,42.23,42.23,40.859,40.859,767,0
2017-06-15,41.137,42.061,40.525,42.061,1265,0
2017-06-16,41.068,42.717,41.068,42.33,75457,0
2017-06-19,42.24,43.522,42.24,43.025,9280,0
2017-06-20,42.459,43.025,42.359,42.369,6343,0
2017-06-21,41.823,42.916,41.266,41.932,1618,0
2017-06-22,42.528,42.528,41.396,41.396,10668,0
2017-06-23,41.495,41.714,40.521,40.66,15231,0
2017-06-26,41.038,41.763,39.945,41.416,3181,0
2017-06-27,41.286,41.575,39.817,41.575,3750,0
2017-06-28,40.074,41.664,40.074,41.604,1216,0
2017-06-29,41.296,41.306,40.546,41.306,3470,0
2017-06-30,40.819,40.819,40.819,40.819,155,0
2017-07-03,41.535,41.535,41.535,41.535,221,0
2017-07-05,41.535,41.535,41.535,41.535,576,0
2017-07-06,40.266,41.932,40.266,41.177,4360,0
2017-07-07,41.435,41.962,41.336,41.336,1463,0
2017-07-10,41.376,41.376,41.376,41.376,288,0
2017-07-11,41.42,41.435,41.276,41.276,1834,0
2017-07-12,42.499,42.499,40.74,41.634,2781,0
2017-07-13,41.296,41.296,41.296,41.296,233,0
2017-07-14,41.733,42.201,39.816,41.237,1769,0
2017-07-17,39.777,42.05,39.777,41.624,955,0
2017-07-18,41.157,41.604,40.7,40.7,1492,0
2017-07-20,41.286,41.485,41.286,41.485,910,0
2017-07-21,42.34,42.34,40.339,40.76,3767,0
2017-07-24,41.535,41.535,39.746,39.746,941,0
2017-07-25,40.968,41.724,39.855,40.472,2919,0
2017-07-26,41.237,41.237,41.237,41.237,574,0
2017-07-27,39.855,40.491,39.855,40.243,1969,0
2017-07-28,39.995,40.337,37.192,37.192,2702,0
2017-07-31,38.246,38.246,37.749,37.749,2481,0
2017-08-01,37.61,37.759,37.53,37.53,5795,0
2017-08-02,36.946,37.759,36.946,37.52,6087,0
2017-08-03,37.56,37.56,36.795,36.795,1938,0
2017-08-04,37.252,37.759,36.865,37.759,1085,0
2017-08-07,37.759,38.278,37.421,37.928,4457,0
2017-08-08,37.689,37.789,37.689,37.789,1075,0
2017-08-09,36.805,38.087,36.805,37.282,6016,0
2017-08-10,37.176,37.411,37.063,37.063,1928,0
2017-08-11,36.765,36.765,34.112,34.838,12299,0
2017-08-14,35.165,35.364,34.778,35.364,2158,0
2017-08-15,35.483,35.483,34.569,34.569,8784,0
2017-08-16,34.629,34.728,34.271,34.728,6392,0
2017-08-17,34.847,34.847,34.172,34.172,3513,0
2017-08-18,33.784,34.48,33.784,34.48,3463,0
2017-08-21,34.768,34.768,33.794,33.794,1855,0
2017-08-22,34.192,34.281,33.784,34.271,2653,0
2017-08-23,33.864,33.864,32.592,32.592,12031,0
2017-08-24,33.039,33.039,32.791,32.96,4245,0
2017-08-25,33.188,33.675,33.128,33.675,2709,0
2017-08-28,33.407,33.407,32.93,33.059,3583,0
2017-08-29,33.039,33.576,32.89,33.089,5397,0
2017-08-30,33.287,34.182,33.287,34.102,5133,0
2017-08-31,33.675,35.722,33.675,34.45,5953,0
2017-09-01,35.05,35.9147,34.27,35.49,1726,0
2017-09-05,35.5,35.5,34.29,34.29,1720,0
2017-09-06,34.3,34.45,34.3,34.44,1057,0
2017-09-07,35,35,34.62,34.62,678,0
2017-09-08,34.75,35.8795,34.75,35.35,2852,0
2017-09-11,35.8,35.95,34.3696,35.95,5694,0
2017-09-12,35.1,35.56,35.1,35.31,2400,0
2017-09-13,35.58,35.83,35.31,35.71,3519,0
2017-09-14,36.34,36.5,35.83,35.83,4613,0
2017-09-15,36.35,36.987,35.895,36.42,14316,0
2017-09-18,36.42,36.6036,36.24,36.24,2535,0
2017-09-19,35.58,36.36,35.58,36.36,1101,0
2017-09-20,35.59,36.5,35.59,35.73,2653,0
2017-09-21,36.13,37.46,36.13,37.46,3757,0
2017-09-22,37.46,39.325,37.35,37.82,4896,0
2017-09-25,37.8,39.12,37.8,38.51,4200,0
2017-09-26,38.65,39.01,38.55,38.91,5351,0
2017-09-27,38.79,40.12,38.79,39.58,13141,0
2017-09-28,40.03,40.85,39.58,40.8,7323,0
2017-09-29,41.64,42.49,40.6,41.5,11516,0
2017-10-02,41.56,42.42,41.2352,41.89,2721,0
2017-10-03,41.88,42.07,41.79,41.79,1323,0
2017-10-04,42.0615,42.0615,41.3742,42,1281,0
2017-10-05,42.45,43.7992,42.45,43.4,7451,0
2017-10-06,42.9,46.3,42.9,46.19,13780,0
2017-10-09,46.4,46.66,44.5,44.5,10687,0
2017-10-10,44.5,45.07,44.3,45.07,5035,0
2017-10-11,45.07,45.35,44.8,45.13,2231,0
2017-10-12,45.15,45.15,44.6,44.8,2262,0
2017-10-13,45.14,45.8,44.93,45.01,12099,0
2017-10-16,45.7,45.7,44.37,45.4,7433,0
2017-10-17,45.6504,45.6504,44.43,44.51,3618,0
2017-10-18,44.9,45.15,44,44,2025,0
2017-10-19,44.15,44.47,43.033,43.033,1901,0
2017-10-20,43.37,43.73,43.3,43.3,1218,0
2017-10-23,42.97,42.97,42.06,42.1,1501,0
2017-10-24,42,42.45,41.45,41.77,1248,0
2017-10-25,41.05,41.06,41.05,41.06,490,0
2017-10-26,41.65,41.65,41.25,41.25,1093,0
2017-10-27,41.85,42.2,41.85,42.2,1439,0
2017-10-30,41.64,42.25,41.62,41.92,2283,0
2017-10-31,42.55,43.25,42.55,42.94,7710,0
2017-11-01,43.52,43.94,43.12,43.49,4431,0
2017-11-02,43.95,43.95,43.095,43.86,4394,0
2017-11-03,43.91,45.18,42.7965,45.18,7173,0
2017-11-06,44.57,45.67,44.57,44.95,13816,0
2017-11-07,44.6,45.01,44.35,44.35,3075,0
2017-11-08,43.91,45.3257,43.5,44.15,9019,0
2017-11-09,44.42,44.79,43.36,43.4,3125,0
2017-11-10,42.99,42.99,42.99,42.99,740,0
