Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,53.059,53.184,51.291,53.128,10874,0
2005-02-28,52.203,54.486,52.203,54.486,14911,0
2005-03-01,53.128,54.553,53.128,54.553,8738,0
2005-03-02,54.057,54.057,51.51,52.135,46809,0
2005-03-03,52.194,52.337,51.5,52.015,12370,0
2005-03-04,52.145,52.974,51.775,52.025,8083,0
2005-03-07,51.736,52.271,51.605,52.025,11368,0
2005-03-08,51.727,52.319,51.727,51.727,6186,0
2005-03-09,51.727,52.015,50.794,50.794,11614,0
2005-03-10,51.357,51.957,50.794,51.158,15182,0
2005-03-11,50.987,51.225,50.853,51.035,2833,0
2005-03-14,50.692,50.692,49.18,49.276,17697,0
2005-03-15,48.998,49.598,48.998,49.398,18500,0
2005-03-16,49.304,49.304,47.706,48.229,36240,0
2005-03-17,47.677,48.065,47.535,48.065,16273,0
2005-03-18,47.999,47.999,47.299,47.299,29703,0
2005-03-21,47.535,47.814,47.182,47.182,24879,0
2005-03-22,47.393,47.888,47.279,47.279,18158,0
2005-03-23,47.982,48.221,47.231,47.384,20135,0
2005-03-24,47.535,48.026,47.308,47.308,16579,0
2005-03-28,49.304,49.864,47.526,47.639,124275,0
2005-03-29,47.926,48.183,47.355,47.6,35592,0
2005-03-30,47.999,48.411,46.604,48.411,48718,0
2005-03-31,48.363,49.19,48.315,49.123,24858,0
2005-04-01,48.931,49.065,48.466,48.648,12179,0
2005-04-04,48.552,50.206,48.523,50.074,13780,0
2005-04-05,49.379,50.666,49.379,49.902,7541,0
2005-04-06,50.521,50.959,49.276,49.314,13341,0
2005-04-07,48.998,49.75,48.743,49.027,8708,0
2005-04-08,48.334,48.562,47.99,48.239,3801,0
2005-04-11,48.229,48.581,47.99,48.439,8833,0
2005-04-12,47.999,49.398,47.648,48.725,9113,0
2005-04-13,49.084,49.084,47.535,47.572,22612,0
2005-04-14,48.183,49.152,47.088,48.562,14146,0
2005-04-15,47.755,48.514,46.623,46.623,18115,0
2005-04-18,46.604,46.604,44.833,46.042,51497,0
2005-04-19,46.413,47.078,45.899,46.604,22873,0
2005-04-20,46.614,46.909,44.33,44.692,28185,0
2005-04-21,45.51,45.51,44.692,44.977,33667,0
2005-04-22,45.557,45.557,44.302,44.378,39500,0
2005-04-25,44.466,44.957,43.502,43.903,36459,0
2005-04-26,44.178,44.843,43.839,44.063,15998,0
2005-04-27,44.274,44.901,43.809,44.063,18797,0
2005-04-28,44.729,44.872,43.967,43.986,14595,0
2005-04-29,44.035,47.241,43.809,47.163,51487,0
2005-05-02,46.736,47.212,45.889,46.537,26976,0
2005-05-03,46.413,46.576,45.756,46.499,15730,0
2005-05-04,46.138,47.279,45.957,46.66,33210,0
2005-05-05,46.252,46.736,45.263,45.775,48465,0
2005-05-06,45.987,46.556,45.614,46.365,4839,0
2005-05-09,46.365,46.365,45.102,45.87,14159,0
2005-05-10,45.87,46.052,45.444,45.86,6660,0
2005-05-11,45.614,45.85,45.338,45.605,9053,0
2005-05-12,45.812,45.85,45.168,45.168,17849,0
2005-05-13,44.378,44.739,44.32,44.35,7996,0
2005-05-16,44.721,45.672,44.721,45.263,16418,0
2005-05-17,45.996,46.005,44.615,45.129,18722,0
2005-05-18,45.434,45.918,44.768,45.586,12982,0
2005-05-19,46.129,46.138,44.967,45.205,9321,0
2005-05-20,46.062,46.138,45.064,45.957,8338,0
2005-05-23,46.871,46.871,44.939,45.51,34599,0
2005-05-24,46.148,46.374,45.623,45.812,23828,0
2005-05-25,46.148,46.431,45.482,45.85,20037,0
2005-05-26,46.148,46.632,45.692,46.508,16669,0
2005-05-27,47.221,47.289,46.393,46.537,6228,0
2005-05-31,47.261,48.343,46.832,48.008,16618,0
2005-06-01,48.753,48.753,48.105,48.532,18539,0
2005-06-02,49.171,49.209,48.421,48.581,16918,0
2005-06-03,48.43,48.523,48.095,48.411,7629,0
2005-06-06,48.782,48.782,47.999,48.202,18984,0
2005-06-07,47.999,48.838,47.591,48.287,34140,0
2005-06-08,49.247,49.247,47.487,47.774,18417,0
2005-06-09,47.629,48.457,47.411,48.046,7295,0
2005-06-10,47.774,47.774,47.212,47.468,9786,0
2005-06-13,47.982,48.725,46.668,47.308,57145,0
2005-06-14,47.953,47.953,46.983,47.279,10691,0
2005-06-15,48.008,48.008,47.088,47.582,8454,0
2005-06-16,47.535,47.677,47.384,47.677,11723,0
2005-06-17,48.026,48.026,47.299,47.535,23818,0
2005-06-20,47.535,47.706,47.261,47.677,15051,0
2005-06-21,48.268,48.268,47.535,47.667,11043,0
2005-06-22,47.402,47.774,47.355,47.677,5785,0
2005-06-23,48.315,48.315,46.604,46.763,6424,0
2005-06-24,46.614,47.497,46.148,47.299,84807,0
2005-06-27,46.928,47.221,46.632,47.069,11251,0
2005-06-28,47.106,48.581,47.106,48.315,7558,0
2005-06-29,48.016,48.114,47.497,48.046,12843,0
2005-06-30,48.114,49.874,47.429,48.905,44732,0
2005-07-01,49.874,49.874,49.123,49.417,11394,0
2005-07-05,49.209,49.209,48.743,49.114,8727,0
2005-07-06,48.97,49.142,48.363,48.705,6660,0
2005-07-07,48.221,49.007,47.212,49.007,1756,0
2005-07-08,47.706,49.474,47.706,49.474,6125,0
2005-07-11,48.801,50.397,48.801,50.158,11985,0
2005-07-12,50.823,50.823,50.028,50.465,18869,0
2005-07-13,50.823,51.699,50.473,51.073,8589,0
2005-07-14,51.824,52.29,50.949,51.67,18271,0
2005-07-15,50.939,51.597,50.872,51.577,6334,0
2005-07-18,51.329,51.92,50.066,51.538,11477,0
2005-07-19,50.996,51.577,50.853,50.853,6458,0
2005-07-20,49.864,50.862,49.864,50.685,4320,0
2005-07-21,50.637,52.005,49.874,50.813,4380,0
2005-07-22,51.282,52.299,49.874,51.852,11703,0
2005-07-25,51.282,53.157,51.282,52.539,17247,0
2005-07-26,52.299,53.725,52.299,53.305,11165,0
2005-07-27,53.157,53.157,51.69,52.566,5088,0
2005-07-28,52.774,53.23,52.118,53.049,9656,0
2005-07-29,52.299,53.973,52.299,53.669,6368,0
2005-08-01,53.784,53.811,52.754,52.831,6382,0
2005-08-02,52.831,52.831,51.891,52.184,3422,0
2005-08-03,51.976,52.135,51.082,51.986,8444,0
2005-08-04,51.986,52.155,51.14,51.14,5802,0
2005-08-05,50.872,50.93,49.56,50.387,20075,0
2005-08-08,49.828,50.531,49.304,50.531,8175,0
2005-08-09,49.828,50.746,49.828,50.455,10779,0
2005-08-10,50.387,50.921,49.931,50.34,8787,0
2005-08-11,49.655,50.234,49.494,49.941,4960,0
2005-08-12,49.065,49.941,48.026,48.475,10981,0
2005-08-15,44.833,48.105,44.833,46.861,80323,0
2005-08-16,46.697,47.299,46.11,47.032,17557,0
2005-08-17,46.461,47.153,46.413,46.594,14449,0
2005-08-18,46.242,46.393,45.557,45.653,10987,0
2005-08-19,45.064,46.356,45.064,46.157,7920,0
2005-08-22,46.213,47.308,46.213,47.088,22498,0
2005-08-23,46.081,46.783,46.081,46.547,13872,0
2005-08-24,46.881,47.458,46.773,47.069,15771,0
2005-08-25,47.078,47.468,46.726,46.802,4314,0
2005-08-26,47.078,47.639,46.89,46.89,11556,0
2005-08-29,46.881,46.974,46.832,46.928,5798,0
2005-08-30,47.069,47.069,46.242,46.783,11821,0
2005-08-31,47.069,49.694,46.421,49.437,56749,0
2005-09-01,48.542,49.017,48.382,48.542,17819,0
2005-09-02,48.494,48.494,47.667,47.667,9395,0
2005-09-06,47.143,48.402,46.851,48.202,18865,0
2005-09-07,47.784,48.43,47.317,47.735,18075,0
2005-09-08,47.355,47.804,47.106,47.735,11595,0
2005-09-09,48.363,48.562,48.173,48.448,11028,0
2005-09-12,48.475,48.686,47.832,48.008,15446,0
2005-09-13,47.327,47.784,47.327,47.507,8471,0
2005-09-14,48.124,48.144,47.251,47.374,8008,0
2005-09-15,47.355,48.075,46.899,47.143,12871,0
2005-09-16,47.143,47.944,47.143,47.944,27844,0
2005-09-19,47.022,47.402,46.851,46.965,8908,0
2005-09-20,47.192,47.477,46.223,46.566,6969,0
2005-09-21,46.12,46.773,46.005,46.604,8828,0
2005-09-22,46.604,47.192,45.899,47.012,10729,0
2005-09-23,46.881,46.881,46.346,46.576,4519,0
2005-09-26,46.585,46.899,45.928,46.252,9530,0
2005-09-27,45.879,47.308,45.879,47.289,14026,0
2005-09-28,46.356,46.726,45.72,46.726,8118,0
2005-09-29,45.928,47.327,45.633,47.327,5351,0
2005-09-30,46.632,49.437,46.431,48.782,41552,0
2005-10-03,48.411,48.725,46.034,46.337,30982,0
2005-10-04,46.47,46.594,45.977,46.014,7329,0
2005-10-05,45.977,46.27,43.684,43.684,37503,0
2005-10-06,43.996,44.217,43.551,43.743,30741,0
2005-10-07,44.32,44.32,43.455,43.455,35356,0
2005-10-10,44.559,44.559,42.857,43.265,48517,0
2005-10-11,44.169,44.169,43.066,43.163,8453,0
2005-10-12,42.837,43.144,40.886,41.546,28014,0
2005-10-13,41.174,41.174,40.433,41.136,36424,0
2005-10-14,40.848,43.542,40.128,43.542,23870,0
2005-10-17,43.874,44.311,43.359,43.674,5357,0
2005-10-18,43.743,44.112,43.435,43.57,7085,0
2005-10-19,43.134,43.154,41.955,43.105,8499,0
2005-10-20,43.125,43.608,41.916,41.916,26818,0
2005-10-21,41.704,42.553,41.536,41.858,4633,0
2005-10-24,41.345,43.637,40.955,43.637,5963,0
2005-10-25,44.33,44.33,42.003,42.779,4743,0
2005-10-26,42.305,43.435,42.305,43.171,4206,0
2005-10-27,42.172,42.429,40.886,41.126,23313,0
2005-10-28,41.089,41.631,40.773,41.126,10415,0
2005-10-31,40.886,42.2,40.886,41.867,8477,0
2005-11-01,42.03,42.03,40.65,41.145,11935,0
2005-11-02,40.67,42.315,40.67,42.191,34103,0
2005-11-03,42.315,42.315,41.743,41.839,8022,0
2005-11-04,42.096,42.229,41.666,42.096,5633,0
2005-11-07,42.295,43.056,41.964,42.75,10827,0
2005-11-08,42.049,43.493,42.049,42.788,9874,0
2005-11-09,42.788,43.369,42.788,42.916,6109,0
2005-11-10,42.096,42.98,42.096,42.98,4968,0
2005-11-11,42.788,43.163,42.439,42.439,6034,0
2005-11-14,42.315,42.315,40.886,41.753,14304,0
2005-11-15,41.743,42.133,41.383,41.877,9110,0
2005-11-16,41.763,41.763,40.886,40.886,48126,0
2005-11-17,40.679,42.449,40.66,41.81,16026,0
2005-11-18,42.477,42.524,41.24,41.411,7316,0
2005-11-21,40.896,41.621,40.641,41.612,10538,0
2005-11-22,40.935,41.411,40.935,41.278,4449,0
2005-11-23,40.983,43.637,40.983,42.98,9843,0
2005-11-25,43.378,43.406,43.201,43.201,736,0
2005-11-28,43.483,44.015,42.837,43.839,25292,0
2005-11-29,43.929,44.34,43.874,44.34,1369,0
2005-11-30,44.073,44.073,42.788,43.56,18741,0
2005-12-01,43.181,44.32,43.181,43.743,12140,0
2005-12-02,43.086,43.704,43.086,43.704,5360,0
2005-12-05,42.788,43.238,42.534,43.009,5842,0
2005-12-06,42.935,43.331,42.219,42.99,14414,0
2005-12-07,43.076,43.125,42.637,42.818,8284,0
2005-12-08,42.372,43.303,42.372,43.265,8193,0
2005-12-09,42.723,43.599,42.695,43.076,11117,0
2005-12-12,43.79,43.809,42.391,43.809,9249,0
2005-12-13,43.359,43.656,43.349,43.455,4123,0
2005-12-14,43.359,44.112,43.339,43.996,11540,0
2005-12-15,44.32,44.32,43.425,43.743,5646,0
2005-12-16,43.743,44.32,43.339,43.339,25942,0
2005-12-19,42.818,43.378,42.818,43.219,10641,0
2005-12-20,43.219,43.618,43.219,43.246,3592,0
2005-12-21,43.219,43.532,42.695,42.943,10857,0
2005-12-22,42.543,43.105,42.543,43.105,4962,0
2005-12-23,42.601,43.57,42.601,43.163,10801,0
2005-12-27,43.228,43.228,42.495,43,12650,0
2005-12-28,42.324,42.74,42.324,42.676,3122,0
2005-12-29,42.514,42.553,42.324,42.324,4874,0
2005-12-30,42.123,42.97,42.123,42.97,18211,0
2006-01-03,42.98,42.98,42.123,42.75,6994,0
2006-01-04,42.75,42.779,42.363,42.372,3670,0
2006-01-05,41.763,42.143,41.507,41.849,9432,0
2006-01-06,41.839,41.839,41.145,41.155,30080,0
2006-01-09,41.221,41.603,41.221,41.221,13517,0
2006-01-10,42.162,42.324,41.517,41.564,20639,0
2006-01-11,41.974,42.172,41.694,41.887,17523,0
2006-01-12,41.984,42.191,41.676,41.743,8316,0
2006-01-13,41.936,42.172,41.801,41.839,10465,0
2006-01-17,42.03,42.066,41.182,41.182,13132,0
2006-01-18,41.574,42.066,41.25,41.25,13054,0
2006-01-19,41.117,41.936,41.117,41.307,10249,0
2006-01-20,41.763,41.763,40.935,41.126,14762,0
2006-01-23,40.906,41.411,40.906,41.182,15040,0
2006-01-24,41.458,41.936,41.24,41.714,4497,0
2006-01-25,42.429,42.429,41.43,41.603,15407,0
2006-01-26,41.603,42.713,41.603,42.391,6411,0
2006-01-27,42.601,42.695,42.268,42.315,11932,0
2006-01-30,42.315,42.77,42.219,42.458,5543,0
2006-01-31,41.819,42.76,41.819,42.41,9508,0
2006-02-01,42.41,43.359,42.41,43.056,8776,0
2006-02-02,42.847,43.066,42.647,42.886,4472,0
2006-02-03,42.191,43.246,42.191,42.543,3735,0
2006-02-06,43.037,43.246,42.75,43.028,6982,0
2006-02-07,43.425,43.425,42.837,42.943,12043,0
2006-02-08,42.96,43.171,42.372,42.837,5633,0
2006-02-09,42.99,43.713,42.99,43.608,7283,0
2006-02-10,43.171,44.721,42.788,44.54,6048,0
2006-02-13,44.814,45.225,44.217,44.397,9942,0
2006-02-14,43.799,44.702,43.771,43.938,8771,0
2006-02-15,44.217,44.712,43.976,44.456,6524,0
2006-02-16,44.456,44.456,43.771,44.292,7249,0
2006-02-17,44.683,44.683,43.512,43.847,6103,0
2006-02-21,43.201,43.455,42.818,43.037,5337,0
2006-02-22,43,43.704,43,43.046,7893,0
2006-02-23,43,43.144,42.906,42.906,6091,0
2006-02-24,42.906,43.397,42.906,43.369,7108,0
2006-02-27,43.359,43.359,42.818,42.943,5178,0
2006-02-28,42.99,43.359,42.74,43.009,5994,0
2006-03-01,43.388,43.713,43.265,43.303,38281,0
2006-03-02,43.086,43.311,42.74,42.99,6299,0
2006-03-03,43.028,43.397,42.62,42.656,6395,0
2006-03-06,42.611,42.876,42.611,42.656,8505,0
2006-03-07,42.62,42.925,42.581,42.611,5603,0
2006-03-08,42.867,42.951,42.656,42.798,7899,0
2006-03-09,43.134,43.134,42.172,42.172,40627,0
2006-03-10,41.819,42.172,41.81,41.839,23695,0
2006-03-13,42.305,42.305,41.326,41.546,13856,0
2006-03-14,41.984,41.984,41.099,41.126,34976,0
2006-03-15,41.401,41.401,40.867,41.079,36173,0
2006-03-16,40.877,41.089,40.719,40.886,6358,0
2006-03-17,41.165,41.165,40.098,40.098,116034,0
2006-03-20,40.366,41.022,40.212,40.886,15118,0
2006-03-21,40.983,41.556,40.699,40.709,24212,0
2006-03-22,41.089,41.556,41.003,41.288,19862,0
2006-03-23,41.724,41.743,41.126,41.391,11348,0
2006-03-24,41.374,41.839,41.374,41.829,3064,0
2006-03-27,41.974,42.209,41.364,41.858,7702,0
2006-03-28,41.574,42.219,41.574,42.181,9427,0
2006-03-29,41.936,42.553,41.936,42.553,10287,0
2006-03-30,42.315,42.886,42.315,42.886,15438,0
2006-03-31,42.886,43.21,42.467,43.21,20514,0
2006-04-03,42.98,42.98,42.695,42.935,5981,0
2006-04-04,42.695,42.896,42.504,42.818,2681,0
2006-04-05,43.076,43.125,42.695,42.916,5948,0
2006-04-06,43.388,43.388,42.41,42.788,14272,0
2006-04-07,42.477,42.867,42.391,42.847,14525,0
2006-04-10,43.018,43.018,42.695,42.798,15227,0
2006-04-11,42.788,42.97,42.401,42.713,10024,0
2006-04-12,43.228,43.228,42.76,42.98,9637,0
2006-04-13,42.837,43.134,42.666,42.886,20405,0
2006-04-17,42.808,43.181,42.788,43.181,33905,0
2006-04-18,43.076,43.311,42.96,43.125,43347,0
2006-04-19,43.311,43.666,43.056,43.58,40518,0
2006-04-20,43.694,43.723,43.191,43.542,25524,0
2006-04-21,43.874,44.159,43.647,44.159,9180,0
2006-04-24,44.169,45.692,44.169,45.623,27634,0
2006-04-25,45.831,47.251,45.831,47.251,38126,0
2006-04-26,46.783,47.735,46.783,47.192,11270,0
2006-04-27,46.812,47.003,46.383,46.614,5803,0
2006-04-28,46.148,47.735,45.72,47.735,11698,0
2006-05-01,47.365,48.782,46.841,48.753,29419,0
2006-05-02,48.791,50.617,48.571,50.551,25482,0
2006-05-03,50.427,51.396,49.684,50.843,37523,0
2006-05-04,50.446,51.5,49.788,51.452,37721,0
2006-05-05,51.452,51.91,50.872,51.597,12358,0
2006-05-08,52.015,53.184,51.69,53.184,32753,0
2006-05-09,52.86,55.815,52.86,55.417,45758,0
2006-05-10,55.541,55.541,54.696,55.342,37428,0
2006-05-11,54.781,55.532,54.781,55.113,29336,0
2006-05-12,54.912,55.713,54.677,55.22,91587,0
2006-05-15,54.942,55.988,54.942,55.483,60239,0
2006-05-16,54.865,55.532,54.819,55.532,28646,0
2006-05-17,54.856,54.961,53.451,54.247,28333,0
2006-05-18,54.875,54.875,52.281,52.299,10143,0
2006-05-19,52.11,53.344,50.872,51.947,23016,0
2006-05-22,52.194,52.412,51.91,51.938,21003,0
2006-05-23,52.319,52.539,52.015,52.015,11436,0
2006-05-24,51.623,52.299,51.538,52.299,22743,0
2006-05-25,52.1,52.529,51.938,52.328,7750,0
2006-05-26,52.374,52.716,52.052,52.622,9226,0
2006-05-30,51.891,52.745,51.452,52.062,13551,0
2006-05-31,52.299,52.422,52.08,52.299,20405,0
2006-06-01,52.491,52.688,52.213,52.688,14474,0
2006-06-02,52.851,53.802,52.678,53.639,18409,0
2006-06-05,53.24,54.122,53.108,53.611,44179,0
2006-06-06,53.295,53.954,52.1,52.452,11010,0
2006-06-07,52.984,53.012,49.99,50.427,52765,0
2006-06-08,50.301,50.531,48.763,50.046,20694,0
2006-06-09,49.608,49.99,49.017,49.065,36063,0
2006-06-12,48.705,49.598,48.277,48.801,32855,0
2006-06-13,48.305,48.743,46.508,46.632,13075,0
2006-06-14,46.566,46.716,45.918,46.346,13839,0
2006-06-15,46.356,49.494,46.356,49.417,21404,0
2006-06-16,49.171,49.55,49.171,49.398,51420,0
2006-06-19,49.769,49.769,48.941,48.941,10181,0
2006-06-20,49.503,49.941,48.885,49.845,29325,0
2006-06-21,49.55,50.617,49.456,50.493,15173,0
2006-06-22,50.959,51.376,50.349,51.082,59997,0
2006-06-23,50.823,50.978,49.142,49.635,41150,0
2006-06-26,50,50.503,49.352,50.186,13966,0
2006-06-27,50.579,51.442,50.378,50.387,34127,0
2006-06-28,50.33,51.197,49.626,50.224,15248,0
2006-06-29,50.794,51.53,50.627,51.53,13185,0
2006-06-30,51.264,52.403,51.025,52.403,44014,0
2006-07-03,53.059,53.059,52.519,52.994,9789,0
2006-07-05,52.622,54.181,52.622,53.84,24396,0
2006-07-06,53.963,54.439,53.63,54.439,13362,0
2006-07-07,53.917,54.002,53.451,53.451,13815,0
2006-07-10,53.451,53.582,53.422,53.422,6013,0
2006-07-11,53.422,53.422,53.003,53.192,6309,0
2006-07-12,52.965,53.249,52.965,53.012,15648,0
2006-07-13,52.87,52.87,51.273,51.273,17060,0
2006-07-14,50.775,51.301,49.674,50.074,19163,0
2006-07-17,49.723,50.872,49.723,50.775,36131,0
2006-07-18,50.407,51.824,50.407,51.548,16587,0
2006-07-19,51.92,52.432,51.881,52.432,22885,0
2006-07-20,52.384,52.384,50.853,51.016,13988,0
2006-07-21,50.823,50.823,47.973,49.645,24879,0
2006-07-24,49.892,50.804,49.276,50.702,17911,0
2006-07-25,51.301,51.717,50.608,51.717,23953,0
2006-07-26,51.091,51.957,51.054,51.452,23043,0
2006-07-27,51.947,52.184,50.692,51.282,22711,0
2006-07-28,51.254,51.442,51.11,51.338,7138,0
2006-07-31,50.738,51.986,50.738,51.824,12733,0
2006-08-01,51.824,52.271,51.805,52.271,10154,0
2006-08-02,51.91,52.556,51.91,52.556,15983,0
2006-08-03,52.366,53.451,51.986,53.354,33375,0
2006-08-04,53.487,54.42,52.938,53.202,30505,0
2006-08-07,53.258,53.315,53.003,53.175,25503,0
2006-08-08,53.157,53.422,52.539,53.069,16237,0
2006-08-09,53.621,53.621,52.745,53.003,20178,0
2006-08-10,52.831,52.947,52.412,52.86,18084,0
2006-08-11,52.299,52.822,51.815,52.745,31118,0
2006-08-14,52.698,52.928,52.271,52.631,11069,0
2006-08-15,53.451,54.011,52.947,53.992,20780,0
2006-08-16,53.497,54.677,53.497,54.677,20160,0
2006-08-17,54.335,55.834,54.227,55.798,16156,0
2006-08-18,55.93,56.017,55.133,55.21,10355,0
2006-08-21,54.772,54.772,53.422,54.04,44749,0
2006-08-22,53.497,54.219,53.249,53.582,12603,0
2006-08-23,53.487,53.907,52.641,53.572,16272,0
2006-08-24,53.515,54.151,52.793,52.956,10691,0
2006-08-25,52.584,53.461,52.546,53.295,5314,0
2006-08-28,53.792,54.828,53.649,54.819,10097,0
2006-08-29,55.152,55.978,54.325,55.723,13239,0
2006-08-30,55.723,56.443,55.248,56.258,11027,0
2006-08-31,55.806,56.453,55.798,55.891,9368,0
2006-09-01,56.414,57.035,55.901,57.035,7897,0
2006-09-05,57.045,57.045,56.588,56.588,7013,0
2006-09-06,55.825,55.825,54.629,54.743,14179,0
2006-09-07,54.02,54.364,53.697,54.247,9215,0
2006-09-08,54.846,55.286,53.592,53.639,6479,0
2006-09-11,54.086,54.457,53.392,54.076,9676,0
2006-09-12,54.516,54.743,53.534,54.743,7147,0
2006-09-13,53.679,55.881,53.679,55.863,14859,0
2006-09-14,55.171,56.748,55.171,56.748,8070,0
2006-09-15,57.055,57.501,56.713,57.055,56497,0
2006-09-18,56.453,57.055,55.94,56.338,15164,0
2006-09-19,56.617,56.617,55.483,56.201,14250,0
2006-09-20,56.201,57.328,56.152,56.883,11991,0
2006-09-21,56.863,57.055,55.844,56.646,14643,0
2006-09-22,56.786,57.055,56.674,57.055,10804,0
2006-09-25,56.627,57.252,56.607,56.987,19353,0
2006-09-26,57.103,57.222,56.54,56.815,28146,0
2006-09-27,51.376,57.131,51.376,57.131,12735,0
2006-09-28,56.665,57.055,56.201,57.055,18957,0
2006-09-29,57.035,57.035,55.638,55.638,8196,0
2006-10-02,56.142,56.142,54.734,54.846,17042,0
2006-10-03,54.762,54.99,54.227,54.99,10370,0
2006-10-04,54.772,55.361,54.296,55.325,6810,0
2006-10-05,55.133,56.249,54.772,56.142,18316,0
2006-10-06,56.181,56.453,55.571,56.267,16097,0
2006-10-09,56.358,56.358,55.958,56.037,13309,0
2006-10-10,56.338,56.453,56.074,56.074,28116,0
2006-10-11,56.113,56.443,55.79,56.093,31945,0
2006-10-12,56.249,57.194,56.201,57.131,18398,0
2006-10-13,57.055,57.055,56.665,56.93,8005,0
2006-10-16,57.122,57.122,56.491,57.084,6882,0
2006-10-17,56.423,57.055,56.423,56.968,9675,0
2006-10-18,56.93,57.055,56.93,57.055,11934,0
2006-10-19,56.977,57.271,56.731,57.055,18960,0
2006-10-20,57.501,57.501,56.873,57.242,59488,0
2006-10-23,56.693,57.318,56.683,57.074,14358,0
2006-10-24,57.3,57.576,57.055,57.492,14050,0
2006-10-25,57.433,57.615,57.055,57.414,14260,0
2006-10-26,57.549,58.822,56.987,58.822,21702,0
2006-10-27,58.755,59.43,58.555,58.955,34348,0
2006-10-30,58.347,59.591,58.347,59.173,18727,0
2006-10-31,59.697,59.83,58.509,58.955,14004,0
2006-11-01,59.707,59.707,58.482,58.69,11571,0
2006-11-02,57.501,58.386,57.338,57.539,17202,0
2006-11-03,58.126,58.126,57.367,57.844,12679,0
2006-11-06,57.91,58.089,57.443,57.66,9035,0
2006-11-07,58.126,58.298,57.367,57.367,5974,0
2006-11-08,57.187,57.93,57.084,57.863,15499,0
2006-11-09,58.938,58.938,57.376,57.376,11339,0
2006-11-10,57.68,58.25,57.242,57.482,22882,0
2006-11-13,57.492,57.625,57.055,57.309,12089,0
2006-11-14,57.367,58.089,57.045,57.539,22902,0
2006-11-15,58.745,58.755,57.055,58.006,17124,0
2006-11-16,58.415,58.415,57.625,58.006,13142,0
2006-11-17,57.948,57.948,55.399,57.055,15043,0
2006-11-20,56.958,57.708,56.674,57.539,20289,0
2006-11-21,57.074,57.68,56.958,57.055,15628,0
2006-11-22,57.386,57.395,56.825,57.074,6928,0
2006-11-24,56.597,57.309,56.597,57.045,7767,0
2006-11-27,56.597,57.035,54.076,54.306,17468,0
2006-11-28,54.057,54.057,52.271,52.539,24428,0
2006-11-29,52.242,52.584,52.203,52.575,10441,0
2006-11-30,52.566,54.296,52.281,54.189,14033,0
2006-12-01,54.533,54.912,53.049,53.431,13533,0
2006-12-04,53.47,53.47,52.491,53.431,12140,0
2006-12-05,53.735,53.992,53.167,53.441,13107,0
2006-12-06,52.841,53.258,51.558,51.805,22800,0
2006-12-07,51.442,51.452,49.569,49.674,20385,0
2006-12-08,49.578,49.635,48.97,49.314,16119,0
2006-12-11,48.931,50.359,48.601,49.133,38207,0
2006-12-12,49.417,50.009,48.905,48.97,21705,0
2006-12-13,49.532,49.902,48.912,49.238,15870,0
2006-12-14,49.714,49.828,49.427,49.569,11658,0
2006-12-15,49.465,49.723,49.056,49.056,19601,0
2006-12-18,48.676,49.171,47.202,47.6,20893,0
2006-12-19,47.182,47.517,46.881,47.042,29939,0
2006-12-20,47.468,48.618,46.909,47.393,26100,0
2006-12-21,47.706,47.706,46.499,46.899,13270,0
2006-12-22,47.355,47.355,46.668,47.022,7615,0
2006-12-26,48.532,48.532,47.308,47.572,11159,0
2006-12-27,47.784,48.735,47.784,48.392,16101,0
2006-12-28,46.12,48.552,46.12,48.046,17567,0
2006-12-29,48.372,48.372,47.745,48.144,20844,0
2007-01-03,48.875,49.276,48.638,48.875,27043,0
2007-01-04,48.475,48.81,47.944,48.81,17004,0
2007-01-05,48.484,48.494,47.648,47.735,13111,0
2007-01-08,47.639,47.735,44.739,46.365,55981,0
2007-01-09,46.614,46.614,45.519,45.794,18588,0
2007-01-10,45.444,45.948,45.225,45.729,26459,0
2007-01-11,45.386,46.223,44.729,45.225,61805,0
2007-01-12,45.11,45.482,44.986,45.205,18993,0
2007-01-16,45.263,45.452,45.168,45.253,16960,0
2007-01-17,45.338,46.052,45.196,46.005,52874,0
2007-01-18,46.356,47.163,46.337,47.133,18391,0
2007-01-19,46.947,48.248,46.736,48.229,16940,0
2007-01-22,47.982,49.017,47.706,47.804,20028,0
2007-01-23,47.639,47.999,47.535,47.794,8368,0
2007-01-24,48.885,49.104,48.343,48.95,8285,0
2007-01-25,48.753,49.417,48.475,48.905,17178,0
2007-01-26,49.864,49.864,48.439,49.503,25763,0
2007-01-29,49.304,49.828,49.304,49.798,15864,0
2007-01-30,49.798,49.874,49.512,49.788,8204,0
2007-01-31,49.588,50.186,49.379,49.759,28695,0
2007-02-01,49.798,49.845,49.617,49.617,4438,0
2007-02-02,49.902,50.196,49.645,50.14,15361,0
2007-02-05,49.941,49.941,47.745,47.878,17248,0
2007-02-06,48.114,48.258,47.896,48.075,14903,0
2007-02-07,47.888,48.211,47.535,47.86,12065,0
2007-02-08,47.888,48.248,47.745,47.963,5926,0
2007-02-09,47.562,47.963,46.965,47.182,10373,0
2007-02-12,47.374,47.582,46.909,47.393,8465,0
2007-02-13,47.545,47.916,47.355,47.629,8043,0
2007-02-14,47.438,47.591,46.185,46.185,7957,0
2007-02-15,46.47,46.668,46.252,46.413,10361,0
2007-02-16,46.421,46.881,45.948,46.403,10184,0
2007-02-20,46.308,47.458,46.308,47.308,16111,0
2007-02-21,47.088,47.667,46.832,47.133,9618,0
2007-02-22,47.458,47.944,46.812,47.944,12244,0
2007-02-23,47.774,48.268,46.356,46.754,10715,0
2007-02-26,47.774,47.774,46.441,46.527,3955,0
2007-02-27,46.356,47.261,44.929,45.168,20963,0
2007-02-28,46.289,46.289,45.168,45.225,13194,0
2007-03-01,45.168,46.47,44.939,45.765,13955,0
2007-03-02,45.586,45.672,44.112,44.159,25445,0
2007-03-05,43.976,44.892,43.976,44.559,18619,0
2007-03-06,45.386,45.434,44.397,45.338,21965,0
2007-03-07,45.215,45.596,44.511,44.814,14937,0
2007-03-08,45.082,45.547,44.55,45.025,7917,0
2007-03-09,45.529,45.529,44.749,44.787,6943,0
2007-03-12,45.072,45.576,45.025,45.576,14239,0
2007-03-13,45.348,46.517,45.348,46.223,24593,0
2007-03-14,46.042,46.909,46.014,46.909,15054,0
2007-03-15,47.097,47.582,47.078,47.582,9708,0
2007-03-16,47.572,47.896,47.279,47.477,33031,0
2007-03-19,47.86,50.009,47.86,49.97,32162,0
2007-03-20,50.009,50.765,49.617,50.692,14339,0
2007-03-21,51.054,53.157,51.054,52.774,28208,0
2007-03-22,53.012,53.041,51.986,53.041,17749,0
2007-03-23,52.831,57.482,52.831,55.94,54554,0
2007-03-26,56.385,57.055,56.385,57.035,31868,0
2007-03-27,56.627,56.766,53.63,53.774,27181,0
2007-03-28,53.553,55.046,52.899,54.571,16336,0
2007-03-29,54.951,54.961,53.639,53.821,8912,0
2007-03-30,54.523,54.951,53.649,54.516,15797,0
2007-04-02,54.581,54.639,54.048,54.533,6919,0
2007-04-03,54.61,54.856,53.765,54.496,19607,0
2007-04-04,54.257,54.781,54.257,54.467,9385,0
2007-04-05,54.345,54.345,52.784,52.909,13484,0
2007-04-09,52.546,55.066,52.271,54.516,26783,0
2007-04-10,54.724,55.958,54.724,55.704,14228,0
2007-04-11,55.713,56.627,55.181,55.863,16682,0
2007-04-12,55.463,56.229,55.191,56.074,16011,0
2007-04-13,55.988,57.242,55.988,57.242,29126,0
2007-04-16,57.651,57.957,56.93,57.055,20259,0
2007-04-17,57.28,57.625,56.074,56.637,7313,0
2007-04-18,56.637,57.015,56.472,56.863,6963,0
2007-04-19,56.786,56.796,55.77,56.338,8555,0
2007-04-20,57.025,57.634,56.607,57.103,25480,0
2007-04-23,57.996,59.011,57.433,58.327,49876,0
2007-04-24,58.908,59.183,57.786,57.948,24693,0
2007-04-25,58.006,58.584,57.055,57.169,15623,0
2007-04-26,57.262,57.262,55.815,56.578,16099,0
2007-04-27,56.348,57.463,56.276,57.074,31085,0
2007-04-30,57.376,57.376,55.59,55.638,26465,0
2007-05-01,56.453,56.453,55.152,55.628,11369,0
2007-05-02,55.844,57.318,55.844,57.103,19311,0
2007-05-03,57.948,58.318,56.491,56.796,40928,0
2007-05-04,57.252,57.414,56.276,56.873,13537,0
2007-05-07,57.501,57.501,56.731,56.958,15334,0
2007-05-08,57.007,57.996,55.704,56.093,26328,0
2007-05-09,55.92,56.997,55.834,56.997,15602,0
2007-05-10,57.262,57.262,55.248,55.473,21185,0
2007-05-11,55.435,55.798,54.734,55.723,9545,0
2007-05-14,55.94,56.93,55.825,56.123,8654,0
2007-05-15,56.201,56.201,55.815,55.834,18215,0
2007-05-16,56.142,57.816,55.733,56.977,18786,0
2007-05-17,56.731,57.232,56.607,56.607,8842,0
2007-05-18,56.559,56.559,55.512,56.453,5283,0
2007-05-21,56.302,57.29,56.302,57.103,18269,0
2007-05-22,57.035,57.559,56.835,57.103,23234,0
2007-05-23,56.815,57.103,56.703,57.103,15200,0
2007-05-24,57.094,57.141,54.516,55.22,11400,0
2007-05-25,55.239,55.296,53.487,55.296,26249,0
2007-05-29,55.609,55.753,54.951,55.723,9725,0
2007-05-30,55.502,56.501,55.258,56.329,11057,0
2007-05-31,56.103,57.242,55.901,56.997,25380,0
2007-06-01,57.376,58.098,57.055,57.194,24644,0
2007-06-04,56.901,57.232,55.91,56.938,8476,0
2007-06-05,56.766,56.766,55.342,55.77,18233,0
2007-06-06,55.181,56.132,55.181,56.084,6861,0
2007-06-07,56.093,56.093,54.865,54.97,12414,0
2007-06-08,54.961,56.443,53.562,56.32,17996,0
2007-06-11,56.891,57.232,56.162,57.055,12477,0
2007-06-12,56.617,57.007,56.239,56.348,10150,0
2007-06-13,56.921,57.159,56.835,57.035,7455,0
2007-06-14,56.853,57.357,56.853,57.159,18178,0
2007-06-15,58.182,58.337,57.064,57.625,39177,0
2007-06-18,57.854,58.278,56.853,57.529,15948,0
2007-06-19,57.222,57.492,57.094,57.338,16137,0
2007-06-20,57.055,57.863,56.578,56.656,16804,0
2007-06-21,56.703,57.883,56.113,57.433,30624,0
2007-06-22,57.433,58.765,56.703,57.688,97045,0
2007-06-25,57.68,58.089,57.232,57.806,34542,0
2007-06-26,57.873,58.24,57.615,58.126,24519,0
2007-06-27,57.66,58.982,57.262,58.555,21593,0
2007-06-28,58.745,58.831,58.327,58.575,13957,0
2007-06-29,58.661,59.173,57.996,57.996,16778,0
2007-07-02,58.357,61.371,58.357,60.961,37906,0
2007-07-03,60.961,61.445,60.381,60.818,11236,0
2007-07-05,60.752,60.809,60.505,60.715,12976,0
2007-07-06,61.39,61.751,60.572,61.664,27300,0
2007-07-09,61.809,61.809,59.849,60.115,14070,0
2007-07-10,59.504,60.011,57.064,57.328,30639,0
2007-07-11,53.725,56.656,53.725,56.656,50800,0
2007-07-12,56.901,57.15,55.854,56.443,29407,0
2007-07-13,56.423,57.328,54.335,55.743,23383,0
2007-07-16,55.435,55.666,54.516,54.81,20744,0
2007-07-17,54.649,55.968,54.457,55.647,15786,0
2007-07-18,55.891,55.891,53.012,54.132,30939,0
2007-07-19,53.889,54.296,52.556,53.562,22724,0
2007-07-20,53.451,53.478,50.589,52.347,29772,0
2007-07-23,52.422,52.841,51.891,52.556,14164,0
2007-07-24,52.736,52.938,49.99,50.901,23225,0
2007-07-25,51.462,51.653,50.132,50.541,12350,0
2007-07-26,50.34,50.541,47.411,47.526,29307,0
2007-07-27,47.336,47.926,44.882,44.882,42725,0
2007-07-30,44.862,50.589,43.608,44.702,39009,0
2007-07-31,44.692,45.672,44.246,45.672,33981,0
2007-08-01,45.586,46.451,44.474,45.85,41037,0
2007-08-02,46.461,49.114,46.461,48.016,35321,0
2007-08-03,48.211,48.571,44.568,44.795,25643,0
2007-08-06,44.833,46.261,44.721,46.232,31918,0
2007-08-07,45.879,47.851,45.879,46.881,33741,0
2007-08-08,47.212,51.587,46.745,49.845,71486,0
2007-08-09,49.635,52.575,47.888,49.931,43313,0
2007-08-10,49.723,50.168,45.205,45.633,58404,0
2007-08-13,46.365,49.902,44.388,46.195,71115,0
2007-08-14,46.403,47.411,46.166,47.279,47399,0
2007-08-15,47.261,50.283,46.623,46.871,42722,0
2007-08-16,46.716,49.007,46.034,48.532,37741,0
2007-08-17,50.018,50.407,48.124,48.523,49978,0
2007-08-20,48.334,49.324,47.173,48.705,15623,0
2007-08-21,49.209,49.304,47.572,49.056,29277,0
2007-08-22,48.82,49.474,48.258,48.638,13477,0
2007-08-23,48.686,48.82,46.841,48.363,9649,0
2007-08-24,47.878,48.782,47.629,48.305,9287,0
2007-08-27,48.016,49.142,47.133,47.384,12806,0
2007-08-28,47.163,47.346,45.263,45.263,19746,0
2007-08-29,45.396,47.022,44.712,45.928,21024,0
2007-08-30,45.51,47.346,45.396,47.106,26411,0
2007-08-31,47.784,48.81,47.032,48.638,13647,0
2007-09-04,48.618,50.168,48.591,49.655,21778,0
2007-09-05,49.437,49.437,47.365,47.374,9993,0
2007-09-06,47.374,47.384,45.205,46.318,35170,0
2007-09-07,45.86,46.289,45.235,45.938,12669,0
2007-09-10,46.346,46.841,44.692,45.282,21989,0
2007-09-11,45.987,46.614,44.749,46.537,19669,0
2007-09-12,47.022,47.526,46.298,46.508,12439,0
2007-09-13,46.451,47.526,44.986,46.138,10194,0
2007-09-14,46.034,46.034,44.986,45.71,16980,0
2007-09-17,45.491,45.491,44.283,44.663,22457,0
2007-09-18,44.692,46.12,43.903,46.12,17963,0
2007-09-19,47.468,47.851,45.794,47.851,18019,0
2007-09-20,47.804,47.804,45.176,46.623,15848,0
2007-09-21,47.069,47.173,45.672,46.081,24983,0
2007-09-24,45.889,46.261,43.752,44.407,21638,0
2007-09-25,44.226,44.226,43.743,43.761,8983,0
2007-09-26,44.139,44.378,42.837,43.076,10882,0
2007-09-27,43.086,43.752,42.779,43.445,8834,0
2007-09-28,43.502,43.976,41.165,41.211,44482,0
2007-10-01,40.886,43.086,40.886,43.086,23592,0
2007-10-02,42.74,46.668,42.401,46.517,41988,0
2007-10-03,46.346,47.517,45.452,45.938,47927,0
2007-10-04,46.899,47.658,46.517,47.022,18520,0
2007-10-05,47.706,47.745,46.393,47.716,35252,0
2007-10-08,47.794,47.794,45.5,47.042,19691,0
2007-10-09,47.088,47.251,45.821,47.114,6732,0
2007-10-10,46.928,48.618,46.071,46.547,12158,0
2007-10-11,46.687,46.687,44.712,45.092,11600,0
2007-10-12,45.444,47.458,44.729,46.899,7705,0
2007-10-15,46.832,46.956,44.217,44.446,14788,0
2007-10-16,44.53,45.016,44.226,44.615,12492,0
2007-10-17,45.119,45.119,43.958,44.862,7613,0
2007-10-18,45.006,45.682,44.483,45.596,10051,0
2007-10-19,45.596,45.71,43.866,43.996,23830,0
2007-10-22,43.819,44.957,43.819,44.702,9284,0
2007-10-23,44.882,45.756,44.702,45.576,8351,0
2007-10-24,45.176,45.672,44.749,45.064,6024,0
2007-10-25,44.853,45.338,44.692,44.996,4796,0
2007-10-26,45.576,46.604,44.787,46.451,5321,0
2007-10-29,46.413,46.642,45.291,45.462,4788,0
2007-10-30,45.738,46.071,44.901,45.035,9394,0
2007-10-31,45.119,46.042,44.55,45.11,7091,0
2007-11-01,45.376,46.213,40.47,40.709,26419,0
2007-11-02,40.965,41.574,40.689,41.042,10204,0
2007-11-05,40.65,41.546,40.433,41.013,16722,0
2007-11-06,41.26,42.152,40.727,42.152,9533,0
2007-11-07,42.788,43.265,40.098,40.585,24852,0
2007-11-08,41.062,41.621,39.985,41.126,6163,0
2007-11-09,40.461,42.637,40.013,41.964,13201,0
2007-11-12,42.391,43.339,42.066,42.086,12876,0
2007-11-13,42.333,44.217,41.839,44.053,10436,0
2007-11-14,44.217,44.598,43.416,43.921,9776,0
2007-11-15,43.743,43.743,42.162,42.324,8497,0
2007-11-16,42.41,43.857,42.096,42.152,13559,0
2007-11-19,42.41,42.808,41.364,42.2,10730,0
2007-11-20,41.964,42.896,40.051,40.926,23825,0
2007-11-21,40.603,42.181,40.395,41.526,9550,0
2007-11-23,42.039,42.039,40.877,42.039,1892,0
2007-11-26,42.076,42.601,39.93,39.965,15882,0
2007-11-27,40.27,41.032,39.946,40.307,6937,0
2007-11-28,41.354,42.935,41.297,42.916,14482,0
2007-11-29,42.449,43.21,42.429,42.76,4895,0
2007-11-30,43.21,43.21,41.829,42.209,12414,0
2007-12-03,42.601,42.601,39.452,39.574,22619,0
2007-12-04,39.68,39.68,37.038,37.323,39272,0
2007-12-05,37.466,38.702,36.78,36.819,21220,0
2007-12-06,37.226,38.169,36.857,38.169,25786,0
2007-12-07,38.149,39.071,37.167,37.167,20396,0
2007-12-10,37.759,37.759,37.085,37.342,34828,0
2007-12-11,38.091,38.091,36.943,36.943,21584,0
2007-12-12,38.548,38.548,36.609,37.646,15685,0
2007-12-13,37.256,38.416,37.103,37.788,11260,0
2007-12-14,37.913,38.426,36.2,36.314,14241,0
2007-12-17,36.039,36.448,34.499,34.61,26191,0
2007-12-18,34.756,35.876,34.118,35.06,31448,0
2007-12-19,34.916,35.364,34.243,34.374,23983,0
2007-12-20,34.593,34.983,33.852,34.832,27874,0
2007-12-21,35.467,37.085,34.461,37.038,61547,0
2007-12-24,37.038,37.038,36.238,36.943,5694,0
2007-12-26,36.238,36.971,36.135,36.79,21490,0
2007-12-27,36.799,36.799,34.992,35.477,18973,0
2007-12-28,35.419,36.809,34.011,34.108,21262,0
2007-12-31,34.717,34.877,33.615,34.707,30705,0
2008-01-02,35.457,35.457,34.775,35.069,23295,0
2008-01-03,35.193,35.429,34.547,35.165,15054,0
2008-01-04,35.175,35.867,34.64,34.659,11913,0
2008-01-07,34.766,35.419,34.537,34.583,14844,0
2008-01-08,35.156,35.848,34.697,34.697,10538,0
2008-01-09,34.697,34.983,34.011,34.649,11368,0
2008-01-10,33.955,37.085,33.702,36.534,15569,0
2008-01-11,36.314,38.035,34.659,36.372,16369,0
2008-01-14,36.906,38.976,36.382,38.731,19861,0
2008-01-15,38.266,38.985,37.798,38.179,14885,0
2008-01-16,38.797,40.82,38.797,39.49,33387,0
2008-01-17,38.985,38.985,36.372,37.876,8601,0
2008-01-18,37.56,38.293,37.094,37.466,31434,0
2008-01-22,36.647,41.974,34.196,38.673,13944,0
2008-01-23,37.719,42.143,36.448,41.733,9453,0
2008-01-24,41.81,43.21,41.155,41.155,12809,0
2008-01-25,41.666,43.21,41.458,42.295,33998,0
2008-01-28,42.429,43.339,41.374,42.021,25149,0
2008-01-29,42.049,42.439,40.594,41.24,10382,0
2008-01-30,41.526,41.782,39.29,39.757,18380,0
2008-01-31,39.217,41.448,37.837,40.65,28135,0
2008-02-01,40.736,41.062,39.29,41.062,20408,0
2008-02-04,40.896,40.896,38.558,39.188,12036,0
2008-02-05,38.873,38.873,38.045,38.548,8319,0
2008-02-06,38.787,40.746,38.101,39.946,16540,0
2008-02-07,40.414,40.414,38.624,39.169,9519,0
2008-02-08,38.919,38.939,38.035,38.426,5498,0
2008-02-11,38.274,40.071,38.045,39.632,12671,0
2008-02-12,39.921,40.404,38.721,39.901,11329,0
2008-02-13,41.079,41.126,40.346,40.886,20849,0
2008-02-14,40.896,40.993,38.035,38.035,8285,0
2008-02-15,38.035,39.994,38.035,39.613,11509,0
2008-02-19,40.061,40.433,38.367,38.377,5475,0
2008-02-20,38.568,40.004,38.568,39.245,5763,0
2008-02-21,39.462,40.221,37.895,38.101,10103,0
2008-02-22,38.081,39.748,38.081,39.014,10048,0
2008-02-25,38.873,40.08,38.605,39.985,4991,0
2008-02-26,39.872,40.221,39.51,39.93,3445,0
2008-02-27,39.452,40.307,39.452,39.452,15351,0
2008-02-28,39.29,40.231,37.987,38.624,10870,0
2008-02-29,38.406,40.164,38.406,38.844,12069,0
2008-03-03,38.939,38.939,36.809,37.474,7078,0
2008-03-04,37.103,37.522,36.609,37.12,11143,0
2008-03-05,37.323,38.045,37.284,37.522,5276,0
2008-03-06,37.284,38.266,37.085,37.085,10796,0
2008-03-07,38.883,38.883,37.085,37.274,8074,0
2008-03-10,37.333,37.333,35.409,36.402,15746,0
2008-03-11,37.313,37.636,36.372,37.542,12037,0
2008-03-12,37.542,38.228,37.458,37.729,8311,0
2008-03-13,38.035,41.763,36.886,41.546,34204,0
2008-03-14,41.743,42.059,39.328,39.338,19622,0
2008-03-17,38.863,40.356,37.352,39.93,6570,0
2008-03-18,41.013,42.788,40.424,42.647,20552,0
2008-03-19,42.935,43.378,41.964,42.401,15833,0
2008-03-20,42.315,42.315,40.404,40.404,54836,0
2008-03-24,40.48,41.165,40.004,40.764,11664,0
2008-03-25,40.346,42.779,39.777,41.733,19228,0
2008-03-26,42.209,43.105,41.43,41.438,13718,0
2008-03-27,41.574,41.984,40.829,41.984,3549,0
2008-03-28,41.887,42.96,41.165,42.133,18241,0
2008-03-31,42.209,42.99,41.656,41.984,16451,0
2008-04-01,42.219,42.837,41.839,42.419,25639,0
2008-04-02,42.248,43.246,40.773,42.248,20548,0
2008-04-03,41.984,42.572,41.546,42.439,12666,0
2008-04-04,42.41,43.238,41.656,42.277,8858,0
2008-04-07,42.209,42.74,41.411,41.43,8376,0
2008-04-08,41.165,42.162,40.886,41.278,6431,0
2008-04-09,41.714,41.714,39.32,39.32,2882,0
2008-04-10,39.462,41.391,39.014,39.7,8630,0
2008-04-11,39.709,40.926,39.042,39.042,6589,0
2008-04-14,39.004,40.221,38.188,38.188,20722,0
2008-04-15,38.844,39.254,38.035,38.995,5611,0
2008-04-16,39.217,41.335,39.217,41.165,10142,0
2008-04-17,39.946,40.812,39.5,39.5,35111,0
2008-04-18,40.164,40.812,39.632,39.709,5092,0
2008-04-21,38.939,40.061,38.702,38.711,23354,0
2008-04-22,38.74,38.995,36.599,36.877,23944,0
2008-04-23,36.847,38.854,36.847,38.025,3766,0
2008-04-24,38.054,38.054,37.294,38.035,10761,0
2008-04-25,37.923,38.035,37.111,38.025,8124,0
2008-04-28,37.97,38.985,37.617,37.768,39330,0
2008-04-29,37.95,38.198,37.58,37.923,6887,0
2008-04-30,38.11,39.368,37.352,37.978,25832,0
2008-05-01,38.025,38.159,37.646,37.719,6621,0
2008-05-02,37.692,38.035,37.01,37.01,10770,0
2008-05-05,37.13,37.57,36.609,36.619,14955,0
2008-05-06,36.372,37.617,36.372,37.551,11101,0
2008-05-07,37.4,38.025,36.145,36.372,12202,0
2008-05-08,36.971,36.971,36.372,36.372,8318,0
2008-05-09,36.372,37.646,36.324,36.857,6521,0
2008-05-12,37.274,38.367,36.324,38.035,6052,0
2008-05-13,37.923,38.081,37.313,37.739,5970,0
2008-05-14,37.438,38.035,37.139,37.323,16109,0
2008-05-15,37.177,37.484,36.428,36.839,8570,0
2008-05-16,37.294,37.42,36.182,36.809,12705,0
2008-05-19,37.085,37.56,36.896,37.149,11898,0
2008-05-20,37.085,37.226,36.294,36.665,11194,0
2008-05-21,36.704,38.169,36.145,36.877,7943,0
2008-05-22,37.075,38.75,36.78,37.303,21222,0
2008-05-23,36.981,38.035,36.145,36.78,10027,0
2008-05-27,36.751,38.406,36.751,37.904,19595,0
2008-05-28,37.895,38.035,36.722,37.759,23768,0
2008-05-29,38.025,38.13,37.274,38.035,13847,0
2008-05-30,38.035,38.035,37.075,37.97,11406,0
2008-06-02,37.323,37.778,36.145,36.304,10074,0
2008-06-03,36.172,37.075,36.145,36.154,14004,0
2008-06-04,36.162,37.274,36.162,36.657,12011,0
2008-06-05,36.448,38.416,36.448,38.237,21684,0
2008-06-06,38.445,38.445,36.209,36.209,5685,0
2008-06-09,36.182,37.997,36.182,37.361,12702,0
2008-06-10,37.075,38.13,36.353,37.837,9115,0
2008-06-11,37.627,37.876,36.382,37.438,13327,0
2008-06-12,37.4,37.932,36.704,37.149,9096,0
2008-06-13,37.342,37.96,36.829,37.59,17121,0
2008-06-16,37.655,37.978,37.103,37.778,15434,0
2008-06-17,37.987,37.987,37.323,37.429,4542,0
2008-06-18,37.494,37.682,36.145,36.145,12241,0
2008-06-19,36.599,37.466,36.524,37.466,6664,0
2008-06-20,37.313,37.448,36.609,36.79,16071,0
2008-06-23,37.655,37.655,36.172,36.476,9657,0
2008-06-24,36.228,37.056,35.708,36.524,21004,0
2008-06-25,36.428,36.438,35.325,35.745,12579,0
2008-06-26,35.419,35.659,33.044,33.557,26428,0
2008-06-27,33.356,33.442,31.675,31.778,52823,0
2008-06-30,31.511,34.215,31.511,32.958,24905,0
2008-07-01,32.824,33.711,32.235,33.605,27622,0
2008-07-02,33.309,35.203,33.309,34.451,32628,0
2008-07-03,34.328,35.886,33.692,34.848,15822,0
2008-07-07,35.981,35.981,33.053,33.053,18907,0
2008-07-08,33.176,35.232,33.139,35.156,8884,0
2008-07-09,34.877,35.61,33.442,33.692,23337,0
2008-07-10,33.643,35.429,33.129,35.306,23851,0
2008-07-11,35.467,35.467,34.328,35.438,23595,0
2008-07-14,34.804,36.107,34.49,34.575,25132,0
2008-07-15,34.431,34.954,33.842,34.537,5861,0
2008-07-16,34.678,35.185,34.678,35.185,7664,0
2008-07-17,35.325,36.182,34.746,36.182,14870,0
2008-07-18,36.314,36.609,36.039,36.267,8443,0
2008-07-21,36.609,38.51,35.914,38.293,23950,0
2008-07-22,38.76,43.285,38.702,43.285,26012,0
2008-07-23,43.115,43.115,41.278,41.877,10206,0
2008-07-24,42.315,42.553,41.191,42.011,16539,0
2008-07-25,41.858,42.723,40.773,42.514,13485,0
2008-07-28,42.695,42.695,41.174,41.211,28093,0
2008-07-29,40.812,42.391,40.452,40.764,20479,0
2008-07-30,40.764,41.316,39.528,41.145,9792,0
2008-07-31,41.364,41.364,39.938,40.346,13290,0
2008-08-01,40.184,40.184,39.31,39.777,2829,0
2008-08-04,39.471,40.164,38.091,40.09,27108,0
2008-08-05,40.906,41.354,39.901,41.345,8443,0
2008-08-06,41.165,42.248,40.128,41.984,17303,0
2008-08-07,42.248,42.99,41.507,42.703,17162,0
2008-08-08,42.333,47.851,41.694,46.261,80355,0
2008-08-11,45.576,45.576,43.903,44.139,27825,0
2008-08-12,43.799,45.064,41.858,42.703,15883,0
2008-08-13,42.534,43.228,41.107,41.211,13469,0
2008-08-14,40.916,41.564,40.071,41.546,7249,0
2008-08-15,42.391,43.018,41.936,42.553,42787,0
2008-08-18,42.391,43.105,41.23,42.449,8183,0
2008-08-19,41.694,42.401,40.773,40.812,8331,0
2008-08-20,40.955,41.867,40.594,40.906,1618,0
2008-08-21,40.746,41.546,40.746,41.013,2706,0
2008-08-22,40.858,42.74,40.366,42.343,6902,0
2008-08-25,42.676,42.676,40.221,40.25,5505,0
2008-08-26,40.098,40.829,39.965,40.164,5804,0
2008-08-27,40.013,41.792,39.3,41.792,12097,0
2008-08-28,41.631,42.732,41.631,42.133,20327,0
2008-08-29,42.181,42.181,40.307,41.032,6772,0
2008-09-02,41.354,41.801,39.207,39.5,16472,0
2008-09-03,39.652,39.652,38.995,39.198,11298,0
2008-09-04,39.101,39.368,38.054,38.11,12905,0
2008-09-05,38.035,38.13,35.838,36.087,29754,0
2008-09-08,36.609,38.149,36.609,38.064,12927,0
2008-09-09,38.188,38.893,37.749,38.006,21597,0
2008-09-10,38.284,38.377,37.085,38.377,7416,0
2008-09-11,38.11,38.445,38.11,38.416,16564,0
2008-09-12,38.006,38.367,37.692,37.807,3435,0
2008-09-15,37.646,38.035,36.182,36.182,7308,0
2008-09-16,36.238,38.367,36.135,38.367,12972,0
2008-09-17,38.045,38.303,36.162,37.448,8787,0
2008-09-18,38.025,38.844,36.981,38.844,27353,0
2008-09-19,41.174,43.57,40.184,43.171,77292,0
2008-09-22,40.537,43.219,40.537,42.248,19261,0
2008-09-23,41.612,44.139,41.612,43.163,25531,0
2008-09-24,43.551,43.551,43.21,43.311,11174,0
2008-09-25,43.551,43.929,42.695,43.752,19498,0
2008-09-26,43.265,43.948,41.062,43.948,12963,0
2008-09-29,43.191,44.683,34.583,41.955,21241,0
2008-09-30,42.486,45.338,41.839,45.102,14067,0
2008-10-01,44.929,45.168,43.201,45.054,6685,0
2008-10-02,44.862,45.168,42.076,44.426,2932,0
2008-10-03,45.168,45.5,44.598,45.016,17839,0
2008-10-06,44.712,45.102,39.014,39.272,29835,0
2008-10-07,38.711,40.622,38.081,38.721,16211,0
2008-10-08,37.085,38.256,36.145,36.172,26849,0
2008-10-09,36.799,37.038,35.306,35.564,27734,0
2008-10-10,35.185,36.599,31.399,36.572,27686,0
2008-10-13,36.438,39.796,36.438,39.796,35626,0
2008-10-14,40.631,40.631,38.596,38.673,11339,0
2008-10-15,38.51,39.178,38.045,38.045,18231,0
2008-10-16,38.303,40.926,37.274,40.926,19885,0
2008-10-17,40.155,44.625,39.994,42.713,28873,0
2008-10-20,43.694,43.733,41.974,43.046,11172,0
2008-10-21,42.315,43.445,40.699,42.666,8738,0
2008-10-22,41.676,44.683,38.995,38.995,13998,0
2008-10-23,39.071,40.376,37.197,37.886,19402,0
2008-10-24,37.085,37.711,36.609,37.711,14421,0
2008-10-27,37.236,38.006,36.238,36.925,2247,0
2008-10-28,37.56,38.064,36.135,38.064,14283,0
2008-10-29,38.064,38.787,36.267,37.13,8876,0
2008-10-30,37.342,37.4,36.238,37.103,6366,0
2008-10-31,36.829,37.458,36.238,37.458,18984,0
2008-11-03,37.264,37.504,37.056,37.361,8756,0
2008-11-04,38.493,38.493,36.628,37.056,3629,0
2008-11-05,36.514,37.342,36.135,36.145,7405,0
2008-11-06,36.466,36.799,35.296,35.325,13393,0
2008-11-07,35.792,35.792,33.538,33.692,7620,0
2008-11-10,34.147,34.785,33.282,33.282,2361,0
2008-11-11,33.282,35.25,33.016,33.016,9418,0
2008-11-12,32.55,34.726,29.685,29.685,12025,0
2008-11-13,30.43,31.808,29.109,31.808,9824,0
2008-11-14,32.065,32.805,30.332,30.421,3471,0
2008-11-17,30.931,32.616,30.002,31.056,3835,0
2008-11-18,31.218,32.026,29.953,30.246,8082,0
2008-11-19,30.171,31.065,28.536,28.536,9991,0
2008-11-20,29.012,29.012,25.492,25.492,21624,0
2008-11-21,25.912,25.912,21.244,23.02,40477,0
2008-11-24,22.83,32.445,22.83,31.778,23847,0
2008-11-25,31.665,32.187,28.347,31.902,22845,0
2008-11-26,32.091,32.32,31.274,32.32,14460,0
2008-11-28,31.761,32.882,29.953,32.654,9614,0
2008-12-01,31.598,31.598,25.125,25.145,17255,0
2008-12-02,26.322,28.622,25.291,27.728,10266,0
2008-12-03,27.034,28.536,26.236,27.747,7305,0
2008-12-04,28.699,29.276,27.719,27.719,4064,0
2008-12-05,28.412,30.819,27.529,29.219,13144,0
2008-12-08,30.2,32.264,29.829,32.084,16328,0
2008-12-09,31.96,34.041,30.439,32.692,21951,0
2008-12-10,32.978,33.73,32.522,33.157,8631,0
2008-12-11,32.406,34.412,31.361,31.361,8209,0
2008-12-12,29.963,34.059,29.963,33.945,7030,0
2008-12-15,33.749,33.757,30.771,32.503,8781,0
2008-12-16,32.746,36.125,30.068,35.069,10163,0
2008-12-17,34.84,36.077,32.746,35.717,18831,0
2008-12-18,35.838,36.896,34.233,36.713,12249,0
2008-12-19,37.798,37.798,34.393,34.441,44134,0
2008-12-22,34.736,34.736,31.153,32.187,20203,0
2008-12-23,32.046,33.842,31.713,32.168,13108,0
2008-12-24,32.197,37.001,30.969,36.2,12383,0
2008-12-26,36.428,37.58,35.4,37.352,11846,0
2008-12-29,37.246,37.95,37.159,37.636,7535,0
2008-12-30,38.025,38.493,33.74,38.237,13577,0
2008-12-31,38.081,38.976,36.962,38.976,9499,0
2009-01-02,37.807,38.893,36.599,38.577,15366,0
2009-01-05,38.577,38.863,37.876,38.493,4961,0
2009-01-06,38.834,42.808,37.246,41.174,15076,0
2009-01-07,40.537,40.537,37.4,38.464,8825,0
2009-01-08,39.052,39.433,36.829,38.548,3656,0
2009-01-09,38.357,38.663,36.877,36.877,9196,0
2009-01-12,36.704,37.729,35.25,35.25,5220,0
2009-01-13,35.277,36.145,34.992,35.06,6739,0
2009-01-14,34.557,35.335,32.33,32.406,14200,0
2009-01-15,32.397,32.397,28.782,30.411,21407,0
2009-01-16,31.085,31.153,29.248,30.058,13980,0
2009-01-20,30.048,32.738,25.464,25.948,19087,0
2009-01-21,26.188,35.811,26.188,33.196,26962,0
2009-01-22,32.718,32.718,28.527,29.061,16916,0
2009-01-23,28.725,30.829,28.536,28.992,9703,0
2009-01-26,29.128,31.761,27.623,28.716,25427,0
2009-01-27,28.244,30.705,28.244,29.811,15300,0
2009-01-28,29.372,30.999,29.372,30.352,12397,0
2009-01-29,30.086,30.086,28.234,28.478,11232,0
2009-01-30,28.195,28.289,26.624,26.624,9685,0
2009-02-02,26.407,29.734,26.407,29.734,11053,0
2009-02-03,30.903,31.153,27.348,30.535,20582,0
2009-02-04,30.285,30.411,28.244,28.82,8331,0
2009-02-05,28.716,28.754,27.614,28.754,3573,0
2009-02-06,28.584,29.138,28.327,29.138,6105,0
2009-02-09,28.936,29.685,27.898,28.402,1893,0
2009-02-10,28.059,28.261,26.265,26.303,21452,0
2009-02-11,26.566,27.282,26.389,26.566,10145,0
2009-02-12,26.341,27.86,25.864,27.194,13782,0
2009-02-13,27.08,27.595,26.416,26.615,16962,0
2009-02-17,26.159,26.835,25.799,25.809,21998,0
2009-02-18,25.884,26.49,25.675,25.675,11571,0
2009-02-19,25.864,26.398,24.914,24.914,9752,0
2009-02-20,24.721,26.284,24.028,25.32,25609,0
2009-02-23,25.464,26.265,24.971,25.996,10931,0
2009-02-24,26.293,28.308,25.958,28.308,7436,0
2009-02-25,28.167,28.167,26.398,26.398,4176,0
2009-02-26,26.556,26.966,25.436,25.436,17469,0
2009-02-27,24.721,26.101,24.307,24.702,21252,0
2009-03-02,24.362,24.721,23.783,23.793,24057,0
2009-03-03,23.773,24.24,23.183,23.707,27032,0
2009-03-04,23.707,24.721,23.336,23.524,17827,0
2009-03-05,23.298,23.298,22.127,22.155,15974,0
2009-03-06,22.346,22.735,20.693,21.556,39827,0
2009-03-09,21.393,21.776,19.541,19.541,51480,0
2009-03-10,19.969,19.969,19.285,19.779,14024,0
2009-03-11,19.779,20.443,19.353,20.122,16651,0
2009-03-12,20.084,22.118,19.246,22.118,31154,0
2009-03-13,22.744,24.42,21.168,23.44,23401,0
2009-03-16,23.44,24.076,21.47,22.118,23792,0
2009-03-17,22.024,25.722,21.967,25.713,18432,0
2009-03-18,25.579,27.377,23.62,26.864,10297,0
2009-03-19,27.233,27.243,25.799,26.808,18878,0
2009-03-20,26.731,26.79,24.028,24.933,38338,0
2009-03-23,25.703,27.585,23.125,27.585,16845,0
2009-03-24,27.576,27.576,25.608,26.091,8646,0
2009-03-25,26.389,26.389,22.869,23.961,14305,0
2009-03-26,24.047,25.827,23.773,25.827,12280,0
2009-03-27,25.255,25.427,24.552,24.608,14669,0
2009-03-30,24.362,25.531,22.82,22.82,27787,0
2009-03-31,23.392,24.22,22.536,22.82,18868,0
2009-04-01,22.546,24.132,22.108,23.611,18226,0
2009-04-02,24.085,24.505,23.392,24.307,26335,0
2009-04-03,24.142,24.664,23.563,24.664,9141,0
2009-04-06,24.533,24.533,22.889,23.308,11168,0
2009-04-07,23.059,23.41,22.489,22.565,6346,0
2009-04-08,22.622,23.764,22.622,23.764,4458,0
2009-04-09,23.773,26.585,22.48,26.016,20217,0
2009-04-13,25.771,26.463,25.162,26.245,8600,0
2009-04-14,26.006,26.006,23.885,24.627,10000,0
2009-04-15,24.439,25.694,24.439,25.272,7035,0
2009-04-16,25.445,26.331,25.105,26.196,8261,0
2009-04-17,26.341,26.517,25.779,26.436,11844,0
2009-04-20,25.958,25.958,23.735,23.735,15347,0
2009-04-21,22.991,24.514,22.963,24.191,11069,0
2009-04-22,23.831,24.693,23.145,23.678,14574,0
2009-04-23,23.63,23.971,22.394,22.754,18844,0
2009-04-24,22.754,26.77,22.584,25.655,31965,0
2009-04-27,24.721,25.048,23.63,24.644,17007,0
2009-04-28,24.326,24.799,23.754,24.644,2314,0
2009-04-29,24.876,26.14,24.268,25.722,19828,0
2009-04-30,25.968,26.14,24.807,25.226,14336,0
2009-05-01,25.152,25.703,23.99,24.056,11961,0
2009-05-04,24.22,24.22,22.82,23.754,12922,0
2009-05-05,23.678,23.754,22.403,22.452,11014,0
2009-05-06,22.632,23.382,22.602,22.801,19637,0
2009-05-07,23.155,23.155,22.433,22.81,14511,0
2009-05-08,22.81,25.18,22.403,25.18,20622,0
2009-05-11,24.779,26.11,23.392,23.582,22797,0
2009-05-12,24.335,24.335,22.991,23.336,6763,0
2009-05-13,22.67,24.571,22.67,22.754,33498,0
2009-05-14,22.452,23.961,22.452,23.049,19074,0
2009-05-15,23.365,24.066,22.983,23.524,17954,0
2009-05-18,24.132,25.512,23.64,25.105,14294,0
2009-05-19,25,25.57,24.429,25.152,16311,0
2009-05-20,24.58,26.044,24.58,25.864,26193,0
2009-05-21,25.19,25.837,24.76,24.953,9730,0
2009-05-22,25.56,25.779,24.654,25.369,7846,0
2009-05-26,24.837,26.274,24.779,26.274,7697,0
2009-05-27,26.14,26.226,24.533,25.086,10421,0
2009-05-28,25.389,25.389,23.847,24.779,7259,0
2009-05-29,24.943,24.943,23.838,24.298,16228,0
2009-06-01,24.533,26.536,23.981,26.527,20204,0
2009-06-02,26.379,27.034,25.067,27.034,18106,0
2009-06-03,26.892,26.911,24.894,25.048,21220,0
2009-06-04,25.038,25.884,25.038,25.627,8178,0
2009-06-05,25.818,25.912,25.086,25.912,5005,0
2009-06-08,25.56,26.721,25.56,26.13,15370,0
2009-06-09,26.15,26.36,25.608,25.608,4274,0
2009-06-10,25.722,25.722,23.793,24.181,11230,0
2009-06-11,25.199,26.624,24.712,26.36,13419,0
2009-06-12,26.14,27.213,25.436,27.146,23347,0
2009-06-15,26.313,26.643,25.761,26.13,18954,0
2009-06-16,26.398,26.799,25.771,26.245,14053,0
2009-06-17,26.188,26.605,25.751,26.206,10767,0
2009-06-18,26.245,26.245,24.971,25.33,9520,0
2009-06-19,25.818,26.15,25.464,26.15,13204,0
2009-06-22,25.722,26.633,25.038,25.272,13055,0
2009-06-23,25.359,26.77,25.31,26.206,8829,0
2009-06-24,26.341,26.615,25.389,26.178,16797,0
2009-06-25,25.541,26.245,25.152,26.12,15523,0
2009-06-26,25.902,27.71,25.57,27.377,46961,0
2009-06-29,27.243,29.002,27.243,28.536,11825,0
2009-06-30,28.642,29.219,28.138,28.546,10753,0
2009-07-01,28.05,28.955,27.509,28.098,6826,0
2009-07-02,27.7,27.7,25,25.864,9746,0
2009-07-06,25.771,26.78,25.771,26.245,13918,0
2009-07-07,26.178,27.377,25.741,25.741,9495,0
2009-07-08,25.977,26.663,25.541,26.159,6948,0
2009-07-09,27.175,27.175,25.551,25.551,8802,0
2009-07-10,25.531,25.864,25.291,25.521,2999,0
2009-07-13,25.761,26.536,25.208,26.188,10936,0
2009-07-14,26.025,26.817,25.531,26.006,5945,0
2009-07-15,26.341,27.368,25.417,27.368,11719,0
2009-07-16,27.08,28.337,26.799,28.337,6677,0
2009-07-17,28.412,29.155,28.167,28.661,8267,0
2009-07-20,29.109,29.637,28.337,29.637,7431,0
2009-07-21,29.714,30.058,28.632,28.992,17458,0
2009-07-22,28.917,29.147,28.224,28.632,6235,0
2009-07-23,28.508,30.048,27.985,29.089,14811,0
2009-07-24,29.041,29.839,28.469,29.209,11129,0
2009-07-27,29.07,29.344,28.004,29.155,7209,0
2009-07-28,28.85,29.479,28.85,29.229,4479,0
2009-07-29,29.099,30.421,28.907,29.925,7694,0
2009-07-30,30.246,31.313,29.637,31.313,14118,0
2009-07-31,30.638,31.172,30.086,30.086,7050,0
2009-08-03,30.656,30.656,30.142,30.381,2695,0
2009-08-04,30.048,30.381,29.594,30.381,5576,0
2009-08-05,29.782,29.82,28.671,28.983,5983,0
2009-08-06,28.936,29.42,28.059,28.422,7246,0
2009-08-07,28.955,32.271,27.966,30.931,28498,0
2009-08-10,30.619,31.371,29.372,29.734,35521,0
2009-08-11,29.459,29.675,28.622,28.83,9158,0
2009-08-12,29.498,29.772,28.147,29.268,7849,0
2009-08-13,29.372,30.048,28.337,29.584,11109,0
2009-08-14,29.665,29.907,28.157,28.157,7127,0
2009-08-17,27.576,28.347,26.92,27.501,12735,0
2009-08-18,27.623,30.571,27.566,30.096,28421,0
2009-08-19,29.752,30.275,27.994,29.2,79180,0
2009-08-20,29.012,29.411,28.299,29.031,13551,0
2009-08-21,29.43,30.43,28.907,30.313,14386,0
2009-08-24,29.714,30.381,29.528,30.068,8640,0
2009-08-25,29.584,30.294,29.584,30.115,13198,0
2009-08-26,29.869,30.381,29.576,30.039,8883,0
2009-08-27,30.105,30.237,29.163,29.82,11823,0
2009-08-28,29.953,29.963,28.661,29.109,24617,0
2009-08-31,28.907,29.498,27.614,28.195,12378,0
2009-09-01,27.86,28.253,26.436,26.436,35559,0
2009-09-02,26.436,26.864,25.598,26.245,15738,0
2009-09-03,26.721,26.855,25.272,25.713,22390,0
2009-09-04,26.178,26.741,25.398,26.463,26886,0
2009-09-08,26.938,27.576,25.799,26.081,18467,0
2009-09-09,25.703,26.957,25.703,26.369,22135,0
2009-09-10,26.245,26.826,25.731,26.13,15037,0
2009-09-11,26.284,26.556,25.884,25.884,6332,0
2009-09-14,25.722,26.245,25.389,25.741,6451,0
2009-09-15,25.608,28.355,25.389,27.358,26935,0
2009-09-16,27.386,28.527,26.911,28.147,12991,0
2009-09-17,28.527,29.099,28.384,28.801,18645,0
2009-09-18,28.899,29.182,27.822,28.013,25503,0
2009-09-21,27.84,28.185,27.434,28.069,14634,0
2009-09-22,28.157,28.899,27.481,28.185,18065,0
2009-09-23,28.279,29.479,27.85,28.782,15246,0
2009-09-24,29.07,29.07,28.374,28.498,6815,0
2009-09-25,28.68,29.305,28.308,29.002,8589,0
2009-09-28,27.7,29.479,27.529,28.612,16313,0
2009-09-29,28.612,29.041,28.004,28.147,9502,0
2009-09-30,27.803,28.84,27.548,27.946,20115,0
2009-10-01,27.84,28.564,26.817,27.415,25947,0
2009-10-02,27.194,27.395,26.341,26.481,12507,0
2009-10-05,26.206,27.529,26.206,27.311,53591,0
2009-10-06,27.576,28.518,27.004,27.623,14064,0
2009-10-07,27.576,28.527,27.1,27.908,38965,0
2009-10-08,28.224,28.441,27.509,27.519,29094,0
2009-10-09,27.043,28.478,27.043,28.469,6063,0
2009-10-12,28.365,28.716,27.691,27.794,3602,0
2009-10-13,27.719,28.215,27.529,27.946,11128,0
2009-10-14,28.05,28.441,27.424,28.308,18864,0
2009-10-15,28.108,28.108,27.1,27.803,21691,0
2009-10-16,27.614,28.269,27.576,27.719,18843,0
2009-10-19,27.691,28.023,27.386,27.776,4148,0
2009-10-20,27.681,28.518,26.731,27.831,17525,0
2009-10-21,27.652,28.279,27.034,27.831,9707,0
2009-10-22,27.822,27.822,26.653,27.556,6942,0
2009-10-23,27.529,27.878,27.043,27.043,11531,0
2009-10-26,27.185,27.927,26.976,27.481,14804,0
2009-10-27,27.585,28.042,27.529,27.728,5762,0
2009-10-28,27.501,28.05,27.434,27.576,6555,0
2009-10-29,27.786,27.956,27.368,27.605,10662,0
2009-10-30,27.576,27.652,27.443,27.652,9804,0
2009-11-02,27.766,27.766,27.223,27.339,21139,0
2009-11-03,27.118,27.175,26.77,27.024,25285,0
2009-11-04,27.118,27.126,26.226,26.331,15368,0
2009-11-05,26.566,26.575,26.245,26.5,4285,0
2009-11-06,26.255,26.585,26.236,26.517,2116,0
2009-11-09,26.682,26.864,26.389,26.864,7271,0
2009-11-10,26.692,27.136,26.585,26.615,3173,0
2009-11-11,26.595,27.156,26.303,26.463,30829,0
2009-11-12,26.293,26.808,24.914,25.038,18932,0
2009-11-13,25.512,25.56,24.721,25.199,13731,0
2009-11-16,25.145,26.081,25.145,25.958,8204,0
2009-11-17,25.685,26.663,25.445,26.633,8048,0
2009-11-18,26.741,26.741,25.655,25.703,4896,0
2009-11-19,25.56,25.56,24.712,24.712,13093,0
2009-11-20,24.571,25.502,24.24,25.226,23167,0
2009-11-23,25.531,25.579,25.235,25.483,5286,0
2009-11-24,25.019,25.627,24.866,24.933,5990,0
2009-11-25,25.029,26.006,24.41,24.41,12815,0
2009-11-27,24.25,25.694,24.25,24.371,7004,0
2009-11-30,24.533,25.272,24.162,24.731,46453,0
2009-12-01,24.914,25.627,24.42,24.42,15225,0
2009-12-02,24.42,25.077,24.352,24.59,9053,0
2009-12-03,24.627,24.636,23.573,23.99,36269,0
2009-12-04,24.41,24.673,23.885,24.571,18433,0
2009-12-07,24.627,25.162,24.627,24.904,10893,0
2009-12-08,24.807,25.512,24.543,24.99,8140,0
2009-12-09,25.086,25.675,25.086,25.417,5888,0
2009-12-10,25.454,26.226,24.817,25.35,10409,0
2009-12-11,25.389,25.655,24.99,25.18,7424,0
2009-12-14,25.199,25.263,24.278,24.514,19421,0
2009-12-15,24.496,24.58,23.961,24.23,27264,0
2009-12-16,24.24,24.721,23.961,23.971,21512,0
2009-12-17,23.783,23.923,22.889,23.288,33264,0
2009-12-18,23.591,23.953,23.145,23.611,46578,0
2009-12-21,23.372,24.268,23.372,23.953,23543,0
2009-12-22,23.717,24.477,23.372,24.132,16952,0
2009-12-23,24.23,24.751,23.961,24.654,14691,0
2009-12-24,24.721,25.291,24.654,24.962,7745,0
2009-12-28,24.914,25.598,24.702,25.162,45558,0
2009-12-29,25.199,25.912,25.199,25.741,24153,0
2009-12-30,25.512,26.855,25.389,26.855,43537,0
2009-12-31,26.911,27.368,26.75,27.063,23074,0
2010-01-04,27.243,27.519,26.995,27.424,17547,0
2010-01-05,27.463,27.576,26.845,27.481,31303,0
2010-01-06,27.519,27.869,27.386,27.691,19500,0
2010-01-07,27.576,28.279,27.405,28.234,13111,0
2010-01-08,28.05,28.432,27.803,28.289,10754,0
2010-01-11,28.289,28.347,27.156,27.223,28294,0
2010-01-12,26.808,26.845,25.902,26.053,13137,0
2010-01-13,25.922,26.517,25.902,26.188,7412,0
2010-01-14,25.958,26.303,25.703,25.761,7399,0
2010-01-15,25.912,25.912,24.721,24.721,18512,0
2010-01-19,24.731,25.255,24.505,24.894,25898,0
2010-01-20,24.543,24.636,24.25,24.362,20680,0
2010-01-21,24.288,24.693,23.783,23.847,13412,0
2010-01-22,23.838,24.477,23.838,23.894,17801,0
2010-01-25,24.056,24.562,23.591,24.066,4946,0
2010-01-26,23.961,24.807,23.961,24.352,11615,0
2010-01-27,24.201,25.152,24.201,25.077,12634,0
2010-01-28,25.208,25.208,24.505,24.608,8952,0
2010-01-29,24.58,24.58,24.152,24.381,13251,0
2010-02-01,24.562,24.627,24.009,24.307,16320,0
2010-02-02,24.24,24.817,24.22,24.59,6277,0
2010-02-03,24.58,24.58,24.132,24.162,3189,0
2010-02-04,24.487,24.487,22.83,22.83,21321,0
2010-02-05,23.125,24.172,23.125,23.43,6588,0
2010-02-08,23.477,23.477,22.879,23.088,10344,0
2010-02-09,23.249,23.981,23.039,23.64,8986,0
2010-02-10,23.64,24.42,23.457,24.25,8630,0
2010-02-11,24.085,24.702,23.496,24.477,23477,0
2010-02-12,24.258,25.105,24.019,24.886,12177,0
2010-02-16,25.086,25.32,24.439,25.172,14984,0
2010-02-17,25.255,25.454,24.914,25.408,7728,0
2010-02-18,25.272,25.579,24.779,25.474,4303,0
2010-02-19,25.474,25.474,24.769,24.856,8450,0
2010-02-22,24.846,25.291,24.477,25.162,9498,0
2010-02-23,25.01,25.56,24.608,24.846,8923,0
2010-02-24,24.751,25.948,24.42,25.445,28234,0
2010-02-25,25.19,25.884,25.19,25.579,7190,0
2010-02-26,25.245,25.608,24.683,24.683,5687,0
2010-03-01,24.904,25.864,24.288,25.675,18634,0
2010-03-02,25.646,25.665,24.731,25.096,9369,0
2010-03-03,25.208,25.579,25.067,25.35,4344,0
2010-03-04,24.827,25.281,24.827,25.281,905,0
2010-03-05,25.454,25.779,25.086,25.731,9345,0
2010-03-08,25.245,25.789,25.235,25.636,11496,0
2010-03-09,25.217,26.995,25.217,26.436,48200,0
2010-03-10,26.389,26.398,25.996,26.206,13143,0
2010-03-11,26.15,26.265,25.636,25.837,20719,0
2010-03-12,25.731,26.15,25.531,25.864,8795,0
2010-03-15,25.703,25.977,25.096,25.35,15543,0
2010-03-16,25.427,25.779,25.115,25.369,15622,0
2010-03-17,25.301,25.579,25.048,25.31,3446,0
2010-03-18,25.359,26.15,25.35,25.589,9172,0
2010-03-19,25.827,26.081,25.152,25.922,30166,0
2010-03-22,25.751,25.996,25.115,25.579,6371,0
2010-03-23,25.483,25.627,24.904,25.125,38859,0
2010-03-24,25.01,25.152,24.552,25.029,14739,0
2010-03-25,25.145,25.255,24.009,24.028,11948,0
2010-03-26,23.943,24.789,23.943,24.552,16825,0
2010-03-29,24.552,24.683,23.821,24.59,10960,0
2010-03-30,24.673,24.673,24.39,24.533,10964,0
2010-03-31,24.617,24.933,23.981,24.009,15330,0
2010-04-01,24.23,24.608,24.162,24.608,6568,0
2010-04-05,24.654,24.933,24.191,24.505,16664,0
2010-04-06,24.673,24.807,24.258,24.683,6924,0
2010-04-07,24.362,25.115,24.019,24.268,11058,0
2010-04-08,24.288,24.846,24.066,24.636,16796,0
2010-04-09,24.933,24.933,24.23,24.751,7214,0
2010-04-12,24.876,25.162,24.721,24.76,13963,0
2010-04-13,24.439,24.731,24.352,24.654,5773,0
2010-04-14,24.799,24.866,24.562,24.817,5312,0
2010-04-15,24.741,25.617,24.552,25.57,14381,0
2010-04-16,25.56,25.579,25.048,25.217,8816,0
2010-04-19,25.162,25.483,25.077,25.135,2955,0
2010-04-20,25.301,25.771,25.301,25.703,3971,0
2010-04-21,25.874,25.912,25.751,25.902,3216,0
2010-04-22,25.771,26.245,25.771,26.245,4213,0
2010-04-23,25.864,26.044,25.608,25.741,10023,0
2010-04-26,25.884,26.044,25.454,25.987,9144,0
2010-04-27,25.931,25.931,25.019,25.145,4221,0
2010-04-28,25.598,25.741,25.086,25.445,2387,0
2010-04-29,25.579,25.902,25.521,25.713,5521,0
2010-04-30,25.922,25.922,25.235,25.369,8124,0
2010-05-03,25.436,26.245,25.436,26.15,9576,0
2010-05-04,25.847,26.044,25.398,25.636,5479,0
2010-05-05,25.436,25.665,25.145,25.18,10967,0
2010-05-06,25.18,25.35,23.904,24.104,22849,0
2010-05-07,24.162,24.664,22.973,23.135,22866,0
2010-05-10,23.933,24.496,23.467,24.487,12697,0
2010-05-11,24.094,25.589,24.094,25,9213,0
2010-05-12,25.208,25.675,24.817,25.655,11326,0
2010-05-13,25.751,25.902,25.359,25.884,9226,0
2010-05-14,25.627,25.627,24.817,24.943,5847,0
2010-05-17,25.125,25.483,24.58,25.272,12498,0
2010-05-18,25.627,25.627,25.162,25.162,3635,0
2010-05-19,24.846,25.281,24.326,24.971,7520,0
2010-05-20,24.439,24.886,23.876,23.885,15578,0
2010-05-21,23.448,23.904,23.269,23.487,17006,0
2010-05-24,23.831,24.181,23.239,23.42,7593,0
2010-05-25,22.908,23.754,22.908,23.279,5867,0
2010-05-26,23.477,23.821,22.927,23.65,32964,0
2010-05-27,23.668,24.702,23.668,24.702,24166,0
2010-05-28,24.933,24.933,24.152,24.152,6768,0
2010-06-01,23.971,23.971,23.125,23.125,14671,0
2010-06-02,23.65,24.381,23.372,24.335,22551,0
2010-06-03,24.683,24.683,23.802,23.999,12262,0
2010-06-04,23.573,23.99,23.049,23.049,19274,0
2010-06-07,23.211,23.573,22.594,22.81,21367,0
2010-06-08,22.642,22.83,22.48,22.508,5807,0
2010-06-09,22.67,22.67,22.127,22.336,5566,0
2010-06-10,22.556,22.918,21.691,22.375,44181,0
2010-06-11,22.24,22.356,21.796,22.25,23464,0
2010-06-14,22.384,22.384,21.918,22.091,36741,0
2010-06-15,22.25,23.221,21.594,22.991,97788,0
2010-06-16,22.908,23.402,22.632,22.953,15108,0
2010-06-17,23.249,23.298,22.574,23.163,12218,0
2010-06-18,23.345,23.42,22.84,23.088,30537,0
2010-06-21,23.41,23.725,22.879,23.211,11630,0
2010-06-22,23.279,23.65,22.85,22.889,9633,0
2010-06-23,22.717,23.773,22.717,22.869,9174,0
2010-06-24,23.155,23.372,22.698,23.059,12712,0
2010-06-25,22.82,23.365,22.394,22.918,164302,0
2010-06-28,23.039,23.039,22.356,22.689,13032,0
2010-06-29,22.365,22.384,21.888,21.928,10486,0
2010-06-30,21.918,22.316,21.776,21.85,11083,0
2010-07-01,21.178,21.623,21.159,21.375,9844,0
2010-07-02,21.289,21.393,21.252,21.269,6969,0
2010-07-06,21.859,22.062,21.26,21.393,10954,0
2010-07-07,21.442,21.614,21.159,21.586,8784,0
2010-07-08,21.623,21.719,21.197,21.719,16211,0
2010-07-09,21.546,21.691,21.187,21.462,11681,0
2010-07-12,21.462,21.623,21.207,21.423,3514,0
2010-07-13,21.623,22.033,21.328,21.869,13335,0
2010-07-14,21.719,22.155,21.403,21.7,33077,0
2010-07-15,22.015,22.015,21.159,21.298,10208,0
2010-07-16,21.102,21.159,20.635,20.693,20768,0
2010-07-19,20.635,20.767,19.95,20.131,9164,0
2010-07-20,19.959,21.187,19.653,20.701,16466,0
2010-07-21,20.843,20.862,19.95,19.996,7706,0
2010-07-22,20.207,20.795,20.104,20.579,7763,0
2010-07-23,20.5,21.586,20.5,21.546,21880,0
2010-07-26,22.963,24.344,22.48,24.22,86734,0
2010-07-27,24.429,24.924,23.783,24.191,17854,0
2010-07-28,24.654,24.654,23.754,23.754,17683,0
2010-07-29,23.867,24.23,23.239,23.239,17403,0
2010-07-30,23.155,24.085,22.927,23.163,15600,0
2010-08-02,23.43,23.764,23.345,23.601,8172,0
2010-08-03,23.773,23.876,23.288,23.505,12761,0
2010-08-04,23.678,23.678,23.308,23.563,7340,0
2010-08-05,23.239,23.62,23.117,23.117,10901,0
2010-08-06,23.039,23.514,22.632,23.317,13822,0
2010-08-09,23.43,23.64,22.899,23.288,9420,0
2010-08-10,23.059,23.382,22.83,22.943,5852,0
2010-08-11,22.82,22.899,22.155,22.155,28766,0
2010-08-12,21.967,22.462,21.842,21.842,13861,0
2010-08-13,21.842,21.842,21.269,21.269,14483,0
2010-08-16,21.025,22.632,21.006,21.217,14711,0
2010-08-17,21.393,21.928,21.092,21.719,17453,0
2010-08-18,21.832,22.173,21.393,21.566,11711,0
2010-08-19,21.546,21.546,20.947,20.986,13032,0
2010-08-20,20.947,21.044,20.815,20.843,26707,0
2010-08-23,20.899,21.375,20.5,20.559,9941,0
2010-08-24,20.443,20.616,19.799,19.882,26989,0
2010-08-25,19.57,20.425,19.57,20.348,25741,0
2010-08-26,20.54,20.579,19.579,19.74,17840,0
2010-08-27,20.253,20.253,19.57,20.055,13972,0
2010-08-30,20.016,20.386,19.541,19.579,8780,0
2010-08-31,19.495,19.77,19.388,19.589,7297,0
2010-09-01,19.77,20.207,19.76,20.179,12107,0
2010-09-02,20.161,20.161,19.683,19.892,8790,0
2010-09-03,20.035,20.291,20.035,20.207,4481,0
2010-09-07,20.035,20.236,19.853,19.853,6628,0
2010-09-08,20.189,20.386,19.911,20.075,7253,0
2010-09-09,21.025,21.063,20.131,20.226,5072,0
2010-09-10,20.094,20.094,19.589,19.701,14154,0
2010-09-13,19.75,20.065,19.407,19.55,43073,0
2010-09-14,19.589,19.799,19.187,19.379,10413,0
2010-09-15,19.388,19.799,19.178,19.691,10144,0
2010-09-16,19.825,19.921,19.344,19.344,6552,0
2010-09-17,19.589,19.806,19.417,19.645,18556,0
2010-09-20,19.616,20.588,19.495,20.291,15871,0
2010-09-21,20.452,20.54,20.035,20.035,13764,0
2010-09-22,20.035,20.377,19.825,20.226,14898,0
2010-09-23,20.113,20.491,19.75,20.161,17918,0
2010-09-24,20.443,21.063,20.348,20.88,33017,0
2010-09-27,21.063,21.47,20.919,20.927,12535,0
2010-09-28,21.053,21.347,21.053,21.338,16682,0
2010-09-29,21.308,21.719,21.308,21.7,9169,0
2010-09-30,21.776,22.118,21.662,22.099,13292,0
2010-10-01,22.24,22.651,21.642,21.928,15961,0
2010-10-04,21.869,21.888,21.347,21.393,13809,0
2010-10-05,21.47,22.316,21.47,22.307,16191,0
2010-10-06,22.201,22.48,22.043,22.23,12714,0
2010-10-07,22.48,22.783,22.211,22.48,15323,0
2010-10-08,22.744,24.571,22.536,24.523,53124,0
2010-10-11,24.533,25.105,24.25,24.58,14680,0
2010-10-12,24.904,24.904,24.056,24.856,16634,0
2010-10-13,24.924,25.291,24.514,25.208,30671,0
2010-10-14,25.057,25.32,24.721,25.115,16501,0
2010-10-15,25.483,25.483,25.029,25.067,9824,0
2010-10-18,25.029,25.922,24.817,25.818,11029,0
2010-10-19,25.617,26.12,24.721,24.827,18427,0
2010-10-20,25,25.598,24.132,25.436,10461,0
2010-10-21,24.953,25.436,24.58,25.125,11826,0
2010-10-22,24.789,25.579,24.731,25.208,7344,0
2010-10-25,25.291,25.579,25.096,25.31,11134,0
2010-10-26,24.741,25.445,24.731,25.226,12261,0
2010-10-27,25.105,25.105,24.627,24.751,11129,0
2010-10-28,24.953,24.953,24.162,24.371,11557,0
2010-10-29,24.181,24.673,24.152,24.344,12109,0
2010-11-01,24.644,24.741,24.24,24.487,7992,0
2010-11-02,24.627,25.33,24.381,25.291,8431,0
2010-11-03,25.199,25.199,23.03,23.41,24722,0
2010-11-04,23.487,24.344,23.43,23.725,19442,0
2010-11-05,23.857,24.172,23.402,23.867,4904,0
2010-11-08,23.773,23.773,23.239,23.591,8117,0
2010-11-09,23.23,24.58,23.23,24.009,6944,0
2010-11-10,24.307,24.362,23.41,24.335,8983,0
2010-11-11,24.019,24.712,23.745,24.381,4743,0
2010-11-12,24.371,24.533,23.201,23.448,15830,0
2010-11-15,23.678,23.793,22.632,22.727,30540,0
2010-11-16,22.518,22.679,21.298,21.691,25748,0
2010-11-17,21.546,22.326,21.546,21.937,6826,0
2010-11-18,21.898,22.336,21.757,22.326,5532,0
2010-11-19,22.326,22.326,21.995,22.26,5162,0
2010-11-22,22.015,22.277,21.499,22.26,4985,0
2010-11-23,21.957,21.995,21.47,21.842,4490,0
2010-11-24,21.879,22.145,21.869,22.118,3712,0
2010-11-26,21.967,22.191,21.937,22.062,1870,0
2010-11-29,21.976,22.062,21.822,22.062,3255,0
2010-11-30,21.71,22.043,21.538,22.015,9757,0
2010-12-01,22.173,22.584,22.173,22.423,9844,0
2010-12-02,22.346,22.346,21.71,22.108,6809,0
2010-12-03,21.888,22.316,21.813,22.24,12358,0
2010-12-06,22.221,22.489,22.099,22.413,4699,0
2010-12-07,22.556,22.612,22.297,22.602,5892,0
2010-12-08,22.66,22.963,22.632,22.81,7341,0
2010-12-09,22.81,23.773,22.81,23.288,7971,0
2010-12-10,23.155,23.457,22.983,23.457,8090,0
2010-12-13,23.41,23.44,23.145,23.221,3371,0
2010-12-14,23.201,23.201,22.546,22.764,3225,0
2010-12-15,22.622,23.049,22.594,23.039,6587,0
2010-12-16,22.983,23.249,22.574,23.249,4395,0
2010-12-17,23.192,23.43,22.574,23.221,19320,0
2010-12-20,23.183,23.487,23.173,23.477,8165,0
2010-12-21,23.41,23.735,23.192,23.63,12621,0
2010-12-22,23.467,23.62,23.372,23.582,6571,0
2010-12-23,23.467,23.764,22.908,22.908,16357,0
2010-12-27,22.859,22.859,22.443,22.735,7742,0
2010-12-28,22.118,22.498,22.005,22.072,10916,0
2010-12-29,22.211,22.211,22.015,22.081,5665,0
2010-12-30,22.033,22.556,22.005,22.384,5648,0
2010-12-31,22.375,22.986,22.125,22.672,17724,0
2011-01-03,22.754,23.553,22.735,23.487,5331,0
2011-01-04,23.668,23.668,23.336,23.336,5488,0
2011-01-05,23.326,23.725,23.326,23.65,7788,0
2011-01-06,23.308,23.563,23.298,23.563,1581,0
2011-01-07,23.467,23.563,23.392,23.534,3363,0
2011-01-10,23.524,23.659,23.279,23.62,8072,0
2011-01-11,23.812,24.25,23.802,24.076,7060,0
2011-01-12,24.104,24.789,24.104,24.599,9874,0
2011-01-13,24.627,24.904,24.627,24.779,13913,0
2011-01-14,24.943,25.369,24.779,25.33,3915,0
2011-01-18,25.608,25.608,25.31,25.417,10793,0
2011-01-19,25.408,25.492,23.793,23.914,12646,0
2011-01-20,23.707,23.904,23.477,23.563,10207,0
2011-01-21,23.582,23.933,23.582,23.591,9805,0
2011-01-24,23.591,23.754,23.477,23.754,5061,0
2011-01-25,23.543,23.688,23.534,23.611,2284,0
2011-01-26,23.773,24.673,23.573,24.268,2975,0
2011-01-27,24.533,24.533,23.563,23.838,5862,0
2011-01-28,24.278,24.278,23.192,23.192,9111,0
2011-01-31,23.476,23.878,23.006,23.878,9289,0
2011-02-01,23.876,24.24,23.847,24.24,3626,0
2011-02-02,24.22,24.22,23.44,23.591,4867,0
2011-02-03,23.698,23.698,23.069,23.326,3568,0
2011-02-04,23.279,23.847,23.02,23.145,9849,0
2011-02-07,23.069,23.591,23.001,23.534,7567,0
2011-02-08,23.582,23.591,23.382,23.487,2105,0
2011-02-09,23.668,23.764,23.582,23.582,1216,0
2011-02-10,23.754,23.754,23.582,23.725,1135,0
2011-02-11,23.725,23.961,23.03,23.355,11785,0
2011-02-14,23.211,23.402,22.612,23.059,5966,0
2011-02-15,23.049,23.44,22.859,22.908,5404,0
2011-02-16,23.01,23.457,22.81,22.918,6514,0
2011-02-18,23.259,23.402,22.963,23.155,8295,0
2011-02-22,22.918,23.487,22.173,22.26,27182,0
2011-02-23,22.498,22.498,21.879,22.024,5529,0
2011-02-24,22.191,22.774,22.191,22.774,9478,0
2011-02-25,22.899,24.608,22.735,24.608,16956,0
2011-02-28,24.449,25.369,24.449,25.208,11216,0
2011-03-01,25.713,26.101,25.263,25.893,10234,0
2011-03-02,25.789,26.072,25.474,25.779,12266,0
2011-03-03,26.053,26.178,25.864,26.169,13459,0
2011-03-04,26.169,26.169,25.226,25.427,8320,0
2011-03-07,25.34,25.675,23.773,23.857,17244,0
2011-03-08,23.812,25.226,23.487,25.019,21215,0
2011-03-09,24.751,25.145,24.211,25.145,8881,0
2011-03-10,24.731,24.769,24.487,24.702,7597,0
2011-03-11,24.477,24.886,23.876,24.627,32781,0
2011-03-14,24.24,24.58,24.24,24.362,6906,0
2011-03-15,23.764,23.999,23.44,23.698,17011,0
2011-03-16,23.62,23.65,22.973,22.983,18465,0
2011-03-17,23.298,23.573,22.84,23.23,14795,0
2011-03-18,23.365,23.365,22.84,23.097,21204,0
2011-03-21,23.039,23.99,23.039,23.867,36407,0
2011-03-22,23.783,23.894,23.582,23.707,4335,0
2011-03-23,23.933,24.352,23.933,24.335,7352,0
2011-03-24,24.344,24.371,24.162,24.24,5661,0
2011-03-25,24.152,24.25,23.754,24.076,14175,0
2011-03-28,24.152,24.24,24.076,24.172,4306,0
2011-03-29,24.335,25.01,24.047,25.01,8268,0
2011-03-30,24.817,25.18,24.799,25.172,4165,0
2011-03-31,25.353,25.633,24.886,25.459,19145,0
2011-04-01,25.464,25.996,25.464,25.685,15482,0
2011-04-04,25.751,25.874,25.272,25.874,12593,0
2011-04-05,25.731,26.072,25.32,26.072,12433,0
2011-04-06,25.598,26.938,25.598,26.892,16073,0
2011-04-07,26.75,27.156,26.13,26.293,23560,0
2011-04-08,26.11,26.78,25.436,25.531,11079,0
2011-04-11,25.417,25.884,25.145,25.34,14860,0
2011-04-12,25.077,25.874,24.523,24.523,11964,0
2011-04-13,24.731,25.208,24.056,24.268,22251,0
2011-04-14,24.636,24.636,23.953,24.487,24167,0
2011-04-15,24.429,24.721,24.298,24.721,12338,0
2011-04-18,24.307,24.962,23.971,24.038,9668,0
2011-04-19,24.123,24.123,23.467,23.505,13665,0
2011-04-20,23.933,24.439,23.773,23.953,15450,0
2011-04-21,24.123,24.201,23.735,24.201,10641,0
2011-04-25,24.085,24.113,23.64,23.953,16755,0
2011-04-26,24.132,25.029,23.961,24.799,8166,0
2011-04-27,24.664,24.712,24.571,24.702,5681,0
2011-04-28,23.336,24.779,23.336,24.654,10609,0
2011-04-29,24.387,24.74,24.245,24.52,6144,0
2011-05-02,24.769,24.933,24.487,24.487,4338,0
2011-05-03,24.487,24.552,24.076,24.076,3933,0
2011-05-04,24.113,24.123,23.773,23.802,12398,0
2011-05-05,23.923,24.258,23.534,23.802,19240,0
2011-05-06,23.943,24.288,23.857,24.056,4408,0
2011-05-09,24.152,24.523,23.496,23.668,19625,0
2011-05-10,23.773,24.477,23.688,24.326,8215,0
2011-05-11,24.39,24.505,23.933,24.019,9869,0
2011-05-12,23.961,24.59,23.773,24.496,6061,0
2011-05-13,24.23,24.381,24.085,24.123,2935,0
2011-05-16,24.028,24.028,23.688,23.688,6112,0
2011-05-17,23.688,23.793,23.678,23.735,6953,0
2011-05-18,23.754,23.914,23.707,23.914,4866,0
2011-05-19,24.113,24.152,24.056,24.056,3040,0
2011-05-20,24.104,24.104,23.831,23.831,6681,0
2011-05-23,23.717,23.745,23.534,23.659,9304,0
2011-05-24,23.857,23.943,23.688,23.688,5435,0
2011-05-25,23.678,23.914,23.678,23.812,4791,0
2011-05-26,23.885,23.885,23.688,23.831,5448,0
2011-05-27,23.981,23.981,23.735,23.735,1501,0
2011-05-31,24.105,24.105,23.677,23.696,19596,0
2011-06-01,23.812,23.961,23.524,23.64,19277,0
2011-06-02,23.876,23.876,23.64,23.668,1960,0
2011-06-03,23.678,23.876,23.279,23.317,8713,0
2011-06-06,23.298,23.601,23.201,23.288,18553,0
2011-06-07,23.44,23.496,23.279,23.279,3731,0
2011-06-08,23.477,23.764,23.298,23.42,32580,0
2011-06-09,23.42,23.63,23.298,23.448,3632,0
2011-06-10,23.298,23.43,23.298,23.317,3379,0
2011-06-13,23.355,23.355,22.983,22.983,8070,0
2011-06-14,23.308,23.308,22.983,23.078,5124,0
2011-06-15,22.859,23.239,22.365,22.365,5434,0
2011-06-16,22.356,22.565,22.108,22.307,9246,0
2011-06-17,22.489,22.927,22.23,22.23,11935,0
2011-06-20,22.163,22.24,22.091,22.163,3859,0
2011-06-21,22.136,22.201,21.623,22.163,14092,0
2011-06-22,22.015,22.081,21.586,21.614,3807,0
2011-06-23,21.462,21.832,21.462,21.832,4615,0
2011-06-24,21.586,23.317,21.556,23.308,94165,0
2011-06-27,22.774,23.725,22.25,23.725,20631,0
2011-06-28,23.345,23.953,23.345,23.953,8930,0
2011-06-29,24.066,24.23,23.802,24.066,8821,0
2011-06-30,24.117,24.416,24.031,24.358,6821,0
2011-07-01,24.278,24.904,24.278,24.807,6952,0
2011-07-05,24.721,25.038,24.59,25.038,4238,0
2011-07-06,24.876,25.464,24.731,25.417,8586,0
2011-07-07,25.531,26.178,25.454,25.855,7397,0
2011-07-08,25.56,25.56,25.245,25.359,3485,0
2011-07-11,25.152,25.35,24.4,24.543,9951,0
2011-07-12,24.58,24.636,24.258,24.268,14925,0
2011-07-13,24.496,24.664,24.288,24.654,7344,0
2011-07-14,24.654,24.654,23.457,23.783,10438,0
2011-07-15,24.056,24.056,23.981,24.047,4333,0
2011-07-18,23.773,23.802,23.678,23.688,2155,0
2011-07-19,23.793,24.104,23.543,24.104,7890,0
2011-07-20,24.104,24.104,23.961,23.961,551,0
2011-07-21,23.971,24.702,23.914,24.702,4124,0
2011-07-22,24.731,24.817,24.664,24.664,1754,0
2011-07-25,24.335,24.41,23.847,24.028,2980,0
2011-07-26,24.085,24.085,23.847,23.847,3398,0
2011-07-27,23.42,23.812,23.107,23.125,7793,0
2011-07-28,23.249,23.392,23.097,23.392,4107,0
2011-07-29,23.15,25.482,23.15,23.207,8263,0
2011-08-01,23.505,23.611,23.279,23.487,6982,0
2011-08-02,23.457,23.487,22.764,22.764,6182,0
2011-08-03,22.953,23.402,22.918,23.336,4189,0
2011-08-04,23.155,23.155,22.472,22.472,7691,0
2011-08-05,22.754,23.049,20.065,22.508,4625,0
2011-08-08,21.403,22.356,21.403,21.594,9258,0
2011-08-09,22.277,24.094,21.393,24.094,22739,0
2011-08-10,24.664,24.664,21.328,21.518,9697,0
2011-08-11,21.859,22.356,21.623,21.85,12198,0
2011-08-12,22.127,22.24,21.576,21.586,7615,0
2011-08-15,21.976,22.015,21.672,21.85,4841,0
2011-08-16,21.586,21.766,21.308,21.308,11013,0
2011-08-17,21.623,21.842,21.403,21.546,4366,0
2011-08-18,20.986,21.538,20.141,20.141,24120,0
2011-08-19,20.282,21.102,19.446,20.016,22329,0
2011-08-22,20.709,20.709,20.161,20.217,6389,0
2011-08-23,20.348,20.777,19.892,20.481,26238,0
2011-08-24,20.348,20.348,19.988,20.065,9994,0
2011-08-25,20.055,20.055,19.504,19.504,11727,0
2011-08-26,19.495,19.853,19.495,19.589,7115,0
2011-08-29,19.872,20.655,19.521,20.645,11502,0
2011-08-30,20.559,20.709,20.328,20.481,4559,0
2011-08-31,20.545,20.545,20.201,20.201,6335,0
2011-09-01,20.065,20.282,19.541,19.541,6633,0
2011-09-02,19.538,19.614,19.153,19.212,14853,0
2011-09-06,18.743,19.799,18.743,19.446,5352,0
2011-09-07,19.317,20.158,19.317,20.101,13191,0
2011-09-08,19.834,20.035,19.589,19.589,4561,0
2011-09-09,19.55,19.55,18.551,18.733,8072,0
2011-09-12,18.8,18.888,18.59,18.762,9649,0
2011-09-13,18.78,18.819,18.626,18.733,5680,0
2011-09-14,18.972,19.285,18.733,19.276,7746,0
2011-09-15,19.226,19.226,19.139,19.197,8360,0
2011-09-16,19.334,19.397,19.018,19.276,13867,0
2011-09-19,18.989,19.495,18.989,19.495,3003,0
2011-09-20,19.645,19.911,19.388,19.388,9015,0
2011-09-21,19.73,19.911,19.361,19.579,7984,0
2011-09-22,19.266,19.701,18.952,18.952,14192,0
2011-09-23,18.989,19.388,18.81,19.13,5795,0
2011-09-26,19.379,19.379,18.979,19.056,4882,0
2011-09-27,19.092,19.931,19.063,19.872,7687,0
2011-09-28,20.045,20.065,19.683,19.683,4541,0
2011-09-29,19.969,19.969,19.683,19.75,3166,0
2011-09-30,19.695,19.867,18.582,18.678,11473,0
2011-10-03,18.512,19.635,17.499,19.305,18102,0
2011-10-04,18.226,20.759,18.158,20.549,12347,0
2011-10-05,20.49,20.49,20.013,20.082,3440,0
2011-10-06,19.966,20.023,19.765,20.023,5644,0
2011-10-07,19.966,20.032,19.966,20.032,2516,0
2011-10-10,20.161,20.282,19.969,20.282,12678,0
2011-10-11,20.338,20.338,17.846,18.483,35241,0
2011-10-12,18.542,19.476,18.493,19.476,17185,0
2011-10-13,19.324,19.324,18.819,19.217,2481,0
2011-10-14,19.44,20.111,19.209,19.946,11795,0
2011-10-17,19.635,19.711,19.037,19.037,9348,0
2011-10-18,19.397,20.655,19.018,20.53,14034,0
2011-10-19,19.755,20.49,19.687,19.918,8579,0
2011-10-20,20.072,20.433,20.072,20.225,5415,0
2011-10-21,20.655,20.921,20.357,20.52,9176,0
2011-10-24,20.759,21.313,20.759,21.313,2920,0
2011-10-25,21.046,21.046,20.395,20.442,6650,0
2011-10-26,20.462,20.54,19.956,20.54,3391,0
2011-10-27,21.018,22.453,21.018,22.453,27741,0
2011-10-28,22.346,22.463,22.211,22.453,8549,0
2011-10-31,22.039,22.528,21.77,21.77,6611,0
2011-11-01,21.162,21.534,21.095,21.322,14845,0
2011-11-02,21.514,21.975,21.514,21.812,7289,0
2011-11-03,22.172,22.376,22.099,22.356,8208,0
2011-11-04,21.865,21.894,21.733,21.894,5501,0
2011-11-07,21.534,21.812,21.534,21.688,1893,0
2011-11-08,21.839,22.08,21.056,21.916,11353,0
2011-11-09,21.793,22.191,20.665,20.797,16570,0
2011-11-10,20.921,21.238,20.598,21.066,7133,0
2011-11-11,21.135,21.639,21.135,21.639,5477,0
2011-11-14,21.504,21.504,21.018,21.342,8172,0
2011-11-15,21.264,21.418,21.171,21.408,4223,0
2011-11-16,21.264,21.264,20.309,20.367,9669,0
2011-11-17,20.337,20.442,20.111,20.12,9257,0
2011-11-18,20.013,20.032,19.19,19.317,12491,0
2011-11-21,18.839,19.122,18.79,18.79,12193,0
2011-11-22,18.753,19.009,17.832,17.832,15114,0
2011-11-23,18.206,18.206,17.22,17.325,19728,0
2011-11-25,17.191,17.566,17.107,17.107,4746,0
2011-11-28,17.71,17.823,17.142,17.463,16192,0
2011-11-29,17.394,17.518,17.097,17.306,9263,0
2011-11-30,17.911,18.17,17.15,17.15,127102,0
2011-12-01,17.22,17.547,17.097,17.097,13577,0
2011-12-02,17.633,17.803,17.453,17.775,11842,0
2011-12-05,17.995,18.101,17.604,17.775,11827,0
2011-12-06,17.784,17.957,17.622,17.689,8505,0
2011-12-07,17.793,17.793,17.471,17.49,17079,0
2011-12-08,17.304,17.333,17.067,17.086,13169,0
2011-12-09,17.132,17.909,17.113,17.737,11270,0
2011-12-12,17.547,17.756,17.286,17.404,12319,0
2011-12-13,17.453,17.88,17.404,17.404,7273,0
2011-12-14,17.354,17.413,17.088,17.394,16233,0
2011-12-15,17.88,17.938,17.068,17.296,16098,0
2011-12-16,17.392,18.111,17.392,17.812,22538,0
2011-12-19,17.823,18.053,17.492,17.501,9340,0
2011-12-20,17.909,18.196,17.689,18.196,7647,0
2011-12-21,18.148,18.293,17.737,17.928,8775,0
2011-12-22,18.024,18.274,17.689,17.899,10359,0
2011-12-23,18.072,18.313,17.937,18.168,6188,0
2011-12-27,18.072,18.168,18.024,18.158,5998,0
2011-12-28,18.206,18.303,17.879,18.004,12756,0
2011-12-29,18.389,18.437,18.206,18.399,13185,0
2011-12-30,18.492,18.655,18.283,18.56,11695,0
2012-01-03,19.394,19.403,18.635,18.88,7291,0
2012-01-04,19.28,19.3,18.655,18.763,4868,0
2012-01-05,18.472,18.801,18.418,18.714,7171,0
2012-01-06,18.675,18.704,18.531,18.695,4219,0
2012-01-09,18.734,18.88,18.734,18.84,2479,0
2012-01-10,18.781,19.105,18.645,18.964,7424,0
2012-01-11,18.754,19.231,18.724,19.231,5013,0
2012-01-12,19.182,19.358,18.916,19.358,3527,0
2012-01-13,18.226,19.143,18.226,19.115,3652,0
2012-01-17,19.261,19.261,18.821,18.982,5418,0
2012-01-18,18.86,19.3,18.86,19.182,13473,0
2012-01-19,19.271,19.661,19.124,19.358,11048,0
2012-01-20,19.453,20.371,19.453,20.332,26873,0
2012-01-23,20.68,20.68,19.997,20.495,19548,0
2012-01-24,20.429,20.793,20.172,20.671,8738,0
2012-01-25,20.764,20.821,20.371,20.754,7161,0
2012-01-26,20.995,21.261,20.697,21.102,17479,0
2012-01-27,20.897,22.614,20.86,22.326,21669,0
2012-01-30,21.865,22.144,21.771,22.134,10143,0
2012-01-31,22.105,22.325,22.096,22.17,4665,0
2012-02-01,22.134,22.463,22.089,22.453,6260,0
2012-02-02,22.614,22.854,22.473,22.586,13745,0
2012-02-03,22.873,23.62,22.786,23.62,8770,0
2012-02-06,23.572,23.736,23.161,23.726,10622,0
2012-02-07,22.519,23.094,20.285,22.922,3522,0
2012-02-08,22.259,23.227,22.259,22.913,3583,0
2012-02-09,22.893,23.476,22.662,22.834,5414,0
2012-02-10,21.666,22.519,21.666,22.229,2170,0
2012-02-13,22.384,22.538,22.21,22.384,5366,0
2012-02-14,22.326,22.326,22.07,22.089,3357,0
2012-02-15,22.277,22.509,22.163,22.326,4982,0
2012-02-16,22.576,23.813,22.423,23.121,5059,0
2012-02-17,23.054,23.198,22.777,22.804,18774,0
2012-02-21,22.824,23.006,22.634,22.634,8218,0
2012-02-22,22.738,22.968,22.519,22.519,1263,0
2012-02-23,22.738,22.996,22.499,22.996,8458,0
2012-02-24,22.996,22.996,22.624,22.863,7783,0
2012-02-27,22.634,22.72,22.576,22.576,1138,0
2012-02-28,22.473,22.757,22.473,22.586,12130,0
2012-02-29,22.952,22.991,22.288,22.288,10577,0
2012-03-01,22.48,23.141,22.306,22.567,9431,0
2012-03-02,22.987,23.026,22.325,22.325,8259,0
2012-03-05,22.277,22.893,22.097,22.804,6930,0
2012-03-06,22.948,22.948,22.413,22.634,9685,0
2012-03-07,22.653,22.711,22.528,22.644,5889,0
2012-03-08,22.653,22.903,22.614,22.864,3143,0
2012-03-09,23.18,23.247,22.739,22.739,5175,0
2012-03-12,22.701,22.814,22.634,22.634,1921,0
2012-03-13,22.443,22.913,22.336,22.863,5467,0
2012-03-14,22.701,23.044,22.433,22.473,4634,0
2012-03-15,22.443,23.17,22.443,23.17,20709,0
2012-03-16,23.162,23.467,23.065,23.277,17757,0
2012-03-19,23.582,23.63,22.757,22.794,9495,0
2012-03-20,23.344,23.477,22.472,22.472,12764,0
2012-03-21,22.567,23.372,22.229,22.258,28926,0
2012-03-22,22.133,22.305,21.596,21.854,11544,0
2012-03-23,21.826,22.48,21.596,22.48,5377,0
2012-03-26,22.795,23.277,22.595,22.968,9441,0
2012-03-27,22.883,23.247,22.634,22.644,8628,0
2012-03-28,22.365,22.968,22.096,22.452,11717,0
2012-03-29,22.452,22.701,22.105,22.472,23650,0
2012-03-30,22.519,22.528,21.864,22.18,22965,0
2012-04-02,21.645,22.509,21.645,22.423,6089,0
2012-04-03,22.219,22.345,21.991,22.069,7870,0
2012-04-04,21.903,22.209,21.874,22.021,4651,0
2012-04-05,21.8,22.199,21.79,21.8,3794,0
2012-04-09,21.558,21.991,21.259,21.413,32458,0
2012-04-10,21.374,21.674,20.271,20.386,20649,0
2012-04-11,20.638,20.761,20.252,20.453,11920,0
2012-04-12,20.357,21.923,20.216,21.923,12213,0
2012-04-13,21.365,22.199,21.365,21.732,15353,0
2012-04-16,21.75,22.078,21.75,21.854,6264,0
2012-04-17,22.039,23.382,22.03,23.142,24002,0
2012-04-18,23.132,23.391,22.854,23.075,7694,0
2012-04-19,23.075,23.354,22.767,22.767,14910,0
2012-04-20,23.297,24.248,23.065,24.043,24980,0
2012-04-23,23.671,24.015,23.41,23.89,31749,0
2012-04-24,23.928,24.072,23.525,23.806,32668,0
2012-04-25,23.861,24.11,22.443,22.757,37395,0
2012-04-26,22.528,23.18,22.393,22.767,24710,0
2012-04-27,22.681,22.913,21.943,22.18,31291,0
2012-04-30,22.133,22.462,21.655,21.826,29876,0
2012-05-01,21.962,22.209,21.655,21.693,29850,0
2012-05-02,21.809,21.854,21.393,21.8,22002,0
2012-05-03,21.606,21.836,21.443,21.616,20645,0
2012-05-04,21.529,21.78,20.972,20.972,28357,0
2012-05-07,21.05,21.481,20.686,21.002,18638,0
2012-05-08,20.867,21.205,20.828,21.03,19771,0
2012-05-09,20.982,21.433,20.618,20.885,23009,0
2012-05-10,20.924,21.596,20.924,21.297,6269,0
2012-05-11,21.645,21.854,21.288,21.568,11743,0
2012-05-14,21.365,21.713,20.867,21.462,22985,0
2012-05-15,21.8,22.997,21.8,22.519,21117,0
2012-05-16,22.662,22.691,22.039,22.219,15756,0
2012-05-17,22.209,22.547,21.884,22.105,19581,0
2012-05-18,21.933,22.997,21.558,22.096,30353,0
2012-05-21,22.335,23.603,22.011,23.267,21225,0
2012-05-22,23.122,23.457,22.747,22.767,12399,0
2012-05-23,22.814,23.287,22.814,23.247,15849,0
2012-05-24,23.287,24.11,22.922,23.928,9183,0
2012-05-25,23.938,23.976,23.209,23.632,9133,0
2012-05-29,23.918,24.11,23.661,24.034,8997,0
2012-05-30,23.851,24.11,23.228,23.806,14174,0
2012-05-31,23.544,23.851,23.44,23.44,10675,0
2012-06-01,22.978,23.515,22.375,22.499,28114,0
2012-06-04,22.874,23.401,22.472,23.209,14847,0
2012-06-05,23.213,23.213,22.211,22.522,21562,0
2012-06-06,22.78,22.857,22.27,22.56,19461,0
2012-06-07,22.897,22.897,22.08,22.637,35969,0
2012-06-08,22.512,22.522,22.042,22.308,26745,0
2012-06-11,22.472,22.624,22.078,22.209,19034,0
2012-06-12,22.472,22.786,22.105,22.739,10973,0
2012-06-13,23.016,23.257,22.595,22.913,20678,0
2012-06-14,22.932,23.457,22.634,23.247,13927,0
2012-06-15,22.666,24.204,22.492,23.933,59211,0
2012-06-18,24.563,24.792,23.796,24.6,19811,0
2012-06-19,24.692,25.569,24,25.414,54047,0
2012-06-20,25.509,26.634,25.385,26.565,14440,0
2012-06-21,26.489,27.132,25.99,27.077,18129,0
2012-06-22,27.048,27.941,26.434,27.779,78184,0
2012-06-25,27.327,27.712,26.885,27.182,13918,0
2012-06-26,27.23,27.347,26.499,27.25,34766,0
2012-06-27,27.22,27.741,26.867,27.722,55030,0
2012-06-28,27.452,28.125,26.732,28.125,10793,0
2012-06-29,28.615,29.613,28.135,29.355,35210,0
2012-07-02,29.145,29.579,28.606,29.579,10226,0
2012-07-03,29.579,30.104,28.947,30.001,24941,0
2012-07-05,29.846,30.594,29.287,30.594,11185,0
2012-07-06,30.509,30.729,30.114,30.604,28009,0
2012-07-09,30.566,31.201,30.566,30.998,20762,0
2012-07-10,30.921,31.526,30.384,30.519,11821,0
2012-07-11,30.566,30.662,30.047,30.461,21150,0
2012-07-12,30.162,30.547,30.086,30.2,8624,0
2012-07-13,30.452,31.239,30.364,30.998,14666,0
2012-07-16,30.758,31.201,30.509,30.509,9880,0
2012-07-17,30.481,30.788,29.933,30.424,30432,0
2012-07-18,30.529,30.548,29.879,30.142,5553,0
2012-07-19,30.258,30.471,29.758,30.02,15894,0
2012-07-20,29.597,30.433,29.009,30.219,39300,0
2012-07-23,29.579,30.509,29.501,29.941,9362,0
2012-07-24,29.228,30.266,29.019,29.019,8360,0
2012-07-25,29.345,29.345,28.596,28.933,8941,0
2012-07-26,29.452,30.442,29.228,29.442,3327,0
2012-07-27,28.71,29.651,28.71,29.56,3222,0
2012-07-30,29.413,29.651,28.923,29.019,2694,0
2012-07-31,28.933,29.181,27.548,28.095,14058,0
2012-08-01,28.085,28.085,27.424,27.424,7286,0
2012-08-02,27.172,27.491,26.924,26.924,5356,0
2012-08-03,27.289,28.223,27.21,27.941,6179,0
2012-08-06,27.863,28.298,26.838,27.845,7952,0
2012-08-07,27.712,28.056,27.309,27.769,17609,0
2012-08-08,27.567,28.056,25.346,27.289,7181,0
2012-08-09,26.999,27.009,25.559,26.338,16685,0
2012-08-10,25.596,27.414,25.596,26.848,11812,0
2012-08-13,26.885,27.922,25.849,27.922,5464,0
2012-08-14,28.165,28.806,28.165,28.548,13231,0
2012-08-15,28.26,28.815,28.26,28.729,7296,0
2012-08-16,28.499,28.835,28.489,28.835,5853,0
2012-08-17,28.674,30.276,28.674,30.258,13064,0
2012-08-20,30.172,30.547,29.127,30.238,16242,0
2012-08-21,30.02,30.02,28.885,29.511,9353,0
2012-08-22,28.885,29.69,27.893,28.693,17811,0
2012-08-23,28.489,29.797,28.145,29.7,32409,0
2012-08-24,29.218,30.104,29.218,29.56,4274,0
2012-08-27,30.142,30.566,30.001,30.334,8850,0
2012-08-28,30.038,30.374,29.56,30.086,7365,0
2012-08-29,30.228,30.758,29.69,30.758,20057,0
2012-08-30,30.594,30.662,29.875,29.981,5167,0
2012-08-31,30.19,30.758,30.011,30.404,11524,0
2012-09-04,30.334,30.461,28.557,29.413,53312,0
2012-09-05,29.355,30.481,27.577,28.26,28448,0
2012-09-06,28.442,28.703,27.634,28.105,24308,0
2012-09-07,27.922,28.748,27.366,28.243,22901,0
2012-09-10,28.615,29.218,28.308,29.127,14803,0
2012-09-11,29.058,30.325,28.606,29.56,15749,0
2012-09-12,29.709,30.21,29.465,30.057,7457,0
2012-09-13,29.961,30.614,29.961,30.594,7752,0
2012-09-14,30.634,30.748,30.276,30.276,17490,0
2012-09-17,30.001,30.142,29.67,30.057,8219,0
2012-09-18,29.364,29.941,29.364,29.651,2910,0
2012-09-19,29.364,29.748,29.315,29.603,8291,0
2012-09-20,29.287,30.152,29.287,29.531,11899,0
2012-09-21,30.067,30.266,29.631,29.894,22422,0
2012-09-24,29.923,30.276,29.68,30.001,31545,0
2012-09-25,29.981,30.5,29.836,29.836,13614,0
2012-09-26,30.048,30.75,29.758,29.884,14687,0
2012-09-27,30.196,30.321,29.816,30.02,16110,0
2012-09-28,29.807,30.375,29.807,30.057,12397,0
2012-10-01,30.297,30.595,29.729,30.067,5058,0
2012-10-02,30.22,30.625,29.729,30.316,30261,0
2012-10-03,29.866,30.789,29.856,30.316,8049,0
2012-10-04,30.424,31.156,30.287,31.058,9750,0
2012-10-05,31.271,31.328,30.673,30.922,22955,0
2012-10-08,30.595,31.058,30.211,30.663,32865,0
2012-10-09,30.52,30.547,30.125,30.172,6910,0
2012-10-10,30.181,30.799,30.181,30.51,2654,0
2012-10-11,30.258,30.799,30.258,30.653,8920,0
2012-10-12,30.74,30.799,30.462,30.577,14796,0
2012-10-15,30.799,31.694,30.779,31.557,9449,0
2012-10-16,31.762,31.762,31.058,31.308,18329,0
2012-10-17,31.596,31.596,31.318,31.557,2366,0
2012-10-18,31.434,31.527,30.874,31.174,4497,0
2012-10-19,30.941,31.65,30.22,30.22,17736,0
2012-10-22,30.258,30.266,29.961,30.191,6135,0
2012-10-23,30.001,30.142,29.153,29.777,11288,0
2012-10-24,29.153,29.758,29.153,29.758,1642,0
2012-10-25,29.904,30.625,29.136,30.258,945,0
2012-10-26,30.355,30.605,29.875,30.453,32099,0
2012-10-31,30.385,30.865,29.758,30.211,19921,0
2012-11-01,30.326,30.653,29.748,30.228,5503,0
2012-11-02,30.172,30.894,29.228,30.277,13229,0
2012-11-05,30.653,31.547,30.424,30.799,13010,0
2012-11-06,31.117,31.117,30.307,30.846,4768,0
2012-11-07,30.663,31.377,29.748,30.721,13429,0
2012-11-08,30.789,30.789,29.923,30.115,5127,0
2012-11-09,29.971,30.491,29.942,30.162,6597,0
2012-11-12,30.162,31.47,30.162,31.127,8359,0
2012-11-13,31.386,31.386,30.599,31.029,3070,0
2012-11-14,31.067,31.193,30.228,30.228,3011,0
2012-11-15,30.22,30.567,29.589,30.086,18941,0
2012-11-16,30.316,31.039,29.836,30.586,34079,0
2012-11-19,30.692,31.107,30.462,31.107,11312,0
2012-11-20,30.605,31.136,30.385,30.721,22087,0
2012-11-21,30.424,30.97,30.375,30.75,5816,0
2012-11-23,30.405,31.165,30.287,30.77,19351,0
2012-11-26,30.779,31.203,30.472,30.931,51706,0
2012-11-27,30.894,31.087,30.709,30.828,35020,0
2012-11-28,30.75,31.251,30.75,31.251,16504,0
2012-11-29,31.318,32.769,31.183,32.637,16885,0
2012-11-30,32.637,33.551,32.289,33.128,26481,0
2012-12-03,33.319,35.226,33.233,35.013,23908,0
2012-12-04,34.647,35.179,34.443,34.617,34476,0
2012-12-05,35.004,37.324,35.004,35.946,58806,0
2012-12-06,35.745,36.282,35.484,36.063,12626,0
2012-12-07,36.206,36.312,35.582,35.61,23059,0
2012-12-10,35.61,35.804,34.917,35.206,25979,0
2012-12-11,35.65,35.65,35.169,35.436,19238,0
2012-12-12,35.601,35.601,34.666,34.735,12855,0
2012-12-13,34.647,34.675,33.962,34.599,9422,0
2012-12-14,34.426,35.111,34.426,34.745,13913,0
2012-12-17,34.794,35.131,34.705,34.822,11518,0
2012-12-18,34.675,35.131,34.656,35.072,14839,0
2012-12-19,34.989,34.989,34.33,34.599,8209,0
2012-12-20,34.599,35.226,34.109,34.589,14690,0
2012-12-21,33.687,35.888,33.687,35.765,41104,0
2012-12-24,35.755,36.583,35.198,35.198,12823,0
2012-12-26,35.445,36.085,35.043,35.465,9102,0
2012-12-27,35.485,36.247,35.465,35.948,11108,0
2012-12-28,35.918,36.374,35.71,35.737,7221,0
2012-12-31,35.311,36.586,33.827,35.331,38799,0
2013-01-02,35.621,38.572,35.621,38.197,30008,0
2013-01-03,37.927,38.929,37.191,37.781,16483,0
2013-01-04,37.771,38.601,36.778,37.712,56210,0
2013-01-07,37.427,38.038,37.162,37.579,6670,0
2013-01-08,37.417,38.777,37.181,38.542,15022,0
2013-01-09,38.513,39.288,38.513,39.259,4034,0
2013-01-10,39.191,39.259,38.708,38.708,47580,0
2013-01-11,38.777,39.268,38.619,38.629,6530,0
2013-01-14,38.542,38.582,38.012,38.369,1590,0
2013-01-15,38.167,38.167,37.617,37.761,9857,0
2013-01-16,37.492,38.487,37.492,38.098,9988,0
2013-01-17,38.032,38.079,37.627,37.82,7278,0
2013-01-18,37.87,38.086,37.771,38.003,5554,0
2013-01-22,38.079,38.986,37.918,38.919,7032,0
2013-01-23,39.113,39.113,38.679,38.862,5468,0
2013-01-24,38.956,39.153,38.128,38.157,20162,0
2013-01-25,38.629,39.053,37.84,38.227,4856,0
2013-01-28,37.936,38.84,37.936,38.629,5822,0
2013-01-29,38.966,43.402,38.592,43.213,46560,0
2013-01-30,43.232,43.559,41.96,41.989,18862,0
2013-01-31,41.92,42.662,41.563,42.025,20984,0
2013-02-01,41.475,42.397,41.436,42.267,14359,0
2013-02-04,41.979,42.662,40.333,41.302,23282,0
2013-02-05,41.881,42.632,41.475,42.295,28553,0
2013-02-06,41.842,42.14,40.945,41.234,8444,0
2013-02-07,41.138,41.138,39.201,40.387,16932,0
2013-02-08,40.125,41.312,40.125,40.935,21388,0
2013-02-11,40.761,40.935,39.425,39.721,13596,0
2013-02-12,39.642,39.877,38.237,38.901,12731,0
2013-02-13,38.777,39.044,38.629,39.044,8564,0
2013-02-14,38.842,39.354,38.78,39.123,12957,0
2013-02-15,39.163,40.837,38.852,40.79,11218,0
2013-02-19,41.205,41.264,40.765,41.264,18866,0
2013-02-20,41.283,42.47,41.283,42.189,15069,0
2013-02-21,41.735,42.412,41.735,42.007,8210,0
2013-02-22,41.91,42.796,40.945,42.796,8892,0
2013-02-25,42.825,42.825,39.752,39.789,33600,0
2013-02-26,40.029,40.77,39.45,40.743,17913,0
2013-02-27,40.579,42.545,40.579,42.15,13346,0
2013-02-28,41.861,41.93,40.753,41.332,31101,0
2013-03-01,40.885,41.775,40.406,40.705,6513,0
2013-03-04,40.21,40.965,39.809,40.965,13135,0
2013-03-05,40.25,41.033,40.078,40.473,6841,0
2013-03-06,40.029,41.332,40.019,41.091,7996,0
2013-03-07,41.34,41.34,41.072,41.234,5240,0
2013-03-08,41.34,41.34,40.125,40.55,13499,0
2013-03-11,40.695,42.286,40.695,41.785,13951,0
2013-03-12,42.131,42.131,40.8,41.053,22963,0
2013-03-13,41.475,42.421,41.475,42.121,5703,0
2013-03-14,42.441,45.036,42.276,44.727,36059,0
2013-03-15,44.611,45.08,43.705,45.016,18736,0
2013-03-18,44.33,45.036,44.33,44.812,6662,0
2013-03-19,45.208,45.306,44.32,44.468,7080,0
2013-03-20,44.572,44.976,44.36,44.812,7824,0
2013-03-21,44.918,45.296,44.458,45.267,29014,0
2013-03-22,45.333,45.333,44.379,44.717,8621,0
2013-03-25,44.851,45.036,44.646,44.89,2786,0
2013-03-26,44.591,45.324,44.438,44.938,4792,0
2013-03-27,44.457,45.413,44.155,44.765,42168,0
2013-03-28,44.571,45.026,44.571,44.688,8069,0
2013-04-01,44.851,44.909,44.146,44.146,6072,0
2013-04-02,44.146,44.254,43.459,43.586,25167,0
2013-04-03,42.957,43.79,42.282,42.475,17516,0
2013-04-04,42.29,43.015,42.223,42.494,22908,0
2013-04-05,42.369,42.621,41.915,42.184,5665,0
2013-04-08,42.243,42.243,41.671,41.994,3635,0
2013-04-09,42.098,42.638,41.905,42.194,4021,0
2013-04-10,42.3,42.481,41.549,42.136,5640,0
2013-04-11,42.339,42.408,41.549,41.817,7543,0
2013-04-12,41.597,41.769,41.066,41.509,12019,0
2013-04-15,41.218,41.218,39.613,40.572,13741,0
2013-04-16,40.878,41.218,40.28,40.86,4593,0
2013-04-17,40.582,40.718,40.418,40.582,22869,0
2013-04-18,40.309,40.638,38.986,39.672,27613,0
2013-04-19,39.74,39.74,38.891,39.113,17818,0
2013-04-22,39.46,39.692,38.909,39.594,6288,0
2013-04-23,39.604,40.174,39.604,39.77,3823,0
2013-04-24,39.81,39.926,39.518,39.81,4985,0
2013-04-25,39.81,39.926,39.567,39.662,3345,0
2013-04-26,39.382,39.672,38.766,38.938,5553,0
2013-04-29,38.608,39.315,38.608,39.276,9797,0
2013-04-30,39.043,41.489,38.891,40.399,47128,0
2013-05-01,40.437,41.798,40.339,40.582,39564,0
2013-05-02,40.524,41.568,40.524,41.549,13116,0
2013-05-03,42.068,42.772,41.549,42.533,12374,0
2013-05-06,42.725,43.866,42.513,43.635,3619,0
2013-05-07,43.478,43.712,42.553,43.712,30363,0
2013-05-08,43.382,43.866,42.977,43.8,5222,0
2013-05-09,43.429,43.961,42.822,43.295,54938,0
2013-05-10,43.295,43.683,42.996,43.459,9396,0
2013-05-13,42.743,43.528,42.223,42.901,5104,0
2013-05-14,42.802,43.134,40.582,42.658,7234,0
2013-05-15,42.658,43.286,41.935,43.153,7953,0
2013-05-16,43.162,43.574,43.094,43.382,6287,0
2013-05-17,43.439,44.447,43.439,43.951,20157,0
2013-05-20,44.282,44.317,43.866,43.914,7256,0
2013-05-21,43.971,44.194,43.79,43.79,3095,0
2013-05-22,43.875,44.127,43.576,43.625,5899,0
2013-05-23,43.323,44.058,42.601,44.058,2529,0
2013-05-24,43.83,44.194,43.576,44.068,7022,0
2013-05-28,44.447,44.447,44.078,44.427,14657,0
2013-05-29,44.155,44.447,44.155,44.398,5878,0
2013-05-30,44.398,44.467,44.155,44.427,2862,0
2013-05-31,44.139,44.694,44.139,44.587,11954,0
2013-06-03,44.581,44.822,44.155,44.503,16466,0
2013-06-04,44.745,44.822,44.264,44.485,8453,0
2013-06-05,43.858,44.127,43.518,43.557,4739,0
2013-06-06,43.304,43.875,42.417,43.548,5699,0
2013-06-07,43.703,43.703,43.094,43.333,3147,0
2013-06-10,43.392,44.418,43.287,44.3,6133,0
2013-06-11,43.961,43.984,42.997,43.596,5956,0
2013-06-12,44.098,44.388,43.257,44.068,6861,0
2013-06-13,44.068,44.254,43.342,44.194,3634,0
2013-06-14,44.068,44.068,43.528,43.528,4977,0
2013-06-17,43.771,44.127,42.427,42.802,14171,0
2013-06-18,42.822,43.372,42.621,42.881,16414,0
2013-06-19,42.842,43.239,42.04,42.523,10134,0
2013-06-20,42.011,42.145,40.928,41.459,16243,0
2013-06-21,41.661,42.04,41.113,41.123,14715,0
2013-06-24,40.735,40.987,39.992,40.783,9433,0
2013-06-25,41.208,41.208,39.943,40.202,9340,0
2013-06-26,40.069,40.456,38.344,38.596,11333,0
2013-06-27,38.695,39.459,38.363,38.743,9955,0
2013-06-28,38.537,39.266,38.373,38.829,137476,0
2013-07-01,39.051,40.659,39.051,40.602,11748,0
2013-07-02,40.456,40.63,39.121,40.476,9685,0
2013-07-03,40.184,41.394,40.184,40.851,11912,0
2013-07-05,41.23,41.997,40.949,41.57,14726,0
2013-07-08,41.801,41.997,41.541,41.928,7770,0
2013-07-09,42.054,42.054,41.279,41.654,6462,0
2013-07-10,41.713,42.817,41.336,42.072,38246,0
2013-07-11,42.431,42.596,41.889,42.382,24116,0
2013-07-12,42.129,42.787,41.722,42.402,17689,0
2013-07-15,42.787,42.787,40.192,40.562,22192,0
2013-07-16,40.562,42.787,40.562,42.711,14172,0
2013-07-17,42.936,43.475,42.517,43.273,14926,0
2013-07-18,43.524,43.986,42.392,43.544,18748,0
2013-07-19,43.563,43.977,42.615,43.92,7449,0
2013-07-22,43.787,44.337,43.348,44.143,5424,0
2013-07-23,44.436,44.502,43.92,43.948,7430,0
2013-07-24,44.046,44.212,43.938,43.958,4860,0
2013-07-25,43.968,44.677,43.911,44.667,11717,0
2013-07-26,44.416,44.725,43.797,43.797,15416,0
2013-07-29,43.68,44.88,43.68,44.271,7623,0
2013-07-30,44.096,44.327,43.68,43.7,4526,0
2013-07-31,44.153,44.484,43.632,44.357,9018,0
2013-08-01,44.466,45.413,43.622,45.151,7912,0
2013-08-02,44.84,45.297,44.202,44.59,8510,0
2013-08-05,45.354,45.354,44.774,44.976,5191,0
2013-08-06,44.667,46.081,44.456,45.461,32981,0
2013-08-07,45.316,45.616,40.841,42.129,23625,0
2013-08-08,42.421,42.451,41.426,42.333,9021,0
2013-08-09,42.353,42.606,41.703,42.392,17101,0
2013-08-12,42.276,43.206,42.111,42.295,14670,0
2013-08-13,43.139,43.139,41.279,41.909,10939,0
2013-08-14,41.918,42.412,41.83,41.899,4314,0
2013-08-15,41.24,41.928,40.813,41.298,12029,0
2013-08-16,41.308,41.81,41.163,41.336,4560,0
2013-08-19,41.105,41.298,40.418,40.466,9915,0
2013-08-20,40.418,40.62,39.612,40.543,4653,0
2013-08-21,40.369,40.892,40.01,40.262,11471,0
2013-08-22,40.262,40.836,39.622,40.192,8662,0
2013-08-23,40.117,40.63,39.828,39.951,20679,0
2013-08-26,40.097,40.486,39.739,39.886,19773,0
2013-08-27,39.739,40.079,39.189,39.218,14676,0
2013-08-28,39.169,39.399,39.061,39.121,7380,0
2013-08-29,39.459,39.545,39.071,39.362,10638,0
2013-08-30,39.399,39.429,38.898,38.973,8397,0
2013-09-03,39.369,39.542,38.719,38.949,8672,0
2013-09-04,38.969,39.057,37.942,38.496,6535,0
2013-09-05,38.533,39.263,38.533,39.037,4112,0
2013-09-06,39.257,39.488,38.734,39.303,2976,0
2013-09-09,39.498,39.846,39.041,39.769,7554,0
2013-09-10,39.835,40.279,39.542,39.883,10026,0
2013-09-11,40.649,43.263,38.916,40.719,17112,0
2013-09-12,40.669,41.048,40.669,40.774,7973,0
2013-09-13,40.804,41.357,40.658,41.038,3342,0
2013-09-16,41.433,41.433,40.719,41.23,3441,0
2013-09-17,41.27,42.003,41.23,41.628,2769,0
2013-09-18,41.763,42.257,41.394,42.257,7981,0
2013-09-19,42.441,42.441,41.628,41.654,2564,0
2013-09-20,41.646,42.007,41.492,41.802,17623,0
2013-09-23,41.356,42.295,41.356,42.188,3643,0
2013-09-24,41.969,42.239,41.591,41.744,7333,0
2013-09-25,41.92,41.92,40.83,41.068,8024,0
2013-09-26,41.463,43.015,39.263,40.764,2990,0
2013-09-27,40.465,42.579,40.465,41.591,2939,0
2013-09-30,41.405,41.405,39.933,39.933,12476,0
2013-10-01,39.94,40.533,39.31,39.913,3503,0
2013-10-02,40.27,40.27,38.797,38.806,4226,0
2013-10-03,38.797,38.815,38.273,38.312,7010,0
2013-10-04,38.146,38.825,38.029,38.66,7010,0
2013-10-07,38.273,39.127,38.244,38.7,5569,0
2013-10-08,38.543,39.223,38.543,38.815,5465,0
2013-10-09,38.797,39.339,38.496,38.62,6623,0
2013-10-10,38.999,39.826,38.941,39.767,5801,0
2013-10-11,39.668,40.629,38.979,39.863,19383,0
2013-10-14,42.599,42.599,39.28,39.747,16314,0
2013-10-15,39.57,42.385,39.57,41.27,36089,0
2013-10-16,41.629,42.52,41.24,41.581,34744,0
2013-10-17,41.694,42.86,41.512,41.704,19383,0
2013-10-18,39.233,39.233,33.19,37.272,110319,0
2013-10-21,37.244,37.575,36.758,37.322,36912,0
2013-10-22,37.342,37.632,36.954,37.204,12580,0
2013-10-23,37.107,37.575,36.322,36.508,17897,0
2013-10-24,36.508,37.381,36.332,36.738,15364,0
2013-10-25,36.613,37.661,36.266,37.411,14424,0
2013-10-28,37.555,38.388,36.867,37.737,16291,0
2013-10-29,37.924,38.893,37.924,38.825,13814,0
2013-10-30,38.572,39.349,38.029,38.467,25673,0
2013-10-31,38.467,39.446,37.679,38.759,17283,0
2013-11-01,38.67,39.28,37.827,38.759,16599,0
2013-11-04,39.28,39.28,36.586,38.408,5580,0
2013-11-05,38.009,38.136,36.652,37.468,17011,0
2013-11-06,37.757,37.952,36.857,37.411,9896,0
2013-11-07,37.67,38.769,36.71,37.292,7628,0
2013-11-08,37.244,37.787,36.983,37.282,4226,0
2013-11-11,37.184,37.184,35.963,36.196,5366,0
2013-11-12,36.225,36.897,35.468,35.654,14023,0
2013-11-13,35.507,36.566,34.5,36.352,16394,0
2013-11-14,36.081,36.566,35.953,35.953,4226,0
2013-11-15,35.895,36.537,35.886,36.302,3712,0
2013-11-18,36.652,36.652,36.13,36.178,3503,0
2013-11-19,36.032,36.847,35.886,35.963,5720,0
2013-11-20,36.235,36.576,35.963,36.352,2166,0
2013-11-21,36.402,37.155,36.362,36.517,4432,0
2013-11-22,36.973,37.292,36.178,36.662,14417,0
2013-11-25,36.372,36.857,36.225,36.738,31549,0
2013-11-26,36.748,37.46,36.7,37.06,3712,0
2013-11-27,37.272,37.332,36.652,37.332,6910,0
2013-11-29,37.555,37.807,37.546,37.807,6886,0
2013-12-02,37.877,38.264,37.546,37.747,9691,0
2013-12-03,37.632,38.139,37.594,37.661,7477,0
2013-12-04,36.594,37.43,36.594,36.936,2061,0
2013-12-05,36.887,38.62,36.887,36.897,2061,0
2013-12-06,37.361,38.514,36.662,37.164,2782,0
2013-12-09,37.312,37.312,36.42,36.897,12369,0
2013-12-10,36.71,37.361,36.322,36.857,11960,0
2013-12-11,36.594,36.71,36.322,36.332,12166,0
2013-12-12,36.322,37.44,36.322,36.954,25775,0
2013-12-13,36.936,37.632,36.13,36.768,28118,0
2013-12-16,36.178,37.565,36.178,37.332,12318,0
2013-12-17,36.439,37.817,36.439,37.642,7010,0
2013-12-18,37.857,37.972,36.936,37.302,10106,0
2013-12-19,37.145,37.817,36.411,37.612,20311,0
2013-12-20,37.507,39.272,37.371,39.037,52686,0
2013-12-23,39.018,39.157,37.411,39.077,18869,0
2013-12-24,38.989,39.087,38.797,38.912,2544,0
2013-12-26,37.46,39.271,37.46,39.037,4175,0
2013-12-27,38.969,39.137,38.29,38.29,4318,0
2013-12-30,37.704,38.639,37.356,37.853,4318,0
2013-12-31,37.416,38.083,37.064,37.813,16139,0
2014-01-02,37.833,38.046,36.539,36.741,21353,0
2014-01-03,36.948,37.931,36.831,37.455,21802,0
2014-01-06,37.714,38.163,36.958,37.793,20456,0
2014-01-07,37.723,38.416,36.841,37.58,24158,0
2014-01-08,37.074,37.863,37.074,37.238,4832,0
2014-01-09,37.921,38.366,37.258,37.685,12436,0
2014-01-10,37.733,38.465,37.608,38.026,22305,0
2014-01-13,38.046,38.738,37.599,38.386,16139,0
2014-01-14,38.252,38.814,38.173,38.728,11822,0
2014-01-15,38.796,39.572,38.679,38.679,24877,0
2014-01-16,39.186,41.325,38.69,40.411,36384,0
2014-01-17,40.499,40.703,39.496,40.098,26111,0
2014-01-21,39.952,40.332,39.33,40.166,10483,0
2014-01-22,40.156,40.45,39.68,39.69,6890,0
2014-01-23,39.67,39.789,39.057,39.417,12645,0
2014-01-24,39.582,39.582,38.213,38.581,12849,0
2014-01-27,39.097,39.407,37.959,38.406,11925,0
2014-01-28,38.281,38.689,37.317,37.714,11307,0
2014-01-29,37.347,38.026,36.49,36.568,8843,0
2014-01-30,37.017,37.168,36.246,36.539,13363,0
2014-01-31,36.141,36.616,35.011,35.526,38137,0
2014-02-03,35.634,36.294,35.264,35.751,15814,0
2014-02-04,36.052,36.6,35.206,35.342,15136,0
2014-02-05,35.07,35.566,34.555,34.972,11985,0
2014-02-06,35.644,35.674,35.216,35.654,7268,0
2014-02-07,35.408,35.606,34.67,35.07,16829,0
2014-02-10,35.187,35.983,35.07,35.08,8028,0
2014-02-11,35.12,36.334,35.12,36.246,24683,0
2014-02-12,36.256,36.968,35.964,36.722,17469,0
2014-02-13,36.674,37.074,36.384,36.578,3036,0
2014-02-14,36.645,36.938,35.993,36.092,9994,0
2014-02-18,36.364,37.541,36.236,37.074,33419,0
2014-02-19,37.793,37.793,36.226,36.334,11844,0
2014-02-20,36.85,36.85,36.364,36.48,4862,0
2014-02-21,36.441,36.92,36.188,36.188,8936,0
2014-02-24,36.431,37.228,36.431,36.997,5561,0
2014-02-25,37.064,37.198,36.968,36.987,4782,0
2014-02-26,36.92,37.091,36.364,36.771,19899,0
2014-02-27,36.85,36.9,36.16,36.529,5528,0
2014-02-28,36.722,37.093,36.626,36.93,18022,0
2014-03-03,36.48,36.93,36.48,36.49,8109,0
2014-03-04,36.761,38.29,36.519,37.531,21691,0
2014-03-05,37.55,37.911,36.51,36.51,10775,0
2014-03-06,36.539,37.675,36.324,36.441,24638,0
2014-03-07,36.404,37.102,36.324,36.49,11875,0
2014-03-10,36.304,37.248,36.304,36.664,10329,0
2014-03-11,36.684,36.93,36.404,36.48,8983,0
2014-03-12,36.324,36.9,36.169,36.374,3940,0
2014-03-13,36.169,37.531,36.169,36.197,13550,0
2014-03-14,36.284,36.655,35.905,36.412,22851,0
2014-03-17,36.539,36.968,34.808,36.958,9755,0
2014-03-18,36.948,37.11,36.606,36.948,6954,0
2014-03-19,36.616,37.376,36.6,37.376,14694,0
2014-03-20,37.168,37.843,37.168,37.521,12137,0
2014-03-21,37.638,38.016,37.416,37.997,17696,0
2014-03-24,37.949,38.761,37.696,37.911,21449,0
2014-03-25,38.271,38.366,37.675,37.911,11642,0
2014-03-26,37.695,38.173,37.198,37.198,13157,0
2014-03-27,37.473,37.522,36.594,36.869,13425,0
2014-03-28,37.054,37.581,36.594,36.653,12025,0
2014-03-31,36.78,37.551,36.701,36.79,30694,0
2014-04-01,36.8,36.955,36.47,36.672,15847,0
2014-04-02,36.614,37.026,36.517,36.929,4830,0
2014-04-03,37.455,37.455,36.556,36.624,17686,0
2014-04-04,36.614,36.643,36.253,36.301,19107,0
2014-04-07,36.78,36.78,36.243,36.272,10195,0
2014-04-08,36.546,37.357,36.468,36.76,21643,0
2014-04-09,36.566,36.791,36.566,36.663,4438,0
2014-04-10,36.643,37.006,36.253,36.321,13536,0
2014-04-11,36.233,36.243,34.721,35.073,18276,0
2014-04-14,34.866,35.336,34.196,35.083,22822,0
2014-04-15,35.034,35.083,34.056,34.234,18082,0
2014-04-16,34.361,34.936,34.027,34.341,16307,0
2014-04-17,34.448,35.639,34.056,34.361,13295,0
2014-04-21,34.448,35.354,34.408,35.21,4731,0
2014-04-22,35.133,36.098,35.079,35.863,13276,0
2014-04-23,35.911,36.537,35.551,35.689,6294,0
2014-04-24,35.911,36.938,35.142,35.161,5347,0
2014-04-25,35.133,35.756,34.206,34.781,22629,0
2014-04-28,34.546,35.403,34.186,34.945,15503,0
2014-04-29,35.053,35.718,34.176,34.488,11583,0
2014-04-30,34.866,34.866,34.056,34.076,6504,0
2014-05-01,33.91,34.458,33.305,33.54,10903,0
2014-05-02,33.364,33.649,32.955,33.131,7203,0
2014-05-05,33.179,34.399,33.179,33.958,17109,0
2014-05-06,33.833,34.566,32.975,32.975,15686,0
2014-05-07,33.481,34.566,33.374,34.379,8927,0
2014-05-08,34.468,34.672,33.958,33.967,10938,0
2014-05-09,34.076,34.632,33.939,34.478,7653,0
2014-05-12,34.642,37.417,34.604,37.337,30950,0
2014-05-13,37.13,37.377,36.429,36.624,14088,0
2014-05-14,36.82,36.82,36.204,36.204,6633,0
2014-05-15,36.272,36.527,35.863,36.281,9701,0
2014-05-16,36.058,36.478,35.375,36.371,16401,0
2014-05-19,36.401,36.429,35.375,36.098,13782,0
2014-05-20,35.95,35.95,35.316,35.699,15817,0
2014-05-21,35.825,36.058,35.481,36.058,11697,0
2014-05-22,35.669,35.911,35.669,35.911,4175,0
2014-05-23,35.718,36.108,35.718,36.078,5171,0
2014-05-27,36.233,36.556,36.128,36.556,9008,0
2014-05-28,36.682,36.682,36.311,36.311,5540,0
2014-05-29,36.439,36.527,36.029,36.311,15421,0
2014-05-30,36.439,37.168,36.326,36.586,10640,0
2014-06-02,36.458,36.606,36.166,36.253,8699,0
2014-06-03,36.488,36.83,36.118,36.157,12052,0
2014-06-04,36.166,36.253,36.039,36.253,6628,0
2014-06-05,36.195,36.594,36.068,36.488,18780,0
2014-06-06,36.391,36.938,36.128,36.899,24713,0
2014-06-09,36.842,39.033,36.842,38.985,15896,0
2014-06-10,38.889,38.889,38.116,38.684,6762,0
2014-06-11,38.41,38.624,38.136,38.206,4420,0
2014-06-12,38.35,38.763,37.845,38.039,11064,0
2014-06-13,37.815,38.196,37.083,37.561,14690,0
2014-06-16,38.343,38.343,37.493,37.639,3254,0
2014-06-17,37.522,38.029,37.267,38.029,5067,0
2014-06-18,38.489,38.489,37.933,38.049,5881,0
2014-06-19,38.058,38.077,37.357,37.473,6146,0
2014-06-20,37.735,38.829,37.6,38.106,17885,0
2014-06-23,38.37,38.526,37.668,38.38,4206,0
2014-06-24,38.304,38.304,36.614,37.327,14273,0
2014-06-25,37.337,37.765,36.971,37.337,5225,0
2014-06-26,37.766,37.766,36.409,36.633,8235,0
2014-06-27,36.116,36.648,36.106,36.642,89229,0
2014-06-30,36.555,36.829,36.309,36.642,12927,0
2014-07-01,36.652,37.697,36.652,37.678,8119,0
2014-07-02,37.736,38.392,37.736,38.392,4297,0
2014-07-03,38.508,38.851,38.187,38.851,4153,0
2014-07-07,38.587,39.272,38.059,38.059,8583,0
2014-07-08,38.05,38.508,37.736,38.325,14220,0
2014-07-09,38.891,38.958,38.207,38.207,3816,0
2014-07-10,37.796,39.066,36.691,37.228,5514,0
2014-07-11,37.228,38.392,36.946,37.513,27713,0
2014-07-14,37.659,38.606,36.839,37.456,23123,0
2014-07-15,37.503,38.481,37.044,37.905,6747,0
2014-07-16,37.064,37.483,37.064,37.427,4655,0
2014-07-17,37.015,37.427,36.428,36.623,14467,0
2014-07-18,36.438,37.427,36.438,37.407,25396,0
2014-07-21,37.005,37.561,36.729,36.729,14785,0
2014-07-22,37.149,37.571,36.497,37.493,17949,0
2014-07-23,37.258,38.577,37.188,38.246,27098,0
2014-07-24,37.659,38.078,36.975,37.044,15099,0
2014-07-25,37.13,37.13,36.389,36.418,4383,0
2014-07-28,36.487,36.526,36.174,36.231,2672,0
2014-07-29,36.516,36.729,36.164,36.319,19391,0
2014-07-30,36.409,36.409,36.164,36.164,4494,0
2014-07-31,36.164,36.164,36.017,36.076,10449,0
2014-08-01,36.116,36.418,36.076,36.174,5007,0
2014-08-04,36.289,36.438,35.265,35.987,13069,0
2014-08-05,36.027,36.339,35.899,36.279,15672,0
2014-08-06,36.086,36.399,35.997,36.231,3167,0
2014-08-07,36.164,36.708,36.027,36.146,14493,0
2014-08-08,36.155,36.868,36.047,36.389,10345,0
2014-08-11,36.71,37.856,36.212,37.367,13368,0
2014-08-12,37.407,37.551,36.946,37.483,10561,0
2014-08-13,37.337,37.876,37.287,37.688,22610,0
2014-08-14,37.942,37.952,37.407,37.697,9380,0
2014-08-15,37.972,38.068,37.258,37.629,38750,0
2014-08-18,37.991,38.537,37.746,38.296,5418,0
2014-08-19,37.876,38.097,37.736,37.826,6770,0
2014-08-20,37.629,37.826,37.591,37.639,5060,0
2014-08-21,37.629,37.766,37.629,37.629,1898,0
2014-08-22,37.551,37.726,37.542,37.542,2253,0
2014-08-25,37.876,37.891,37.629,37.639,3347,0
2014-08-26,37.776,37.924,36.399,37.473,16974,0
2014-08-27,37.407,37.6,37.357,37.6,10238,0
2014-08-28,37.581,37.796,37.357,37.707,18165,0
2014-08-29,37.493,38.157,37.483,38.157,12377,0
2014-09-02,38.217,38.567,37.707,38.557,9776,0
2014-09-03,38.587,38.606,37.387,37.688,11604,0
2014-09-04,38.097,38.281,37.886,37.972,14978,0
2014-09-05,38.281,38.281,37.639,37.649,4621,0
2014-09-08,37.551,37.726,37.083,37.619,16501,0
2014-09-09,37.436,37.629,37.297,37.387,22764,0
2014-09-10,37.736,38.127,37.407,38.097,9958,0
2014-09-11,37.746,38.217,37.551,37.826,12008,0
2014-09-12,38.02,38.286,37.629,37.639,22644,0
2014-09-15,37.866,38.137,37.6,37.756,17802,0
2014-09-16,37.776,37.776,37.243,37.649,17214,0
2014-09-17,37.796,38.097,37.736,37.776,11048,0
2014-09-18,38.117,38.117,37.726,38.001,12133,0
2014-09-19,38.001,38.107,37.871,38.059,14111,0
2014-09-22,37.756,37.756,37.473,37.688,35519,0
2014-09-23,37.629,37.962,37.503,37.591,37444,0
2014-09-24,37.581,37.716,37.436,37.609,24742,0
2014-09-25,37.513,37.697,37.258,37.387,16762,0
2014-09-26,37.397,37.397,37.053,37.327,9632,0
2014-09-29,38.158,38.158,37.297,37.397,5409,0
2014-09-30,37.139,37.493,37.139,37.297,16202,0
2014-10-01,37.218,37.591,37.053,37.063,13389,0
2014-10-02,37.178,37.561,36.965,36.965,14806,0
2014-10-03,37.033,37.436,36.917,36.927,8924,0
2014-10-06,36.927,37.12,36.927,37.033,2196,0
2014-10-07,36.955,37.093,36.525,36.525,5543,0
2014-10-08,36.564,37.102,36.307,36.994,36491,0
2014-10-09,36.994,36.994,36.22,36.297,8332,0
2014-10-10,36.191,36.446,35.703,35.897,12984,0
2014-10-13,36.025,36.564,35.73,36.074,13023,0
2014-10-14,36.307,36.367,35.76,35.946,12196,0
2014-10-15,35.849,36.182,35.379,35.74,28454,0
2014-10-16,35.623,36.515,35.244,35.839,22145,0
2014-10-17,36.515,36.515,35.555,35.703,30327,0
2014-10-20,35.73,35.966,35.31,35.663,6219,0
2014-10-21,35.703,36.074,35.585,35.77,8551,0
2014-10-22,35.244,35.643,35.184,35.224,17518,0
2014-10-23,35.273,35.406,34.515,34.908,13215,0
2014-10-24,35.006,35.253,34.644,34.773,15038,0
2014-10-27,34.693,34.693,33.938,33.958,14107,0
2014-10-28,34.341,35.406,34.341,35.406,10250,0
2014-10-29,35.31,36.064,35.28,35.78,13141,0
2014-10-30,35.8,36.22,35.31,36.045,13940,0
2014-10-31,36.249,36.249,36.124,36.124,6932,0
2014-11-03,35.8,36.387,35.8,36.327,4304,0
2014-11-04,36.21,36.22,35.829,36.064,9131,0
2014-11-05,36.22,36.22,35.663,35.663,9143,0
2014-11-06,35.633,36.054,35.253,35.78,11247,0
2014-11-07,35.604,36.367,35.604,36.367,5942,0
2014-11-10,36.104,36.22,35.897,36.21,5364,0
2014-11-11,36.22,37.149,36.025,36.994,7280,0
2014-11-12,36.554,37.178,36.191,37.178,6075,0
2014-11-13,36.632,37.228,35.668,36.709,7131,0
2014-11-14,36.564,37.102,36.496,36.828,12868,0
2014-11-17,36.907,37.178,36.768,37.102,9757,0
2014-11-18,37.053,37.11,36.602,37.083,10285,0
2014-11-19,36.808,36.808,35.975,35.985,7492,0
2014-11-20,35.966,36.064,35.58,35.8,7773,0
2014-11-21,35.535,36.21,35.426,35.76,11688,0
2014-11-24,35.78,35.79,35.585,35.79,3352,0
2014-11-25,36.191,36.357,35.888,36.005,6094,0
2014-11-26,35.975,35.975,35.525,35.722,5212,0
2014-11-28,35.722,35.722,34.996,34.996,11439,0
2014-12-01,34.986,34.996,34.331,34.379,5711,0
2014-12-02,34.713,35.184,34.351,35.085,4890,0
2014-12-03,37.168,41.538,37.168,40.043,150965,0
2014-12-04,39.218,40.135,38.737,39.617,36564,0
2014-12-05,39.41,40.919,39.159,40.421,83367,0
2014-12-08,40.254,41.938,39.39,41.438,57140,0
2014-12-09,41.558,42.319,41.126,42.085,20082,0
2014-12-10,41.958,44.051,41.558,41.558,12887,0
2014-12-11,41.438,42.828,41.438,41.781,7296,0
2014-12-12,40.929,41.606,39.657,41.262,26022,0
2014-12-15,41.651,42.339,41.359,42.123,17812,0
2014-12-16,42.241,42.563,42.221,42.524,16188,0
2014-12-17,42.524,43.992,42.524,43.934,23872,0
2014-12-18,43.934,45.972,43.924,45.892,24829,0
2014-12-19,45.784,47.342,44.64,46.989,67934,0
2014-12-22,47.019,49.004,46.901,49.004,32436,0
2014-12-23,48.565,50.737,48.565,49.319,29208,0
2014-12-24,49.74,49.769,48.562,48.829,7772,0
2014-12-26,49.358,49.505,48.976,49.475,9369,0
2014-12-29,49.554,49.593,48.916,49.475,9670,0
2014-12-30,49.485,49.641,48.935,49.641,18832,0
2014-12-31,49.505,49.505,47.993,49.033,11195,0
2015-01-02,49.003,49.033,48.241,49.033,21630,0
2015-01-05,48.808,50.681,48.721,50.093,20896,0
2015-01-06,50.456,51.278,49.976,50.729,22742,0
2015-01-07,51.181,54.014,50.857,54.004,25604,0
2015-01-08,53.708,53.907,52.289,53.807,17676,0
2015-01-09,52.709,53.897,52.709,53.494,19646,0
2015-01-12,53.456,53.484,48.955,52.159,44479,0
2015-01-13,52.015,54.014,50.867,54.014,36949,0
2015-01-14,53.907,56.943,52.601,56.844,44371,0
2015-01-15,56.755,56.825,52.748,52.937,38617,0
2015-01-16,53.161,53.936,51.435,53.023,18713,0
2015-01-20,51.574,52.553,51.287,51.534,18360,0
2015-01-21,51.798,52.219,50.777,51.229,19996,0
2015-01-22,51.584,51.945,50.133,51.376,50327,0
2015-01-23,51.435,51.69,50.807,51.151,8843,0
2015-01-26,51.142,51.652,50.709,51.181,10629,0
2015-01-27,50.69,51.054,49.986,50.427,8578,0
2015-01-28,49.986,50.054,49.329,49.329,11323,0
2015-01-29,49.3,49.377,49.003,49.319,7498,0
2015-01-30,49.003,49.053,46.595,46.595,16606,0
2015-02-02,47.141,47.201,45.652,46.105,9172,0
2015-02-03,46.192,47.682,45.349,46.075,21646,0
2015-02-04,45.77,47.398,44.838,46.397,35045,0
2015-02-05,46.721,47.415,45.467,46.879,24195,0
2015-02-06,46.555,47.271,45.515,46.056,20358,0
2015-02-09,46.889,47.211,45.301,46.065,21579,0
2015-02-10,45.084,47.291,43.389,45.272,38703,0
2015-02-11,45.388,45.438,44.163,44.243,15278,0
2015-02-12,44.458,44.722,43.075,43.085,18334,0
2015-02-13,43.85,44.838,42.93,44.496,18922,0
2015-02-17,44.809,46.721,44.673,45.622,16564,0
2015-02-18,46.799,48.818,45.799,47.016,12656,0
2015-02-19,47.084,48.041,47.006,47.515,10288,0
2015-02-20,47.046,47.388,46.996,47.055,10001,0
2015-02-23,47.006,47.539,45.006,45.319,23361,0
2015-02-24,45.692,45.898,45.272,45.272,2768,0
2015-02-25,44.771,46.26,44.496,45.848,25786,0
2015-02-26,45.272,45.535,45.055,45.144,6175,0
2015-02-27,45.554,45.574,44.761,44.761,7772,0
2015-03-02,45.692,45.928,44.79,44.917,6530,0
2015-03-03,44.888,45.213,44.506,44.586,5305,0
2015-03-04,43.673,44.731,43.673,44.134,18570,0
2015-03-05,43.985,44.477,43.625,43.791,10611,0
2015-03-06,43.625,44.468,43.291,43.831,16427,0
2015-03-09,43.927,44.319,43.781,43.811,11938,0
2015-03-10,43.32,44.253,43.183,43.407,9895,0
2015-03-11,43.389,44.035,43.389,43.693,19796,0
2015-03-12,43.645,45.408,43.615,45.388,18570,0
2015-03-13,44.143,45.564,44.143,45.193,10205,0
2015-03-16,45.408,45.515,44.78,45.398,10611,0
2015-03-17,44.996,45.203,44.596,44.605,10713,0
2015-03-18,44.349,45.114,44.349,44.722,25405,0
2015-03-19,44.799,45.223,44.223,44.888,22752,0
2015-03-20,45.233,46.769,44.731,46.691,15306,0
2015-03-23,46.653,50.103,46.221,49.231,75606,0
2015-03-24,48.74,51.122,48.74,50.613,47545,0
2015-03-25,50.662,50.965,48.994,50.073,25303,0
2015-03-26,49.212,50.219,49.212,50.034,10705,0
2015-03-27,49.866,50.496,49.809,50.083,17000,0
2015-03-30,50.868,51.77,50.447,51.73,25782,0
2015-03-31,51.506,51.663,49.809,50.297,46460,0
2015-04-01,50.103,51.026,49.612,50.367,39439,0
2015-04-02,49.896,51.359,49.414,49.74,30981,0
2015-04-06,50.229,51.182,49.367,49.876,21606,0
2015-04-07,49.976,50.467,48.886,49.946,35603,0
2015-04-08,50.279,50.279,48.512,49.602,13453,0
2015-04-09,49.866,50.711,48.174,49.062,12156,0
2015-04-10,49.357,49.799,48.407,49.474,13045,0
2015-04-13,49.318,49.318,48.436,48.847,13247,0
2015-04-14,49.132,50.72,48.944,50.073,22013,0
2015-04-15,50.073,51.316,50.073,51.133,24295,0
2015-04-16,50.72,51.752,49.563,50.064,17049,0
2015-04-17,49.553,50.327,48.67,48.679,19159,0
2015-04-20,48.934,48.934,48.407,48.788,22594,0
2015-04-21,48.944,48.944,48.65,48.679,7880,0
2015-04-22,48.925,48.925,47.168,47.188,18450,0
2015-04-23,47.1,47.885,46.64,46.865,15388,0
2015-04-24,46.668,47.375,46.13,46.226,6930,0
2015-04-27,46.187,46.736,45.207,45.824,20075,0
2015-04-28,46.021,46.021,45.207,45.903,20133,0
2015-04-29,45.677,46.561,45.677,46.364,7440,0
2015-04-30,46.12,46.531,45.315,45.893,17528,0
2015-05-01,46.08,46.413,45.52,46.245,11312,0
2015-05-04,46.561,47.258,46.168,47.032,16816,0
2015-05-05,46.755,47.298,45.236,45.246,15489,0
2015-05-06,46.196,49.052,46.196,47.679,34113,0
2015-05-07,47.964,48.866,47.709,48.522,19060,0
2015-05-08,49.052,49.052,47.198,47.385,15899,0
2015-05-11,47.502,48.099,47.1,47.375,11822,0
2015-05-12,47.422,47.422,46.245,46.581,11605,0
2015-05-13,46.785,47.492,46.567,47.1,8064,0
2015-05-14,47.579,48.129,47.168,47.984,8458,0
2015-05-15,48.482,48.482,47.828,48.482,3488,0
2015-05-18,48.01,48.709,48.01,48.367,6179,0
2015-05-19,48.059,48.069,47.492,47.828,6949,0
2015-05-20,47.639,47.639,46.677,47.404,11681,0
2015-05-21,47.867,48.01,47.462,47.799,5504,0
2015-05-22,47.569,48.463,47.569,48.454,8051,0
2015-05-26,48.109,48.169,47.317,47.482,6293,0
2015-05-27,47.984,48.367,47.422,48.357,11211,0
2015-05-28,47.973,48.768,47.973,48.768,16004,0
2015-05-29,48.387,48.993,48.119,48.417,11822,0
2015-06-01,48.729,48.729,48.169,48.522,11775,0
2015-06-02,48.387,48.944,48.079,48.532,10815,0
2015-06-03,48.915,48.915,48.63,48.847,8559,0
2015-06-04,48.719,48.847,48.179,48.328,9784,0
2015-06-05,48.729,48.729,48.079,48.532,9784,0
2015-06-08,48.308,49.052,48.308,48.876,6318,0
2015-06-09,48.709,49.533,48.709,48.974,21796,0
2015-06-10,49.691,50.826,49.162,50.71,10061,0
2015-06-11,50.941,50.941,46.294,48.67,74512,0
2015-06-12,48.199,48.866,47.071,47.532,24356,0
2015-06-15,47.609,49.23,47.022,48.269,52381,0
2015-06-16,48.079,48.886,47.55,48.542,37808,0
2015-06-17,48.318,49.172,47.482,48.532,16408,0
2015-06-18,48.328,48.915,48.079,48.61,20382,0
2015-06-19,48.758,49.002,48.109,48.179,32510,0
2015-06-22,48.709,48.798,47.729,48.059,34649,0
2015-06-23,47.875,48.169,46.611,47.472,30744,0
2015-06-24,47.051,48.079,46.245,46.255,24154,0
2015-06-25,46.611,47.56,46.177,46.659,51363,0
2015-06-26,46.541,47.269,46.167,46.186,111349,0
2015-06-29,46.284,46.463,45.235,45.321,22800,0
2015-06-30,45.912,46.482,43.741,44.566,32397,0
2015-07-01,44.468,45.578,44.468,45.106,21170,0
2015-07-02,45.037,45.175,44.29,44.87,19237,0
2015-07-06,44.428,45.057,44.428,45.037,19135,0
2015-07-07,44.998,46.176,44.044,45.833,22698,0
2015-07-08,44.88,46.069,44.526,44.724,17608,0
2015-07-09,45.351,45.351,44.223,44.694,46004,0
2015-07-10,45.331,46.176,44.694,45.962,29823,0
2015-07-13,46.001,46.717,44.88,45.126,19034,0
2015-07-14,45.166,46.551,45.08,46.157,15077,0
2015-07-15,46.472,46.551,45.962,46.314,20952,0
2015-07-16,46.511,47.65,46.079,46.962,20662,0
2015-07-17,46.64,47.463,45.195,47.229,29415,0
2015-07-20,47.82,48.081,47.139,47.269,14860,0
2015-07-21,47.869,47.869,45.862,46.521,15676,0
2015-07-22,46.344,47.77,46.324,47.179,11806,0
2015-07-23,47.159,47.56,45.341,45.41,14248,0
2015-07-24,45.626,47.8,45.215,45.293,19643,0
2015-07-27,45.49,45.784,44.054,44.506,19949,0
2015-07-28,44.988,45.254,44.31,44.576,15571,0
2015-07-29,44.899,44.928,44.213,44.243,14047,0
2015-07-30,44.213,44.233,41.303,42.159,32366,0
2015-07-31,42.483,44.281,42.06,44.035,26973,0
2015-08-03,44.263,44.408,42.796,42.856,11440,0
2015-08-04,43.259,43.425,42.257,42.257,20357,0
2015-08-05,42.012,42.601,41.962,42.07,24631,0
2015-08-06,42.012,43.229,41.741,42.178,19545,0
2015-08-07,41.913,41.953,36.511,40.98,81323,0
2015-08-10,39.85,40.891,38.807,39.792,42238,0
2015-08-11,39.004,39.396,38.08,38.562,41917,0
2015-08-12,38.446,41.59,37.385,41.551,39695,0
2015-08-13,41.352,43.79,41.254,43.662,21170,0
2015-08-14,43.75,44.143,41.933,42.69,49365,0
2015-08-17,42.257,44.203,40.381,43.82,28090,0
2015-08-18,43.181,43.377,41.61,41.883,10688,0
2015-08-19,41.786,42.305,41.214,41.264,17608,0
2015-08-20,41.333,42.207,41.01,41.61,9669,0
2015-08-21,41,41.992,40.862,41.619,28090,0
2015-08-24,40.114,41.089,39.31,39.673,27574,0
2015-08-25,40.871,40.871,39.614,40.213,20357,0
2015-08-26,40.832,41.372,39.89,40.971,11908,0
2015-08-27,40.714,41.561,40.684,41.561,12823,0
2015-08-28,41.274,41.59,41.07,41.511,9057,0
2015-08-31,41.471,41.6,40.891,41.333,12315,0
2015-09-01,40.891,41.61,40.762,40.931,11197,0
2015-09-02,41.284,41.57,40.674,41.137,11501,0
2015-09-03,41.303,41.61,40.644,41.6,38066,0
2015-09-04,41.323,41.59,40.45,40.654,15470,0
2015-09-08,41.392,42.276,41,41.185,27787,0
2015-09-09,41.264,41.511,39.85,40.45,13231,0
2015-09-10,40.567,41.284,39.87,40.49,16707,0
2015-09-11,40.341,41.274,40.036,41.274,6718,0
2015-09-14,41.264,41.561,40.752,41.06,5497,0
2015-09-15,40.971,42.325,40.802,41.716,10281,0
2015-09-16,41.59,42.532,41.293,41.293,16388,0
2015-09-17,41.392,42.051,41.264,41.541,11977,0
2015-09-18,40.832,41.629,40.41,41,44581,0
2015-09-21,41.726,42.542,41.167,42.474,12010,0
2015-09-22,41.972,42.051,41.264,41.551,20866,0
2015-09-23,41.676,41.873,41.392,41.656,3380,0
2015-09-24,41.638,41.786,40.911,41.05,9876,0
2015-09-25,41.254,41.471,39.996,40.281,15676,0
2015-09-28,40.114,41.523,40.066,40.174,14681,0
2015-09-29,40.114,41.315,39.425,39.83,24900,0
2015-09-30,40.243,40.922,39.879,39.938,16972,0
2015-10-01,39.946,41.168,39.83,40.056,18599,0
2015-10-02,39.731,41.334,39.455,40.243,19107,0
2015-10-05,40.174,42.505,40.174,42.142,20382,0
2015-10-06,41.413,42.093,41.011,41.128,18192,0
2015-10-07,41.334,42.23,41.09,41.905,11602,0
2015-10-08,42.054,42.555,41.473,42.467,14635,0
2015-10-09,42.358,43.036,42.358,42.78,4269,0
2015-10-12,42.713,43.175,39.92,43.086,23641,0
2015-10-13,42.958,43.046,42.741,42.85,7521,0
2015-10-14,43.056,43.056,41.186,41.748,6504,0
2015-10-15,41.905,42.684,41.523,42.457,12196,0
2015-10-16,42.684,43.628,42.437,43.352,19005,0
2015-10-19,43.243,43.726,41.344,43.146,10831,0
2015-10-20,43.589,43.844,42.741,43.195,11181,0
2015-10-21,42.89,43.706,41.826,42.83,10366,0
2015-10-22,43.392,43.599,42.978,43.529,10773,0
2015-10-23,43.569,45.083,43.166,44.887,11586,0
2015-10-26,44.818,44.818,42.93,43.293,22969,0
2015-10-27,43.293,43.293,42.142,42.417,12704,0
2015-10-28,42.741,43.951,42.318,43.036,25001,0
2015-10-29,43.066,43.392,41.915,42.23,19819,0
2015-10-30,42.594,42.594,41.443,42.005,4066,0
2015-11-02,41.758,42.457,41.325,41.915,12416,0
2015-11-03,41.325,42.79,41.235,41.582,17899,0
2015-11-04,41.325,41.678,41.325,41.513,13360,0
2015-11-05,41.602,41.768,41.215,41.718,11993,0
2015-11-06,41.265,41.816,41.186,41.816,11688,0
2015-11-09,41.816,41.925,41.334,41.768,16834,0
2015-11-10,41.354,41.688,41.275,41.384,9249,0
2015-11-11,41.658,42.122,41.168,41.553,8741,0
2015-11-12,41.503,42.044,39.976,40.144,13821,0
2015-11-13,40.085,41.602,39.474,39.811,14227,0
2015-11-16,39.593,40.912,39.593,40.743,14839,0
2015-11-17,41.325,41.364,39.929,40.085,13719,0
2015-11-18,40.381,40.734,38.472,38.748,55594,0
2015-11-19,38.718,39.761,38.718,39.593,13821,0
2015-11-20,39.83,40.066,39.289,40.026,6099,0
2015-11-23,40.44,40.803,40.44,40.587,7215,0
2015-11-24,40.538,40.616,39.859,40.616,8536,0
2015-11-25,40.381,42.015,40.006,41.768,8335,0
2015-11-27,41.344,41.995,41.344,41.915,1016,0
2015-11-30,41.915,42.015,41.592,41.995,9146,0
2015-12-01,41.592,41.816,41.265,41.572,4621,0
2015-12-02,40.932,41.995,40.223,40.587,18016,0
2015-12-03,41.215,41.935,40.893,41.255,18553,0
2015-12-04,40.872,41.915,40.872,41.463,12095,0
2015-12-07,41.582,41.836,40.843,40.863,14432,0
2015-12-08,39.012,40.833,39.012,40.341,9508,0
2015-12-09,40.046,40.174,39.309,39.484,24596,0
2015-12-10,39.425,40.233,39.425,39.929,10366,0
2015-12-11,38.815,40.095,38.815,39.358,19005,0
2015-12-14,39.455,39.746,39.328,39.386,21462,0
2015-12-15,39.358,39.811,39.309,39.494,13821,0
2015-12-16,39.554,40.104,39.022,39.821,11181,0
2015-12-17,40.104,40.104,39.358,39.358,9044,0
2015-12-18,39.131,39.662,38.669,38.855,32624,0
2015-12-21,38.728,39.131,38.589,38.865,16871,0
2015-12-22,38.472,39.211,38.166,38.875,12639,0
2015-12-23,38.482,38.539,37.654,37.743,12704,0
2015-12-24,37.793,37.793,37.44,37.624,11339,0
2015-12-28,37.391,37.64,36.947,37.152,19013,0
2015-12-29,37.351,38.059,37.351,38.059,13418,0
2015-12-30,38.059,38.138,37.932,37.932,5866,0
2015-12-31,37.912,38.415,37.789,38.128,9624,0
2016-01-04,37.694,38.001,36.98,37.123,13565,0
2016-01-05,37.152,37.744,36.04,36.365,10504,0
2016-01-06,36,36.971,36,36.385,11265,0
2016-01-07,36.069,36.798,35.223,35.477,15861,0
2016-01-08,35.696,36.04,34.515,34.75,14637,0
2016-01-11,35.024,35.547,33.796,34.158,28996,0
2016-01-12,34.571,35.035,33.517,33.881,21387,0
2016-01-13,33.339,33.861,32.846,33.004,16673,0
2016-01-14,32.995,33.448,32.63,32.926,8998,0
2016-01-15,32.294,33.118,30.876,31.25,16370,0
2016-01-19,31.654,32.068,30.343,30.58,14512,0
2016-01-20,30.353,31.349,29.328,31.162,32998,0
2016-01-21,30.57,31.535,29.577,31.2,15116,0
2016-01-22,31.447,31.841,31.142,31.585,11724,0
2016-01-25,31.428,31.806,30.034,30.135,13706,0
2016-01-26,30.393,30.531,29.722,30.145,16905,0
2016-01-27,30.087,30.087,29.567,29.567,5487,0
2016-01-28,29.596,30.01,29.422,29.577,6084,0
2016-01-29,29.722,30.109,29.457,29.93,24261,0
2016-02-01,29.99,30.895,29.89,30.323,7796,0
2016-02-02,29.98,29.98,28.934,29.123,22670,0
2016-02-03,29.357,29.357,28.689,28.825,16520,0
2016-02-04,28.58,28.58,27.3,27.446,10989,0
2016-02-05,27.396,27.396,26.509,26.518,19769,0
2016-02-08,26.513,29.096,25.131,26.608,50381,0
2016-02-09,25.436,26.274,25.18,25.19,14825,0
2016-02-10,25.78,27.031,24.214,24.214,19617,0
2016-02-11,24.007,24.973,22.42,22.44,22063,0
2016-02-12,22.479,22.647,22.053,22.479,25816,0
2016-02-16,22.184,22.47,21.454,21.917,26412,0
2016-02-17,22.164,22.637,20.852,21.011,22804,0
2016-02-18,21.189,21.414,20.687,21.345,20065,0
2016-02-19,21.414,22.637,21.238,22.056,17682,0
2016-02-22,22.316,22.874,22.027,22.538,21385,0
2016-02-23,22.44,22.716,22.341,22.41,13299,0
2016-02-24,22.361,23.314,22.223,23.08,14522,0
2016-02-25,23.268,23.454,22.854,23.189,9577,0
2016-02-26,23.129,23.386,22.844,23.04,16156,0
2016-02-29,23.159,23.879,22.884,23.661,10841,0
2016-03-01,23.06,24.263,23.06,24.244,19927,0
2016-03-02,24.056,25.357,23.691,25.061,23443,0
2016-03-03,25.267,27.22,25.267,26.847,31863,0
2016-03-04,26.827,27.446,26.036,26.224,15651,0
2016-03-07,26.513,26.883,25.514,25.83,11092,0
2016-03-08,25.771,26.48,25.218,25.228,8257,0
2016-03-09,25.317,25.623,24.214,24.588,13356,0
2016-03-10,24.52,24.638,23.927,24.46,13258,0
2016-03-11,24.45,24.854,24.41,24.765,4872,0
2016-03-14,24.844,24.874,24.361,24.775,10645,0
2016-03-15,24.638,24.638,24.313,24.47,8718,0
2016-03-16,24.588,24.893,24.44,24.824,7393,0
2016-03-17,25.416,26.431,25.312,26.373,10614,0
2016-03-18,26.568,27.21,26.353,27.08,24347,0
2016-03-21,27.23,28.481,27.21,28.362,18565,0
2016-03-22,28.086,28.186,27.796,28.018,15171,0
2016-03-23,28.146,28.146,27.1,27.13,13528,0
2016-03-24,27.17,27.28,26.411,26.856,17826,0
2016-03-28,27.21,27.673,26.866,27.31,12562,0
2016-03-29,27.456,27.564,27.05,27.338,32113,0
2016-03-30,27.338,27.338,27.12,27.31,10895,0
2016-03-31,27.368,27.368,27.26,27.27,5758,0
2016-04-01,27.02,27.348,26.884,27.26,8820,0
2016-04-04,27.28,27.534,27.18,27.27,4900,0
2016-04-05,27.12,27.212,26.726,26.776,5763,0
2016-04-06,26.736,27.14,26.676,26.806,6042,0
2016-04-07,26.576,26.966,25.827,26.043,11308,0
2016-04-08,26.102,26.414,25.7,25.718,5040,0
2016-04-11,26.024,26.292,25.698,25.827,7052,0
2016-04-12,25.837,26.192,25.698,26.073,6079,0
2016-04-13,25.945,26.756,25.945,26.736,4629,0
2016-04-14,26.796,27,26.616,26.796,8395,0
2016-04-15,26.586,27.31,26.497,27.02,9908,0
2016-04-18,26.913,28.384,26.913,28.324,29689,0
2016-04-19,28.198,28.344,27.3,27.358,14165,0
2016-04-20,27.2,27.416,27.2,27.23,6388,0
2016-04-21,27.24,27.446,26.516,26.516,12816,0
2016-04-22,26.904,31.703,26.766,28.02,143273,0
2016-04-25,27.96,28.593,27.406,27.554,14289,0
2016-04-26,27.06,28.709,26.636,28.637,26926,0
2016-04-27,28.583,29.282,28.583,29.127,6926,0
2016-04-28,29.028,29.581,28.676,28.808,13584,0
2016-04-29,30.32,30.32,28.02,28.55,9085,0
2016-05-02,29.372,30.103,28.384,28.583,11278,0
2016-05-03,28.384,29.038,28.384,28.414,4360,0
2016-05-04,28.384,29.422,28.324,28.384,16352,0
2016-05-05,28.632,28.641,26.884,27.22,11810,0
2016-05-06,27.333,27.347,26.666,26.923,5826,0
2016-05-09,26.923,27.694,26.923,27.604,5358,0
2016-05-10,27.416,27.614,26.686,26.99,5699,0
2016-05-11,27.475,27.812,27.019,27.544,8665,0
2016-05-12,27.83,28.434,27.797,28.148,9260,0
2016-05-13,28.188,30.134,28.188,29.956,19025,0
2016-05-16,30.221,30.306,29.492,30.123,10686,0
2016-05-17,30.044,30.044,28.738,29.008,5794,0
2016-05-18,28.998,29.292,27.754,28.563,4704,0
2016-05-19,27.784,28.57,27.2,27.99,6455,0
2016-05-20,28.088,29.127,27.644,28.583,8489,0
2016-05-23,28.553,29.087,28.238,28.504,10527,0
2016-05-24,28.454,29.542,27.93,29.018,15575,0
2016-05-25,29.038,29.796,28.908,29.609,6318,0
2016-05-26,29.916,29.996,29.485,29.581,2483,0
2016-05-27,28.672,29.068,28.662,29.048,1994,0
2016-05-31,29.175,30.567,29.175,30.074,25623,0
2016-06-01,30.251,30.251,29.097,29.926,3799,0
2016-06-02,29.422,30.38,29.422,30.054,14686,0
2016-06-03,29.881,30.103,28.188,28.394,15236,0
2016-06-06,28.988,29.846,28.612,29.836,13301,0
2016-06-07,29.697,29.916,29.492,29.532,4492,0
2016-06-08,29.502,30.103,29.382,29.619,14331,0
2016-06-09,29.562,29.766,29.174,29.332,13405,0
2016-06-10,28.838,29.737,28.778,29.737,4631,0
2016-06-13,29.422,29.806,29.087,29.532,14524,0
2016-06-14,29.515,30.459,29.048,30.387,19291,0
2016-06-15,30.31,31.199,30.295,30.835,8845,0
2016-06-16,30.845,31.446,29.751,31.373,7644,0
2016-06-17,31.319,31.544,30.957,31.001,14205,0
2016-06-20,31.11,32.256,31.11,31.544,12844,0
2016-06-21,31.358,31.644,30.314,30.646,10297,0
2016-06-22,30.675,30.972,29.362,29.581,6683,0
2016-06-23,29.756,29.996,27.96,28.504,24985,0
2016-06-24,27.32,30.377,27.32,29.202,54214,0
2016-06-27,28.719,28.719,27.426,27.554,11191,0
2016-06-28,27.674,28.229,27.436,27.649,6672,0
2016-06-29,27.803,28.488,27.599,28.488,6864,0
2016-06-30,28.376,30.04,28.224,29.941,11573,0
2016-07-01,30.099,31.623,29.921,30.119,13394,0
2016-07-05,29.595,29.841,29.196,29.712,9392,0
2016-07-06,29.456,29.941,28.124,29.662,8225,0
2016-07-07,29.401,30.247,28.901,29.031,8549,0
2016-07-08,29.336,30.356,29.296,30.316,9696,0
2016-07-11,29.951,30.872,29.901,29.901,8998,0
2016-07-12,30.089,30.728,29.346,29.446,23443,0
2016-07-13,29.356,29.751,29.356,29.566,5145,0
2016-07-14,29.543,29.692,29.543,29.556,2964,0
2016-07-15,29.732,29.732,29.246,29.276,3644,0
2016-07-18,29.011,29.486,28.624,29.446,19359,0
2016-07-19,28.723,29.692,28.723,29.546,7232,0
2016-07-20,29.396,29.771,29.396,29.692,5903,0
2016-07-21,29.726,29.726,29.546,29.556,1033,0
2016-07-22,29.546,29.781,29.496,29.662,6939,0
2016-07-25,29.821,29.821,29.452,29.516,3732,0
2016-07-26,29.595,29.751,29.401,29.595,2038,0
2016-07-27,29.761,29.791,29.655,29.682,6013,0
2016-07-28,29.692,29.712,29.613,29.613,1420,0
2016-07-29,29.692,29.692,29.196,29.276,2571,0
2016-08-01,28.935,29.436,28.506,28.684,9669,0
2016-08-02,28.336,28.647,28.239,28.296,17877,0
2016-08-03,28.276,28.466,28.266,28.466,11534,0
2016-08-04,29.296,29.296,28.6,28.881,3886,0
2016-08-05,28.605,28.66,28.258,28.258,10254,0
2016-08-08,28.446,29.496,28.258,28.266,7775,0
2016-08-09,28.258,28.456,28.016,28.446,4286,0
2016-08-10,28.516,28.516,28.011,28.296,7328,0
2016-08-11,28.249,28.391,27.614,27.684,11263,0
2016-08-12,27.754,28.209,27.614,27.871,4263,0
2016-08-15,28.398,28.398,27.664,28.03,11593,0
2016-08-16,28.366,28.366,27.664,28.199,11597,0
2016-08-17,28.021,28.209,27.803,28.209,2416,0
2016-08-18,27.901,28.04,27.495,27.654,10007,0
2016-08-19,27.744,28.316,27.744,28.089,11188,0
2016-08-22,28.139,28.139,27.827,28.04,5194,0
2016-08-23,27.911,28.109,27.456,28.109,4433,0
2016-08-24,27.961,28.109,27.734,28.059,4000,0
2016-08-25,28.099,28.099,27.804,27.911,1624,0
2016-08-26,28.089,28.109,27.822,28.094,1556,0
2016-08-29,27.856,27.971,27.789,27.851,2619,0
2016-08-30,27.744,28.099,27.724,27.891,7507,0
2016-08-31,27.901,27.992,27.644,27.793,2837,0
2016-09-01,27.485,27.822,27.456,27.664,8571,0
2016-09-02,27.822,27.871,27.704,27.871,1125,0
2016-09-06,27.764,27.825,27.426,27.664,5448,0
2016-09-07,27.554,27.791,27.421,27.514,7920,0
2016-09-08,27.416,27.714,27.416,27.604,5435,0
2016-09-09,27.406,27.634,27.368,27.426,6536,0
2016-09-12,27.368,27.822,27.319,27.784,8656,0
2016-09-13,27.42,27.644,26.299,26.485,6344,0
2016-09-14,26.447,26.618,26.229,26.279,13077,0
2016-09-15,26.378,26.634,26.329,26.329,4384,0
2016-09-16,26.534,27.229,26.534,27.079,18415,0
2016-09-19,27.089,27.505,26.451,27.059,6629,0
2016-09-20,27.219,27.644,26.554,27.387,9717,0
2016-09-21,26.78,27.343,26.544,26.734,9897,0
2016-09-22,26.873,27.219,26.574,26.903,3745,0
2016-09-23,26.794,27.604,26.794,27.269,3712,0
2016-09-26,26.883,26.931,26.779,26.844,1785,0
2016-09-27,26.97,26.984,26.584,26.704,2757,0
2016-09-28,26.594,26.932,26.544,26.624,12525,0
2016-09-29,26.903,27.25,26.734,26.734,3663,0
2016-09-30,26.942,27.16,26.545,26.644,6169,0
2016-10-03,26.696,27.13,26.634,26.784,2574,0
2016-10-04,26.694,27.557,26.465,26.574,4677,0
2016-10-05,26.814,26.814,26.524,26.624,4280,0
2016-10-06,26.485,26.604,26.465,26.534,7300,0
2016-10-07,26.485,26.579,26.485,26.495,4498,0
2016-10-10,26.496,27.44,26.496,26.714,2880,0
2016-10-11,26.624,26.624,26.505,26.505,2359,0
2016-10-12,26.514,26.584,26.514,26.514,839,0
2016-10-13,26.762,26.762,26.514,26.514,1073,0
2016-10-14,26.514,26.834,26.514,26.604,2503,0
2016-10-17,26.564,26.594,26.514,26.594,628,0
2016-10-18,26.505,26.654,26.505,26.654,2256,0
2016-10-19,26.684,27.06,26.684,26.912,8622,0
2016-10-20,26.784,26.863,26.514,26.794,896,0
2016-10-21,26.674,26.854,26.544,26.584,1690,0
2016-10-24,26.801,26.801,26.485,26.634,6848,0
2016-10-25,26.542,26.564,26.328,26.328,2874,0
2016-10-26,26.387,26.674,26.342,26.554,2616,0
2016-10-27,26.313,26.489,25.93,25.93,5385,0
2016-10-28,26.248,27.04,25.871,26.198,7054,0
2016-10-31,25.886,26.088,25.791,25.939,3944,0
2016-11-01,25.989,25.994,25.548,25.692,12709,0
2016-11-02,25.642,25.717,25.543,25.593,6904,0
2016-11-03,25.493,25.593,25.295,25.295,2856,0
2016-11-04,25.24,25.24,24.809,25.047,6958,0
2016-11-07,25.395,25.791,25.395,25.742,3475,0
2016-11-08,25.809,25.939,25.742,25.791,4676,0
2016-11-09,25.791,26.338,25.102,26.338,7890,0
2016-11-10,26.188,27.08,25.747,27.08,7915,0
2016-11-11,26.883,28.42,26.485,28.42,9495,0
2016-11-14,28.52,28.52,26.981,27.28,20660,0
2016-11-15,27.477,27.776,26.288,27.28,4988,0
2016-11-16,26.784,27.28,26.684,27.18,8845,0
2016-11-17,27.08,27.28,26.834,27.28,942,0
2016-11-18,27.576,27.626,27.23,27.626,2702,0
2016-11-21,27.526,27.776,27.477,27.576,6408,0
2016-11-22,27.776,27.776,27.576,27.626,11779,0
2016-11-23,27.726,27.776,27.428,27.726,4009,0
2016-11-25,27.576,27.726,27.23,27.726,3599,0
2016-11-28,27.576,27.576,26.858,26.932,7858,0
2016-11-29,27.03,27.428,26.784,27.23,8200,0
2016-11-30,27.329,27.526,26.883,27.23,3916,0
2016-12-01,27.23,27.497,26.734,27.08,5046,0
2016-12-02,26.883,27.125,25.593,25.642,8264,0
2016-12-05,25.642,26.138,25.543,26.039,6770,0
2016-12-06,26.138,27.526,26.138,27.477,5339,0
2016-12-07,27.526,27.576,27.379,27.379,4333,0
2016-12-08,27.676,28.27,26.908,28.27,12851,0
2016-12-09,28.172,30.049,28.172,29.61,21000,0
2016-12-12,29.858,29.858,28.866,29.312,3666,0
2016-12-13,29.164,29.758,29.164,29.412,9389,0
2016-12-14,29.412,29.412,28.37,28.37,3522,0
2016-12-15,28.618,28.736,28.222,28.222,6501,0
2016-12-16,28.42,29.212,28.077,28.147,12412,0
2016-12-19,28.222,28.717,27.924,28.37,4503,0
2016-12-20,28.717,28.816,27.974,28.816,2648,0
2016-12-21,28.659,28.659,28.024,28.172,1693,0
2016-12-22,27.974,28.222,27.874,27.874,1835,0
2016-12-23,28.072,28.167,27.576,27.825,13733,0
2016-12-27,27.825,28.288,27.825,28.024,5186,0
2016-12-28,28.089,28.102,27.834,27.884,4711,0
2016-12-29,27.865,27.934,26.841,27.188,4619,0
2016-12-30,27.288,27.288,26.596,26.988,5650,0
2017-01-03,27.188,27.735,26.546,26.691,5055,0
2017-01-04,27.088,27.834,26.244,26.244,14051,0
2017-01-05,26.443,27.088,26.443,27.038,6842,0
2017-01-09,26.791,27.013,26.691,26.741,5162,0
2017-01-10,26.841,27.338,26.716,27.038,9356,0
2017-01-11,26.841,27.111,26.691,26.691,7231,0
2017-01-12,26.691,26.841,26.294,26.393,8194,0
2017-01-13,26.393,26.541,26.269,26.343,10341,0
2017-01-17,26.244,26.531,26.244,26.393,4862,0
2017-01-18,26.343,26.443,26.249,26.343,2193,0
2017-01-19,26.393,26.443,26.244,26.244,4320,0
2017-01-20,26.194,26.886,26.194,26.343,5324,0
2017-01-23,26.296,26.443,26.294,26.443,1530,0
2017-01-24,26.249,26.715,26.249,26.343,9845,0
2017-01-25,26.642,26.642,26.194,26.443,7385,0
2017-01-26,26.443,26.492,26.249,26.492,3762,0
2017-01-27,26.204,26.516,26.144,26.393,2768,0
2017-01-30,26.343,26.448,26.094,26.194,7514,0
2017-01-31,26.286,27.138,26.286,26.791,3442,0
2017-02-01,27.183,27.338,26.646,26.841,4279,0
2017-02-02,27.088,27.685,26.841,27.462,12574,0
2017-02-03,27.388,27.98,26.541,27.785,2954,0
2017-02-06,27.238,27.834,27.138,27.138,2356,0
2017-02-07,27.243,27.437,27.243,27.437,1243,0
2017-02-08,27.088,27.088,26.194,26.194,10688,0
2017-02-09,25.945,26.741,25.876,25.945,12442,0
2017-02-10,26.045,26.343,25.945,26.144,10385,0
2017-02-13,26.326,26.348,25.995,26.094,6256,0
2017-02-14,25.995,25.995,25.498,25.598,8172,0
2017-02-15,25.399,25.945,25.399,25.945,3777,0
2017-02-16,26.094,26.791,25.647,26.119,9679,0
2017-02-17,26.393,26.492,25.796,26.144,8335,0
2017-02-21,26.094,26.258,25.796,25.995,8382,0
2017-02-22,25.896,25.896,25.697,25.896,2740,0
2017-02-23,25.9,26.144,25.598,25.945,4067,0
2017-02-24,25.796,25.796,25.548,25.747,2785,0
2017-02-27,25.647,25.796,25.448,25.598,7044,0
2017-02-28,25.796,25.796,25.349,25.448,6724,0
2017-03-01,26.045,26.045,25.647,25.697,5762,0
2017-03-02,25.749,25.749,25.399,25.448,8957,0
2017-03-03,25.697,25.846,25.647,25.747,3610,0
2017-03-06,25.896,25.945,25.399,25.647,7259,0
2017-03-07,25.747,25.747,25.573,25.647,8236,0
2017-03-08,25.747,25.846,25.399,25.399,4769,0
2017-03-09,25.498,25.747,25.349,25.598,7103,0
2017-03-10,25.647,25.796,25.448,25.548,6229,0
2017-03-13,26.094,26.443,25.498,25.647,8316,0
2017-03-14,25.647,25.821,25.548,25.647,4806,0
2017-03-15,26.244,26.244,25.598,25.747,7663,0
2017-03-16,25.647,25.995,25.647,25.846,5999,0
2017-03-17,25.747,26.294,25.598,25.846,19974,0
2017-03-20,26.094,26.094,25.846,25.945,9431,0
2017-03-21,25.995,26.094,25.846,25.846,3964,0
2017-03-22,25.896,25.896,25.598,25.647,5587,0
2017-03-23,25.647,26.094,25.647,25.796,2646,0
2017-03-24,25.747,26.094,25.647,25.647,4900,0
2017-03-27,25.598,25.945,25.598,25.796,4451,0
2017-03-28,25.747,26.294,25.747,26.294,3506,0
2017-03-29,26.004,26.428,26.004,26.254,5346,0
2017-03-30,26.314,26.502,26.054,26.254,8578,0
2017-03-31,26.204,26.403,26.154,26.304,5976,0
2017-04-03,26.154,26.652,26.154,26.602,10746,0
2017-04-04,27.537,27.537,26.652,26.802,3647,0
2017-04-05,27.1,27.241,26.154,26.304,7922,0
2017-04-06,26.403,26.802,26.403,26.752,3669,0
2017-04-07,26.852,27.05,26.702,26.702,2437,0
2017-04-10,26.802,26.802,26.702,26.802,4277,0
2017-04-11,26.702,27.748,26.702,27.748,3273,0
2017-04-12,27.748,27.798,27.3,27.3,3884,0
2017-04-13,27.482,27.748,27.482,27.499,3592,0
2017-04-17,27.698,27.998,27.698,27.998,5812,0
2017-04-18,27.698,28.146,27.25,28.096,6773,0
2017-04-19,28.196,28.546,28.046,28.446,9731,0
2017-04-20,30.338,30.338,28.694,29.292,18268,0
2017-04-21,29.342,29.99,29.342,29.542,10739,0
2017-04-24,29.84,30.239,29.592,30.139,5289,0
2017-04-25,30.189,30.289,29.84,29.84,8674,0
2017-04-26,29.94,30.04,29.79,29.99,9225,0
2017-04-27,30.09,30.09,29.89,29.99,4375,0
2017-04-28,29.94,29.94,29.765,29.84,2562,0
2017-05-01,29.79,29.79,29.143,29.592,17373,0
2017-05-02,29.442,29.79,29.442,29.79,2846,0
2017-05-03,29.592,29.89,29.592,29.641,5133,0
2017-05-04,29.741,29.84,29.641,29.691,3076,0
2017-05-05,29.79,30.139,29.741,30.139,6344,0
2017-05-08,30.04,30.289,30.04,30.189,3728,0
2017-05-09,30.189,30.388,29.661,30.338,14008,0
2017-05-10,30.833,31.185,30.785,31.036,4974,0
2017-05-11,30.737,31.385,30.737,31.385,14859,0
2017-05-12,31.758,33.079,31.758,32.281,15364,0
2017-05-15,32.281,32.829,32.281,32.531,4396,0
2017-05-16,32.73,32.73,30.941,31.086,5371,0
2017-05-17,31.783,31.783,29.392,29.392,10495,0
2017-05-18,29.492,30.229,29.492,30.09,7516,0
2017-05-19,30.09,30.986,30.09,30.538,9148,0
2017-05-22,30.662,30.687,30.438,30.488,2594,0
2017-05-23,30.687,30.687,30.189,30.189,3677,0
2017-05-24,30.538,30.906,30.04,30.04,2790,0
2017-05-25,30.289,30.488,29.542,29.741,10349,0
2017-05-26,29.592,29.592,29.492,29.542,4034,0
2017-05-30,29.741,29.741,29.392,29.392,3867,0
2017-05-31,30.239,30.289,29.84,29.84,4948,0
2017-06-01,29.99,30.139,29.94,29.99,8053,0
2017-06-02,30.09,30.588,29.741,30.588,5784,0
2017-06-05,30.588,30.588,29.99,30.189,7976,0
2017-06-06,30.04,30.638,30.04,30.588,4877,0
2017-06-07,30.189,30.338,30.189,30.338,1700,0
2017-06-08,30.338,30.687,30.338,30.488,12325,0
2017-06-09,30.239,31.459,30.239,31.435,6694,0
2017-06-12,31.484,31.983,31.484,31.783,5920,0
2017-06-13,31.933,31.983,30.787,31.933,4798,0
2017-06-14,31.435,31.928,31.235,31.684,5283,0
2017-06-15,31.136,31.733,31.136,31.733,10465,0
2017-06-16,31.235,31.534,31.086,31.385,23334,0
2017-06-19,31.185,31.39,30.891,31.036,24381,0
2017-06-20,30.936,31.534,30.936,31.235,6361,0
2017-06-21,31.435,31.592,31.185,31.385,5323,0
2017-06-22,31.235,31.567,31.235,31.335,3694,0
2017-06-23,31.36,31.634,31.086,31.484,28580,0
2017-06-26,31.684,31.684,31.584,31.649,2527,0
2017-06-27,32.481,32.481,31.235,31.435,4172,0
2017-06-28,31.801,31.801,31.295,31.395,2925,0
2017-06-29,31.544,31.665,30.945,30.945,8311,0
2017-06-30,31.145,31.769,31.045,31.245,6392,0
2017-07-03,31.469,31.594,31.37,31.594,2632,0
2017-07-05,31.484,31.484,31.02,31.02,1853,0
2017-07-06,31.045,31.045,30.147,30.197,8779,0
2017-07-07,30.297,30.446,30.222,30.446,5130,0
2017-07-10,30.446,30.696,30.446,30.446,4378,0
2017-07-11,30.446,30.616,30.446,30.596,7091,0
2017-07-12,30.721,30.796,30.695,30.696,3919,0
2017-07-13,30.396,30.796,30.396,30.796,2747,0
2017-07-14,30.786,31.295,30.786,31.295,1609,0
2017-07-17,31.444,31.994,31.444,31.794,3301,0
2017-07-18,31.744,31.969,31.744,31.794,1704,0
2017-07-19,31.894,32.493,31.894,32.493,1092,0
2017-07-20,32.692,32.892,32.243,32.443,1332,0
2017-07-21,32.742,33.042,32.243,32.243,11342,0
2017-07-24,32.293,32.746,29.847,29.947,25863,0
2017-07-25,30.147,30.945,30.147,30.346,7342,0
2017-07-26,30.895,30.945,30.047,30.147,5447,0
2017-07-27,30.147,30.326,29.698,30.326,3898,0
2017-07-28,30.546,31.045,30.446,30.846,3144,0
2017-07-31,30.147,30.147,30.147,30.147,1071,0
2017-08-01,30.197,30.895,30.197,30.895,3099,0
2017-08-02,30.871,30.945,30.846,30.945,3762,0
2017-08-03,30.945,30.945,30.601,30.646,1855,0
2017-08-04,30.047,30.272,30.047,30.272,1069,0
2017-08-07,30.147,30.796,30.047,30.546,6081,0
2017-08-08,30.396,30.546,30.022,30.496,3793,0
2017-08-09,30.097,31.195,29.997,30.995,6301,0
2017-08-10,31.045,31.195,30.895,30.995,3562,0
2017-08-11,30.846,30.968,30.846,30.895,2370,0
2017-08-14,31.045,31.494,31.045,31.494,4125,0
2017-08-15,31.37,32.043,31.245,31.494,14064,0
2017-08-16,31.794,32.193,31.794,32.143,2279,0
2017-08-17,31.944,31.944,31.444,31.644,5285,0
2017-08-18,31.544,31.744,31.345,31.345,6092,0
2017-08-21,31.444,31.56,31.444,31.544,2667,0
2017-08-22,31.544,31.744,31.544,31.744,1587,0
2017-08-23,31.444,31.644,31.045,31.245,2882,0
2017-08-24,31.494,31.544,31.145,31.544,4325,0
2017-08-25,31.395,32.193,31.395,31.844,4283,0
2017-08-28,31.844,32.243,31.794,31.944,6289,0
2017-08-29,31.894,32.043,31.444,32.043,3164,0
2017-08-30,32.068,32.393,32.068,32.093,5688,0
2017-08-31,32.093,32.393,31.145,31.944,6488,0
2017-09-01,31.944,32.143,31.844,32.143,3224,0
2017-09-05,31.744,32.642,31.744,32.093,25688,0
2017-09-06,31.944,32.942,31.944,32.842,28031,0
2017-09-07,32.592,32.892,31.295,32.692,12289,0
2017-09-08,32.543,32.543,29.598,29.698,40659,0
2017-09-11,29.198,32.592,29.198,32.592,23635,0
2017-09-12,32.742,34.04,32.493,33.491,22681,0
2017-09-13,33.191,33.191,30.945,31.894,32436,0
2017-09-14,32.043,34.339,32.043,33.94,27706,0
2017-09-15,33.99,34.284,30.945,31.245,72909,0
2017-09-18,30.446,32.543,30.446,31.994,20134,0
2017-09-19,31.944,32.792,31.844,32.393,10349,0
2017-09-20,32.043,33.341,32.043,33.191,10583,0
2017-09-21,33.441,33.74,32.642,32.642,8177,0
2017-09-22,31.794,33.89,31.794,33.141,10791,0
2017-09-25,33.241,33.89,33.241,33.591,13744,0
2017-09-26,33.84,34.739,33.84,34.439,7087,0
2017-09-27,34.208,34.339,33.291,33.99,15971,0
2017-09-28,33.8,34.7,33.8,34.45,7133,0
2017-09-29,33.95,34.45,33.7,34.15,5477,0
2017-10-02,34.5,34.6,34.3,34.6,5007,0
2017-10-03,34.6,34.65,34.4,34.5,3660,0
2017-10-04,34.35,34.65,33.95,34.4,3476,0
2017-10-05,34.3,34.575,34,34.25,11155,0
2017-10-06,34,34.35,33.7,34.1,2043,0
2017-10-09,33.75,34.4,33.35,33.55,20515,0
2017-10-10,33.9,34.65,33.85,34.6,5613,0
2017-10-11,34.4,34.65,34.4,34.65,3013,0
2017-10-12,34.5,34.65,34.35,34.35,1233,0
2017-10-13,33.2,34.55,33.2,34.15,7233,0
2017-10-16,33.8,34.4,33.8,34.4,4067,0
2017-10-17,34.6,34.6,34,34.05,4615,0
2017-10-18,34,34.5,33.85,34.4,18908,0
2017-10-19,33.8,33.8,32.95,33.25,4977,0
2017-10-20,33.7,33.7,33.3,33.3,2809,0
2017-10-23,33.35,33.7,32.1,32.15,12425,0
2017-10-24,32.7,33.3,32.05,32.35,4682,0
2017-10-25,32.35,32.65,32.3,32.65,1499,0
2017-10-26,32.55,32.7,32.45,32.6,1654,0
2017-10-27,33.35,33.65,32.7,33.55,6677,0
2017-10-30,33.6,33.6,32.55,32.55,2374,0
2017-10-31,32.95,33.075,32.5,32.9,5281,0
2017-11-01,32.55,32.7,31.6,31.75,7542,0
2017-11-02,31.54,31.8,31.54,31.75,5434,0
2017-11-03,31.9,32,31.6,31.6,5192,0
2017-11-06,31.85,31.95,31.45,31.65,5339,0
2017-11-07,31.7,31.92,31.2,31.2,6840,0
2017-11-08,31.2,31.7,31.2,31.4,6780,0
2017-11-09,31.2,32.3,31.2,32.25,1775,0
2017-11-10,32.4,32.4,32.4,32.4,309,0
