Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.152,21.16,20.937,20.983,4008,0
2005-02-28,20.436,21.773,20.436,21.037,7909,0
2005-03-01,20.704,20.704,20.694,20.694,559,0
2005-03-02,20.847,20.856,20.847,20.856,448,0
2005-03-03,21.44,21.44,20.549,21.296,4457,0
2005-03-04,20.82,21.322,20.731,20.991,2784,0
2005-03-07,20.785,20.991,20.748,20.748,5047,0
2005-03-08,21.046,21.046,20.47,20.65,6986,0
2005-03-09,20.47,20.522,20.47,20.47,725,0
2005-03-10,20.559,20.694,20.559,20.603,1112,0
2005-03-14,20.694,20.838,20.522,20.631,2784,0
2005-03-15,20.199,20.785,20.199,20.513,6737,0
2005-03-16,20.383,20.694,20.199,20.374,5728,0
2005-03-17,20.291,20.47,20.291,20.47,1340,0
2005-03-18,20.974,20.974,20.974,20.974,223,0
2005-03-22,20.964,20.964,20.813,20.813,1199,0
2005-03-23,20.199,20.47,20.199,20.47,1199,0
2005-03-28,20.199,20.199,20.199,20.199,1224,0
2005-03-31,19.975,20.113,19.975,20.113,427,0
2005-04-01,20.866,20.866,20.866,20.866,448,0
2005-04-04,20.928,20.955,20.928,20.955,335,0
2005-04-05,21.135,21.135,20.021,20.937,3104,0
2005-04-06,20.383,20.383,20.059,20.059,1169,0
2005-04-08,19.975,20.199,19.975,20.199,4790,0
2005-04-12,20.04,20.113,20.021,20.021,2382,0
2005-04-13,20.021,20.337,20.021,20.337,2458,0
2005-04-15,20.021,21.322,20.021,21.092,6512,0
2005-04-18,21.092,21.629,20.199,20.559,31860,0
2005-04-20,20.487,20.549,20.19,20.478,4457,0
2005-04-22,20.874,20.874,19.975,19.975,2898,0
2005-04-25,20.164,20.164,19.957,19.957,1448,0
2005-04-26,19.94,20.067,19.94,20.04,665,0
2005-04-27,20.155,20.428,20.155,20.199,559,0
2005-04-29,19.763,20.155,19.763,19.975,1002,0
2005-05-03,19.788,19.788,18.028,18.647,5794,0
2005-05-04,18.45,18.477,18.361,18.361,665,0
2005-05-05,18.458,18.477,18.361,18.361,917,0
2005-05-09,18.674,18.691,18.674,18.691,248,0
2005-05-10,18.763,19.131,18.763,19.131,665,0
2005-05-11,19.753,20.059,19.717,20.059,5728,0
2005-05-13,20.049,20.049,20.049,20.049,109,0
2005-05-18,19.753,19.753,19.753,19.753,223,0
2005-05-24,19.43,19.43,19.024,19.024,725,0
2005-05-26,19.043,19.043,19.043,19.043,164,0
2005-05-27,18.944,19.008,18.944,19.008,362,0
2005-06-02,19.034,19.034,18.944,19.034,6114,0
2005-06-03,18.944,18.944,18.855,18.855,1671,0
2005-06-06,18.763,18.763,18.763,18.763,448,0
2005-06-07,18.763,18.763,18.763,18.763,109,0
2005-06-08,18.763,18.763,18.763,18.763,335,0
2005-06-09,18.584,18.584,18.584,18.584,223,0
2005-06-10,18.763,18.855,18.763,18.855,752,0
2005-06-14,18.728,18.728,18.407,18.442,5571,0
2005-06-15,19.14,19.14,19.14,19.14,109,0
2005-06-21,18.197,18.197,18.179,18.179,223,0
2005-06-23,18.398,18.407,18.398,18.407,3340,0
2005-06-27,18.179,18.179,18.08,18.08,1255,0
2005-06-29,18.072,18.072,18.072,18.072,2784,0
2005-06-30,17.508,17.957,16.296,17.957,9955,0
2005-07-01,17.462,17.462,16.342,17.058,1557,0
2005-07-05,17.174,17.266,17.12,17.12,5352,0
2005-07-06,17.101,17.101,17.101,17.101,301,0
2005-07-07,16.529,16.611,16.512,16.611,448,0
2005-07-08,17.471,17.471,17.136,17.285,16271,0
2005-07-11,16.358,16.99,16.358,16.743,3666,0
2005-07-12,16.833,16.833,16.833,16.833,223,0
2005-07-13,17.058,17.058,17.058,17.058,335,0
2005-07-14,16.743,17.136,14.822,16.152,10588,0
2005-07-15,15.89,15.89,15.89,15.89,559,0
2005-07-18,15.9,16.457,15.9,16.457,6347,0
2005-07-19,16.593,16.593,16.188,16.394,2671,0
2005-07-20,16.394,16.438,16.384,16.429,2019,0
2005-07-21,16.602,16.602,16.602,16.602,1112,0
2005-07-25,15.764,16.493,15.764,16.493,2578,0
2005-07-26,16.935,16.935,16.935,16.935,117,0
2005-07-27,17.489,17.498,16.224,16.971,1451,0
2005-07-28,17.434,17.434,16.888,17.183,947,0
2005-07-29,16.935,17.192,16.935,17.192,448,0
2005-08-01,16.788,16.788,16.788,16.788,223,0
2005-08-02,16.656,16.833,16.656,16.833,300,0
2005-08-04,16.833,16.833,16.656,16.656,6524,0
2005-08-05,16.611,16.611,15.937,16.125,19163,0
2005-08-08,16.384,16.384,16.384,16.384,323,0
2005-08-09,16.384,16.384,16.384,16.384,152,0
2005-08-10,16.384,16.611,16.384,16.611,4946,0
2005-08-11,16.16,16.16,15.937,16.152,1005,0
2005-08-12,16.16,16.25,15.946,16.116,14035,0
2005-08-15,15.937,16.593,15.937,16.593,13464,0
2005-08-17,16.206,16.206,16.16,16.16,1340,0
2005-08-18,16.16,16.16,16.16,16.16,448,0
2005-08-19,16.179,16.25,16.179,16.25,223,0
2005-08-22,16.384,16.384,16.384,16.384,1003,0
2005-08-24,16.394,16.394,16.394,16.394,448,0
2005-08-29,17.04,17.04,16.438,16.438,503,0
2005-08-30,16.394,16.611,16.296,16.611,5604,0
2005-08-31,16.457,16.457,16.457,16.457,168,0
2005-09-01,16.484,16.484,16.332,16.332,290,0
2005-09-02,16.429,16.429,16.429,16.429,335,0
2005-09-06,16.384,16.611,16.342,16.611,1392,0
2005-09-07,16.611,16.833,16.611,16.833,1341,0
2005-09-08,17.049,17.275,17.049,17.275,3947,0
2005-09-09,16.833,16.981,16.611,16.611,3121,0
2005-09-12,16.611,16.724,16.611,16.724,2896,0
2005-09-14,16.981,17.067,16.981,17.058,9020,0
2005-09-16,17.238,17.238,17.238,17.238,1112,0
2005-09-19,17.785,17.785,17.058,17.058,567,0
2005-09-20,17.303,17.303,17.294,17.294,817,0
2005-09-21,17.858,17.858,16.665,16.907,3441,0
2005-09-22,16.833,16.888,16.833,16.888,2780,0
2005-09-26,17.067,17.067,16.665,16.665,1724,0
2005-09-28,16.806,16.806,16.665,16.665,223,0
2005-09-29,16.753,16.753,16.753,16.753,559,0
2005-10-04,16.656,16.656,16.656,16.656,817,0
2005-10-05,16.656,16.656,16.656,16.656,130,0
2005-10-07,16.656,16.656,16.656,16.656,755,0
2005-10-11,17.049,17.049,17.049,17.049,109,0
2005-10-12,16.833,16.833,16.833,16.833,1792,0
2005-10-14,17.058,17.058,17.058,17.058,1998,0
2005-10-17,17.058,18.593,17.058,18.593,22764,0
2005-10-19,18.424,18.424,18.424,18.424,1691,0
2005-10-20,18.324,18.324,18.324,18.324,377,0
2005-10-21,18.584,18.584,18.584,18.584,109,0
2005-10-24,18.432,18.432,18.432,18.432,109,0
2005-10-26,18.226,18.407,17.957,17.957,31159,0
2005-11-03,17.957,18.046,17.911,17.975,21830,0
2005-11-07,17.957,17.957,16.833,16.833,448,0
2005-11-08,17.058,17.481,17.058,17.481,3879,0
2005-11-10,16.833,16.833,16.833,16.833,251,0
2005-11-15,18.398,18.407,18.398,18.407,335,0
2005-11-16,18.407,18.407,18.407,18.407,448,0
2005-11-18,18.718,19.14,18.718,19.034,1510,0
2005-11-22,18.352,18.855,18.352,18.855,2400,0
2005-11-29,19.293,20.164,19.293,20.164,2580,0
2005-11-30,20.199,20.613,20.174,20.272,1984,0
2005-12-01,19.7,19.867,19.662,19.662,1874,0
2005-12-06,19.223,19.223,19.223,19.223,130,0
2005-12-07,19.331,19.598,19.331,19.598,1029,0
2005-12-08,20.65,20.65,19.078,19.15,5050,0
2005-12-12,19.131,19.14,19.131,19.131,831,0
2005-12-13,19.043,19.043,18.963,18.989,1782,0
2005-12-14,19.788,19.788,18.963,18.963,223,0
2005-12-16,19.205,19.205,19.205,19.205,295,0
2005-12-19,18.963,18.963,18.442,18.442,1112,0
2005-12-22,18.179,18.8,18.179,18.8,223,0
2005-12-29,18.244,18.244,18.179,18.188,569,0
2005-12-30,18.179,18.179,18.179,18.179,1386,0
2006-01-03,18.136,18.136,17.093,17.641,7018,0
2006-01-04,18.207,18.207,18.207,18.207,302,0
2006-01-05,18.09,18.09,18.09,18.09,1161,0
2006-01-06,18.352,18.352,18.352,18.352,2472,0
2006-01-10,18.315,18.361,18.315,18.361,631,0
2006-01-12,18.533,18.533,18.533,18.533,559,0
2006-01-18,18.315,18.315,18.315,18.315,863,0
2006-01-19,18.542,18.542,18.136,18.188,1563,0
2006-01-20,18.188,18.188,18.179,18.179,779,0
2006-01-26,18.763,18.763,18.55,18.55,559,0
2006-01-30,18.628,18.628,18.628,18.628,223,0
2006-01-31,18.963,18.963,18.963,18.963,383,0
2006-02-03,18.037,18.584,18.037,18.584,2318,0
2006-02-06,18.371,18.371,18.371,18.371,186,0
2006-02-07,18.371,18.407,18.371,18.407,2228,0
2006-02-08,18.414,18.846,18.414,18.819,890,0
2006-02-10,18.954,18.954,18.954,18.954,665,0
2006-02-14,19.034,19.043,18.998,19.043,7237,0
2006-02-15,18.763,18.763,18.763,18.763,213,0
2006-02-16,19.214,19.302,19.214,19.285,665,0
2006-02-17,19.078,19.078,19.078,19.078,109,0
2006-02-22,18.736,19.096,18.736,19.096,2148,0
2006-02-23,19.14,19.14,18.855,18.855,3934,0
2006-02-24,18.628,18.628,18.628,18.628,119,0
2006-02-27,18.718,18.718,18.674,18.674,4456,0
2006-03-03,18.674,18.674,18.407,18.45,892,0
2006-03-06,19.024,19.285,19.024,19.285,268,0
2006-03-07,19.15,19.15,19.15,19.15,291,0
2006-03-08,19.024,19.024,19.024,19.024,291,0
2006-03-09,18.424,18.424,18.424,18.424,109,0
2006-03-10,18.855,18.855,18.505,18.736,2005,0
2006-03-13,18.855,21.719,18.855,20.428,22193,0
2006-03-14,20.3,20.47,19.753,19.753,12034,0
2006-03-15,19.538,20.076,18.855,19.285,13167,0
2006-03-16,19.024,25.229,19.024,23.568,134838,0
2006-03-17,23.387,23.414,21.565,21.684,39819,0
2006-03-20,21.055,21.639,20.216,20.291,13765,0
2006-03-21,20.291,21.538,20.291,20.613,9334,0
2006-03-22,20.199,20.41,20.049,20.049,5514,0
2006-03-23,20.049,20.383,20.049,20.383,1225,0
2006-03-27,19.923,19.975,19.923,19.975,775,0
2006-03-28,19.805,19.975,19.805,19.931,1522,0
2006-03-29,19.753,20.496,19.122,20.42,6560,0
2006-03-30,20.216,20.504,20.216,20.428,1759,0
2006-03-31,20.021,20.496,20.021,20.496,1112,0
2006-04-03,20.47,20.47,20.113,20.113,2703,0
2006-04-05,20.049,20.049,20.049,20.049,109,0
2006-04-06,19.23,19.23,19.23,19.23,162,0
2006-04-07,19.239,19.529,19.239,19.43,945,0
2006-04-10,19.529,20.226,19.529,20.226,890,0
2006-04-11,19.753,19.753,19.607,19.607,1413,0
2006-04-13,19.85,19.85,19.85,19.85,111,0
2006-04-17,20.428,20.428,20.208,20.208,3160,0
2006-04-18,20.47,20.47,20.199,20.47,2787,0
2006-04-19,20.272,20.272,20.272,20.272,695,0
2006-04-20,20.383,20.383,20.383,20.383,351,0
2006-04-21,20.504,20.504,20.208,20.208,1219,0
2006-04-25,20.462,20.462,20.208,20.216,1003,0
2006-04-26,20.076,20.199,20.021,20.199,1003,0
2006-04-27,20.199,20.199,20.199,20.199,448,0
2006-04-28,20.199,20.199,20.199,20.199,223,0
2006-05-01,20.199,20.199,20.199,20.199,2509,0
2006-05-02,19.815,20.813,19.815,20.813,1346,0
2006-05-04,20.504,20.504,20.504,20.504,109,0
2006-05-08,19.985,19.985,19.985,19.985,597,0
2006-05-09,20.031,20.401,20.031,20.401,1159,0
2006-05-12,20.291,20.291,19.824,19.94,12706,0
2006-05-15,19.867,20.365,19.867,19.895,864,0
2006-05-16,19.796,19.796,19.796,19.796,665,0
2006-05-18,19.843,19.843,19.843,19.843,662,0
2006-05-22,20.147,20.199,20.147,20.199,2894,0
2006-05-23,20.199,20.199,20.199,20.199,1673,0
2006-05-24,20.208,20.208,20.208,20.208,359,0
2006-05-25,20.199,20.199,20.199,20.199,109,0
2006-05-26,20.199,20.199,20.199,20.199,109,0
2006-05-30,20.199,20.199,20.199,20.199,109,0
2006-05-31,20.199,20.199,20.199,20.199,109,0
2006-06-05,20.199,20.199,19.779,20.199,1894,0
2006-06-06,19.796,19.94,19.796,19.796,890,0
2006-06-08,20.346,20.346,20.337,20.337,1340,0
2006-06-13,19.975,20.291,18.388,19.753,12124,0
2006-06-14,20.137,20.137,20.137,20.137,159,0
2006-06-15,19.843,19.94,19.843,19.94,272,0
2006-06-16,19.931,19.94,19.931,19.94,278,0
2006-06-19,20.182,20.182,18.61,19.052,4126,0
2006-06-20,19.043,19.736,18.864,19.293,16040,0
2006-06-21,19.23,19.529,19.169,19.169,890,0
2006-06-22,18.935,19.589,18.935,19.589,890,0
2006-06-23,19.553,19.553,19.043,19.447,1364,0
2006-06-26,19.42,19.42,19.42,19.42,109,0
2006-06-27,19.402,19.402,19.402,19.402,235,0
2006-07-06,20.282,20.282,20.137,20.208,3257,0
2006-07-07,20.282,20.282,20.282,20.282,391,0
2006-07-10,20.282,21.101,20.282,20.803,3207,0
2006-07-11,21.395,21.395,21.395,21.395,109,0
2006-07-12,20.964,20.974,20.603,20.603,1762,0
2006-07-13,20.47,20.47,20.47,20.47,223,0
2006-07-14,20.667,21.574,20.667,21.055,4965,0
2006-07-17,21.046,21.046,20.596,20.596,224,0
2006-07-18,20.739,20.739,20.65,20.65,223,0
2006-07-19,20.65,20.65,20.559,20.559,1786,0
2006-07-20,20.587,21.934,20.587,20.919,31131,0
2006-07-21,20.928,21.476,20.559,21.476,6582,0
2006-07-24,21.555,21.555,20.596,20.596,335,0
2006-07-25,21.45,21.45,20.622,20.983,4575,0
2006-07-26,20.65,20.739,20.65,20.739,448,0
2006-07-27,20.748,20.748,20.748,20.748,448,0
2006-07-31,20.748,20.748,20.748,20.748,223,0
2006-08-01,20.739,20.785,20.739,20.785,665,0
2006-08-03,20.739,20.739,20.65,20.65,1487,0
2006-08-04,20.722,20.722,20.3,20.3,1781,0
2006-08-07,20.04,20.65,20.04,20.365,665,0
2006-08-10,20.199,20.199,20.199,20.199,1310,0
2006-08-16,20.65,20.65,20.65,20.65,1112,0
2006-08-21,20.974,21.368,20.974,21.368,917,0
2006-08-23,21.101,21.101,21.101,21.101,6608,0
2006-08-24,20.767,20.767,20.767,20.767,192,0
2006-08-25,20.65,20.65,20.65,20.65,1045,0
2006-08-28,21.009,21.009,21.009,21.009,1112,0
2006-08-29,21.009,21.009,20.974,20.974,779,0
2006-08-30,20.874,21.101,20.874,21.101,4899,0
2006-08-31,20.874,21.368,20.65,20.65,5878,0
2006-09-01,20.65,20.65,20.65,20.65,1672,0
2006-09-05,20.65,20.65,20.65,20.65,559,0
2006-09-06,21.143,21.143,21.143,21.143,329,0
2006-09-07,21.457,21.773,21.457,21.547,5420,0
2006-09-08,21.773,21.773,21.629,21.629,2784,0
2006-09-11,21.538,21.547,21.152,21.538,3195,0
2006-09-12,21.485,21.538,21.109,21.109,779,0
2006-09-13,21.187,21.906,21.187,21.71,1672,0
2006-09-14,21.817,21.817,21.817,21.817,612,0
2006-09-15,21.279,21.279,21.127,21.127,453,0
2006-09-21,20.983,21.817,20.983,21.082,499,0
2006-09-22,21.082,21.765,21.082,21.51,779,0
2006-09-25,21.16,21.16,21.055,21.055,587,0
2006-09-26,21.322,21.897,21.322,21.825,4224,0
2006-09-27,21.825,22.015,21.825,22.006,1638,0
2006-09-28,22.23,23.102,22.22,22.669,2618,0
2006-09-29,22.347,22.347,21.925,22.087,5015,0
2006-10-02,22.446,22.446,22.446,22.446,1112,0
2006-10-03,22.669,22.669,21.998,21.998,4349,0
2006-10-04,22.176,22.176,22.176,22.176,223,0
2006-10-05,22.393,22.393,22.393,22.393,130,0
2006-10-06,22.176,22.176,22.006,22.006,559,0
2006-10-10,21.684,22.167,21.684,22.167,1397,0
2006-10-11,22.446,23.147,22.446,23.147,3450,0
2006-10-12,23.165,23.165,22.895,22.895,559,0
2006-10-13,22.895,22.895,22.402,22.402,864,0
2006-10-16,22.831,23.112,22.552,23.112,4684,0
2006-10-17,22.957,23.065,22.948,23.065,1933,0
2006-10-18,23.093,23.093,22.786,22.786,1340,0
2006-10-19,23.165,23.165,23.165,23.165,1677,0
2006-10-20,22.966,23.236,22.966,23.236,779,0
2006-10-23,23.253,23.405,23.253,23.377,1112,0
2006-10-24,23.12,23.12,22.911,22.911,1962,0
2006-10-25,22.393,22.437,22.393,22.437,1028,0
2006-10-26,22.311,22.311,22.311,22.311,855,0
2006-10-27,22.311,23.112,22.311,22.678,1638,0
2006-10-30,22.536,22.794,22.536,22.794,2565,0
2006-10-31,23.342,24.242,23.243,24.133,25997,0
2006-11-01,24.242,24.242,23.342,23.534,1781,0
2006-11-02,23.174,23.478,23.074,23.074,3634,0
2006-11-03,23.12,23.12,23.12,23.12,167,0
2006-11-06,23.642,23.642,22.911,22.911,357,0
2006-11-07,22.895,22.895,22.895,22.895,661,0
2006-11-08,22.608,23.147,22.608,22.803,5735,0
2006-11-10,23.129,24.286,23.129,24.061,7795,0
2006-11-13,23.864,23.864,23.864,23.864,801,0
2006-11-14,23.811,23.811,23.811,23.811,109,0
2006-11-15,23.387,23.414,23.387,23.387,1505,0
2006-11-20,23.658,23.719,23.405,23.719,400,0
2006-11-21,23.703,23.703,23.703,23.703,1159,0
2006-11-24,23.801,23.973,23.801,23.973,328,0
2006-11-27,23.703,23.935,23.703,23.935,4162,0
2006-11-29,23.973,23.973,23.973,23.973,878,0
2006-11-30,23.45,24.233,23.45,24.233,816,0
2006-12-04,24.043,24.043,23.928,23.928,1690,0
2006-12-05,23.954,23.954,23.703,23.928,1225,0
2006-12-06,23.919,23.928,23.919,23.928,448,0
2006-12-07,23.342,24.196,23.342,23.792,3060,0
2006-12-11,24.115,24.115,24.115,24.115,109,0
2006-12-12,24.367,24.367,24.143,24.143,223,0
2006-12-13,24.034,24.034,24.015,24.015,5550,0
2006-12-14,23.901,24.186,23.901,24.186,665,0
2006-12-15,24.196,24.196,24.015,24.015,3159,0
2006-12-18,24.357,25.139,23.901,24.097,10461,0
2006-12-19,24.305,24.313,23.515,24.268,1557,0
2006-12-20,23.873,24.242,23.828,24.115,1908,0
2006-12-21,23.963,24.159,23.963,24.159,4233,0
2006-12-22,24.051,24.051,24.051,24.051,223,0
2006-12-26,24.242,24.242,24.205,24.242,2420,0
2006-12-27,24.242,25.139,23.719,24.242,25821,0
2006-12-28,24.531,26.035,24.465,26.035,10209,0
2006-12-29,25.869,26.755,25.869,26.755,5484,0
2007-01-03,26.755,26.853,26.701,26.853,2505,0
2007-01-04,28.706,28.827,28.382,28.723,15399,0
2007-01-05,27.876,28.559,26.324,26.899,37999,0
2007-01-08,26.629,26.629,25.991,26.36,3065,0
2007-01-09,26.252,26.487,26.252,26.252,979,0
2007-01-10,26.26,26.26,24.906,25.564,3508,0
2007-01-11,24.986,26.478,24.986,26.46,1199,0
2007-01-12,26.46,26.46,26.36,26.36,590,0
2007-01-16,26.389,26.389,25.822,25.822,2342,0
2007-01-17,25.813,25.822,24.834,25.121,6850,0
2007-01-18,24.85,25.499,24.706,25.29,10845,0
2007-01-19,25.452,25.489,24.531,25.183,9041,0
2007-01-22,25.499,25.499,25.499,25.499,444,0
2007-01-24,25.508,26.035,25.508,26.035,2911,0
2007-01-25,26.181,26.693,26.181,26.693,7574,0
2007-01-26,26.442,27.384,25.721,27.384,18163,0
2007-01-29,27.401,27.42,27.393,27.393,1515,0
2007-01-30,27.527,27.823,27.527,27.823,1225,0
2007-01-31,27.833,28.364,27.806,28.364,2173,0
2007-02-01,27.939,27.939,26.26,26.269,5040,0
2007-02-02,26.612,26.808,26.584,26.602,890,0
2007-02-05,26.602,27.527,26.602,27.384,3850,0
2007-02-06,27.842,28.102,27.842,28.102,2789,0
2007-02-07,28.04,28.102,27.86,27.913,5032,0
2007-02-08,28.048,28.085,28.048,28.075,890,0
2007-02-09,27.653,27.653,27.653,27.653,277,0
2007-02-12,27.211,27.384,27.171,27.347,3980,0
2007-02-13,26.89,27.171,26.108,26.306,2014,0
2007-02-14,26.88,27.204,26.755,27.043,3273,0
2007-02-15,27.204,27.204,26.944,26.944,1561,0
2007-02-16,27.034,27.034,26.934,26.934,1112,0
2007-02-20,27.116,27.116,26.934,26.934,2008,0
2007-02-21,26.442,26.442,26.442,26.442,335,0
2007-02-22,25.965,26.217,25.956,26.217,1003,0
2007-02-23,26.217,26.279,26.172,26.279,2776,0
2007-02-26,26.279,26.424,26.26,26.424,1340,0
2007-02-27,25.822,25.822,25.517,25.794,779,0
2007-02-28,25.517,25.703,25.517,25.703,520,0
2007-03-01,25.508,27.464,25.042,27.211,10486,0
2007-03-02,26.944,28.227,26.944,28.048,3158,0
2007-03-05,28.282,28.282,27.446,27.599,7401,0
2007-03-06,26.899,27.42,26.853,27.097,2242,0
2007-03-07,26.917,28.102,26.917,27.634,3351,0
2007-03-09,27.662,27.716,27.644,27.716,335,0
2007-03-12,27.716,27.781,27.634,27.634,1340,0
2007-03-13,27.517,27.662,27.517,27.662,890,0
2007-03-14,27.743,27.833,27.699,27.833,1395,0
2007-03-15,27.833,27.833,27.544,27.544,1922,0
2007-03-19,26.925,31.87,26.925,30.023,27860,0
2007-03-20,29.924,29.924,28.504,28.54,6682,0
2007-03-21,28.4,28.549,27.922,27.922,12813,0
2007-03-22,27.922,28.181,27.384,28.172,1951,0
2007-03-23,27.922,27.975,27.608,27.634,4336,0
2007-03-26,27.625,27.625,27.625,27.625,246,0
2007-03-28,27.993,28.272,27.699,28.272,5333,0
2007-03-29,28.263,28.282,28.263,28.282,617,0
2007-03-30,28.057,28.057,27.753,27.753,335,0
2007-04-02,27.833,28.282,27.833,28.282,4733,0
2007-04-03,28.67,29.151,28.282,28.373,6789,0
2007-04-04,28.732,28.732,28.373,28.373,4350,0
2007-04-05,29.117,29.117,28.373,28.559,2906,0
2007-04-09,28.4,28.732,28.319,28.732,4897,0
2007-04-10,28.732,28.765,28.732,28.738,3543,0
2007-04-11,28.955,29.72,28.955,29.629,11421,0
2007-04-12,29.629,30.489,29.629,29.933,4345,0
2007-04-13,30.515,30.515,30.086,30.104,2841,0
2007-04-16,30.104,30.525,29.988,30.525,9535,0
2007-04-17,30.866,31.424,30.803,31.424,8128,0
2007-04-18,31.2,31.828,31.2,31.739,10483,0
2007-04-19,31.785,31.951,31.777,31.951,14842,0
2007-04-20,31.96,32.501,31.96,32.233,23629,0
2007-04-23,32.347,32.347,32.233,32.32,1226,0
2007-04-24,32.771,33.217,32.716,33.086,5766,0
2007-04-25,32.995,33.022,32.825,32.949,10590,0
2007-04-26,32.985,33.04,32.904,32.995,38482,0
2007-04-27,32.995,33.534,32.995,33.534,14343,0
2007-04-30,33.489,33.489,33.3,33.3,1696,0
2007-05-01,33.444,33.891,33.444,33.891,28818,0
2007-05-02,33.891,34.565,33.891,34.386,53709,0
2007-05-03,34.34,34.565,34.34,34.441,7534,0
2007-05-04,34.521,34.653,33.821,34.575,18824,0
2007-05-07,34.609,34.793,34.565,34.565,4856,0
2007-05-08,34.422,34.747,33.891,34.747,65251,0
2007-05-09,34.298,34.565,34.298,34.478,1450,0
2007-05-10,33.75,34.027,33.75,34.027,2893,0
2007-05-11,33.936,34.298,33.936,34.298,335,0
2007-05-14,33.587,34.298,33.587,34.298,671,0
2007-05-15,34.298,34.298,34.262,34.262,984,0
2007-05-16,34.118,34.298,33.623,33.623,1353,0
2007-05-17,33.453,33.453,33.453,33.453,448,0
2007-05-18,34.681,34.681,33.767,33.767,271,0
2007-05-21,33.891,34.118,33.846,33.891,959,0
2007-05-22,34.071,34.071,33.891,33.909,3386,0
2007-05-23,33.936,33.936,33.669,33.936,1112,0
2007-05-24,33.587,33.927,33.453,33.846,2381,0
2007-05-25,33.918,33.918,33.578,33.891,4720,0
2007-05-29,33.372,33.936,33.372,33.891,1612,0
2007-05-30,33.409,33.891,33.409,33.891,5019,0
2007-05-31,33.891,33.891,33.891,33.891,1112,0
2007-06-01,33.936,34.027,33.281,34.027,4899,0
2007-06-04,33.983,33.983,33.983,33.983,1194,0
2007-06-05,33.983,34.09,33.936,34.09,4345,0
2007-06-06,33.794,33.983,33.786,33.974,665,0
2007-06-07,33.891,34.315,33.472,33.678,13440,0
2007-06-08,33.623,33.767,33.623,33.759,2082,0
2007-06-12,33.891,33.936,33.891,33.936,3411,0
2007-06-13,33.813,33.813,33.813,33.813,109,0
2007-06-14,33.846,33.936,33.846,33.936,1624,0
2007-06-15,33.936,33.936,33.891,33.899,452,0
2007-06-18,33.891,33.974,33.891,33.974,4121,0
2007-06-19,33.427,33.891,33.427,33.891,7444,0
2007-06-20,33.517,33.534,33.517,33.534,895,0
2007-06-21,33.669,33.669,33.226,33.534,1003,0
2007-06-25,33.891,33.891,33.891,33.891,2114,0
2007-06-27,33.715,33.891,33.715,33.891,2114,0
2007-06-28,33.759,33.891,33.715,33.891,5384,0
2007-06-29,33.705,33.927,33.669,33.927,7237,0
2007-07-02,34.027,34.136,34.018,34.136,6871,0
2007-07-03,34.784,34.836,34.154,34.34,3355,0
2007-07-05,34.836,35.193,34.784,34.988,16126,0
2007-07-06,34.635,35.452,34.635,35.452,2896,0
2007-07-09,35.418,35.663,35.418,35.508,3121,0
2007-07-10,35.508,36.282,35.471,35.858,13091,0
2007-07-11,36.048,36.139,35.913,36.139,7646,0
2007-07-12,36.365,36.365,35.946,36.365,13858,0
2007-07-13,36.801,36.81,36.801,36.81,1919,0
2007-07-16,37.261,37.261,36.459,36.494,2390,0
2007-07-17,36.174,36.174,35.293,35.895,1790,0
2007-07-18,35.913,36.337,35.904,36.337,2348,0
2007-07-23,35.913,35.913,35.689,35.717,2565,0
2007-07-24,35.471,36.226,35.471,36.001,2784,0
2007-07-25,36.092,36.397,35.921,36.397,2626,0
2007-07-26,36.407,36.407,36.092,36.092,448,0
2007-07-27,36.273,36.273,36.273,36.273,109,0
2007-07-30,36.494,36.494,36.139,36.407,1340,0
2007-07-31,36.182,37.375,36.182,37.375,17694,0
2007-08-01,37.708,37.708,37.261,37.288,13982,0
2007-08-02,36.468,36.632,36.468,36.632,1183,0
2007-08-03,36.81,36.847,36.81,36.81,15126,0
2007-08-06,37.708,37.708,35.471,35.471,3436,0
2007-08-07,35.823,35.823,34.557,34.653,4900,0
2007-08-08,35.105,35.105,34.617,35.052,4413,0
2007-08-09,34.557,35.383,34.557,35.383,1280,0
2007-08-10,35.238,35.913,35.238,35.913,1116,0
2007-08-13,35.913,36.139,35.913,36.139,665,0
2007-08-14,35.743,35.743,35.743,35.743,109,0
2007-08-15,35.461,35.518,35.461,35.518,223,0
2007-08-16,35.238,35.563,35.238,35.489,5844,0
2007-08-17,36.738,36.738,35.376,35.913,2114,0
2007-08-20,35.376,35.418,35.376,35.418,251,0
2007-08-21,35.088,35.725,35.088,35.725,280,0
2007-08-22,35.461,35.929,35.367,35.913,3205,0
2007-08-23,35.409,35.913,34.836,35.777,2799,0
2007-08-24,35.554,35.913,35.554,35.646,7018,0
2007-08-27,35.886,35.992,35.814,35.823,17889,0
2007-08-28,35.814,35.814,34.988,35.331,16063,0
2007-08-29,34.81,36.048,34.81,36.048,4638,0
2007-08-30,35.913,35.913,35.913,35.913,1225,0
2007-08-31,35.618,36.001,35.618,36.001,1672,0
2007-09-05,35.563,36.111,35.563,35.946,4532,0
2007-09-06,36.092,36.092,35.992,36.092,1149,0
2007-09-07,35.48,36.81,35.48,36.81,2951,0
2007-09-10,36.129,36.81,35.823,36.111,2629,0
2007-09-11,35.508,35.679,35.025,35.221,890,0
2007-09-12,35.015,36.712,34.565,35.156,2937,0
2007-09-13,35.13,35.383,33.804,34.404,2010,0
2007-09-14,33.955,34.306,33.804,34.118,2169,0
2007-09-17,34.109,35.088,34.109,34.997,1941,0
2007-09-18,34.306,35.006,34.306,35.006,389,0
2007-09-19,34.917,34.917,34.469,34.486,665,0
2007-09-21,34.145,34.575,34.126,34.575,2114,0
2007-09-24,34.565,35.238,34.565,35.238,342,0
2007-09-25,34.315,35.238,34.315,35.238,559,0
2007-09-26,35.229,36.226,35.229,36.139,4688,0
2007-09-27,35.777,36.139,35.777,36.139,4789,0
2007-09-28,36.139,36.139,35.707,35.777,11891,0
2007-10-01,36.139,36.576,36.139,36.576,5838,0
2007-10-02,36.365,36.365,36.365,36.365,109,0
2007-10-03,36.165,36.81,36.01,36.81,5645,0
2007-10-04,36.365,36.365,36.365,36.365,514,0
2007-10-05,36.649,36.801,36.111,36.782,3083,0
2007-10-08,36.782,36.81,36.782,36.81,2176,0
2007-10-09,35.777,36.801,35.777,36.801,3779,0
2007-10-10,36.81,36.81,36.549,36.549,2703,0
2007-10-11,36.81,36.81,36.81,36.81,448,0
2007-10-12,36.075,37.001,35.964,36.738,3057,0
2007-10-15,36.226,37.087,36.066,36.594,2618,0
2007-10-16,36.585,36.585,36.235,36.235,335,0
2007-10-17,35.689,35.913,35.689,35.913,1448,0
2007-10-18,36.092,36.658,36.092,36.365,1340,0
2007-10-19,37.383,37.383,35.895,36.503,3401,0
2007-10-22,36.139,36.139,35.689,35.858,6448,0
2007-10-25,35.061,37.575,34.118,36.2,4981,0
2007-10-26,36.485,36.81,35.759,35.759,8111,0
2007-10-29,36.092,36.383,35.733,35.733,6682,0
2007-10-30,36.365,36.365,35.097,35.392,6570,0
2007-10-31,35.383,35.383,35.284,35.284,779,0
2007-11-01,34.871,35.015,34.871,35.015,335,0
2007-11-02,35.015,36.092,34.871,35.544,6981,0
2007-11-05,36.356,36.356,35.392,35.48,2335,0
2007-11-07,35.052,35.114,34.863,34.863,779,0
2007-11-08,35.554,36.309,35.554,35.913,3284,0
2007-11-09,35.904,35.913,35.904,35.913,2278,0
2007-11-12,36.365,36.604,36.066,36.111,665,0
2007-11-13,36.632,36.632,36.273,36.373,3563,0
2007-11-14,36.328,36.791,36.209,36.494,20819,0
2007-11-20,35.376,35.876,34.495,35.025,3340,0
2007-11-21,34.691,35.461,34.691,35.461,1143,0
2007-11-23,35.418,35.913,35.418,35.867,7283,0
2007-11-26,35.867,35.867,35.461,35.461,665,0
2007-11-28,35.867,35.913,35.867,35.895,779,0
2007-11-29,35.184,35.913,35.184,35.913,279,0
2007-11-30,35.436,35.436,35.436,35.436,448,0
2007-12-03,34.737,36.81,34.737,36.81,4847,0
2007-12-04,36.801,37.252,36.801,36.965,1983,0
2007-12-05,36.81,36.81,36.801,36.81,3191,0
2007-12-06,36.947,36.947,36.938,36.938,1112,0
2007-12-07,37.648,37.648,37.483,37.483,559,0
2007-12-10,37.699,37.708,34.478,36.765,9995,0
2007-12-11,37.261,37.708,37.261,37.691,4025,0
2007-12-12,37.338,37.338,34.469,35.527,5105,0
2007-12-13,34.19,36.801,34.19,36.801,667,0
2007-12-14,34.565,36.365,34.035,36.318,4232,0
2007-12-17,34.979,36.365,34.217,36.365,3947,0
2007-12-19,36.365,36.365,36.365,36.365,1112,0
2007-12-20,36.365,36.365,34.118,35.913,665,0
2007-12-21,35.904,36.365,35.904,36.365,3651,0
2007-12-24,37.483,37.593,32.483,37.593,1390,0
2007-12-26,37.639,37.708,36.397,36.397,10303,0
2007-12-27,36.557,36.557,36.557,36.557,448,0
2007-12-28,37.639,37.639,34.035,36.038,695,0
2007-12-31,35.321,36.965,35.321,36.965,3591,0
2008-01-02,37.648,37.648,35.867,36.585,3811,0
2008-01-03,36.365,36.365,35.042,35.913,7026,0
2008-01-04,36.139,36.139,34.7,34.793,4642,0
2008-01-08,35.284,35.823,34.28,35.461,1503,0
2008-01-09,35.461,35.461,35.461,35.461,223,0
2008-01-11,36.129,36.129,36.129,36.129,109,0
2008-01-14,35.689,35.849,35.689,35.805,4121,0
2008-01-15,35.331,35.331,30.076,30.436,19603,0
2008-01-16,30.005,30.301,29.143,29.143,10924,0
2008-01-17,29.762,29.762,28.642,28.642,5911,0
2008-01-18,28.282,29.143,27.993,28.955,1448,0
2008-01-22,27.608,29.134,26.531,27.948,4168,0
2008-01-23,29.046,29.126,28.891,28.891,4766,0
2008-01-24,28.891,28.891,27.437,27.876,3177,0
2008-01-25,27.025,27.33,27.025,27.025,890,0
2008-01-28,26.853,27.823,26.853,27.823,223,0
2008-01-29,27.823,28.085,26.593,27.384,2479,0
2008-01-30,27.789,27.789,27.59,27.781,1071,0
2008-01-31,27.789,27.956,27.563,27.956,559,0
2008-02-01,27.823,27.823,27.823,27.823,279,0
2008-02-04,27.913,27.913,27.913,27.913,389,0
2008-02-06,27.034,27.034,26.708,26.708,4460,0
2008-02-07,26.531,26.531,26.26,26.26,623,0
2008-02-08,26.035,26.035,25.397,25.499,1672,0
2008-02-11,25.499,25.499,25.157,25.157,11585,0
2008-02-12,26.026,26.053,25.148,25.148,980,0
2008-02-13,25.991,26.224,25.238,26.224,27519,0
2008-02-14,25.517,25.607,24.619,24.995,7574,0
2008-02-15,25.114,25.139,24.242,24.242,11276,0
2008-02-19,23.792,25.139,23.792,25.139,2709,0
2008-02-20,24.394,25.616,24.394,25.616,1340,0
2008-02-21,24.015,24.942,24.015,24.933,2341,0
2008-02-25,25.087,25.087,25.087,25.087,389,0
2008-02-26,24.493,24.493,24.465,24.465,1240,0
2008-02-27,24.242,25.139,24.242,25.139,2781,0
2008-02-28,24.422,24.422,24.422,24.422,109,0
2008-02-29,24.422,24.661,24.422,24.661,223,0
2008-03-03,24.186,24.196,23.614,23.614,2554,0
2008-03-04,23.568,23.585,23.031,23.031,853,0
2008-03-05,23.031,23.031,23.004,23.031,1180,0
2008-03-06,22.455,22.455,21.639,21.729,11044,0
2008-03-07,21.547,21.547,20.856,20.856,3566,0
2008-03-10,20.667,21.729,20.13,20.739,2671,0
2008-03-11,20.874,20.874,19.975,20.65,2228,0
2008-03-12,18.954,19.885,18.927,18.927,1248,0
2008-03-13,18.855,18.855,18.855,18.855,109,0
2008-03-17,18.989,19.753,18.989,19.753,1112,0
2008-03-18,20.568,20.568,20.113,20.19,3456,0
2008-03-19,19.779,19.788,19.708,19.708,2659,0
2008-03-20,19.753,19.753,19.753,19.753,223,0
2008-03-24,18.902,19.302,18.855,18.989,2453,0
2008-03-25,19.302,19.302,16.833,17.067,23143,0
2008-03-26,16.944,17.921,16.611,16.806,16518,0
2008-03-27,16.698,16.698,16.448,16.448,779,0
2008-03-28,16.502,16.502,16.097,16.097,5883,0
2008-03-31,16.019,16.019,15.569,15.569,6332,0
2008-04-01,15.713,15.713,15.325,15.334,3721,0
2008-04-02,15.291,15.424,14.868,14.994,11784,0
2008-04-03,14.858,15.254,14.858,14.994,1670,0
2008-04-04,15.39,15.4,15.317,15.381,9164,0
2008-04-07,15.4,16.611,15.272,16.206,13217,0
2008-04-08,16.026,16.342,16.026,16.342,448,0
2008-04-09,16.611,17.802,16.611,17.802,2671,0
2008-04-10,17.312,18.718,17.285,18.718,32783,0
2008-04-11,18.81,18.81,17.957,18.407,7257,0
2008-04-14,19.214,19.214,17.775,18.371,3625,0
2008-04-15,17.957,17.957,17.775,17.812,1549,0
2008-04-16,17.957,17.957,16.698,16.698,6123,0
2008-04-17,16.547,17.146,16.547,16.797,559,0
2008-04-18,16.637,17.058,16.611,16.916,9512,0
2008-04-21,17.058,17.058,16.611,16.916,2603,0
2008-04-23,16.916,16.916,15.4,15.746,10328,0
2008-04-24,15.487,16.16,15.082,15.353,8247,0
2008-04-25,15.263,15.487,15.126,15.353,1296,0
2008-04-28,15.04,15.487,15.04,15.236,6586,0
2008-04-29,14.931,15.353,14.931,14.994,1548,0
2008-04-30,15.263,15.381,15.263,15.381,2486,0
2008-05-01,15.4,17.957,15.263,15.263,8460,0
2008-05-02,15.263,15.263,14.364,14.752,12449,0
2008-05-05,14.931,14.931,14.59,14.59,109,0
2008-05-06,14.292,14.508,14.24,14.364,6086,0
2008-05-07,14.813,14.813,14.409,14.634,7260,0
2008-05-08,15.263,15.263,15.012,15.245,5534,0
2008-05-09,15.263,16.474,15.263,16.474,779,0
2008-05-12,16.698,16.971,16.688,16.688,665,0
2008-05-13,17.146,17.356,17.146,17.347,1494,0
2008-05-14,17.489,17.731,17.489,17.731,2671,0
2008-05-15,17.948,17.948,17.911,17.911,559,0
2008-05-16,18.037,23.676,18.037,23.165,90174,0
2008-05-19,24.169,26.243,23.487,24.242,21790,0
2008-05-20,24.95,25.589,23.342,23.368,4039,0
2008-05-21,23.165,23.82,22.393,22.446,8688,0
2008-05-22,22.061,24.233,21.547,22.446,4457,0
2008-05-23,22.49,22.895,22.49,22.895,665,0
2008-05-27,23.323,23.963,23.323,23.91,448,0
2008-05-28,22.751,23.031,22.455,22.741,1857,0
2008-05-29,21.878,22.669,21.878,22.669,1951,0
2008-05-30,22.41,22.49,22.402,22.428,1611,0
2008-06-02,23.112,23.112,22.49,22.777,2832,0
2008-06-03,23.112,23.12,22.669,23.12,746,0
2008-06-04,22.49,23.228,22.49,22.803,1845,0
2008-06-05,22.356,22.669,22.356,22.669,335,0
2008-06-06,22.042,22.311,22.042,22.311,665,0
2008-06-09,21.547,22.446,21.368,21.555,6890,0
2008-06-10,20.355,22.885,20.355,22.509,2567,0
2008-06-11,21.547,22.446,21.547,22.446,3058,0
2008-06-12,22.418,22.446,22.402,22.402,444,0
2008-06-13,20.731,22.212,20.731,22.212,3298,0
2008-06-16,20.874,21.503,20.3,21.35,11121,0
2008-06-18,21.457,21.519,21.457,21.519,2340,0
2008-06-19,21.555,22.803,21.555,22.617,2899,0
2008-06-20,22.599,23.919,22.59,23.801,5366,0
2008-06-23,24.061,24.242,24.061,24.242,779,0
2008-06-24,24.242,24.242,24.242,24.242,109,0
2008-06-26,22.895,22.895,22.895,22.895,335,0
2008-06-27,23.935,23.935,22.921,22.921,442,0
2008-07-01,23.377,23.792,23.377,23.792,2604,0
2008-07-02,23.963,24.152,23.801,23.801,1471,0
2008-07-07,25.589,25.677,24.07,24.734,1018,0
2008-07-08,23.801,24.465,23.801,24.305,779,0
2008-07-09,24.233,24.61,21.817,24.242,2114,0
2008-07-10,24.233,24.233,23.792,24.159,2005,0
2008-07-11,24.242,24.242,24.015,24.015,109,0
2008-07-14,23.792,23.792,23.792,23.792,109,0
2008-07-15,22.015,23.775,21.85,23.333,1225,0
2008-07-17,23.333,23.333,23.333,23.333,4121,0
2008-07-21,22.885,24.242,22.794,24.242,4592,0
2008-07-22,23.792,24.422,23.792,24.422,2823,0
2008-07-23,23.792,23.792,23.792,23.792,109,0
2008-07-24,24.233,24.233,22.803,22.803,4236,0
2008-07-25,23.342,23.342,22.129,23.333,1082,0
2008-07-28,22.203,23.323,20.775,20.928,7932,0
2008-07-29,22.393,22.393,22.393,22.393,558,0
2008-07-30,21.817,22.777,21.667,21.773,15816,0
2008-07-31,21.547,22.895,21.547,21.825,833,0
2008-08-01,21.092,21.26,21.092,21.26,312,0
2008-08-04,20.828,22.885,20.478,20.478,4146,0
2008-08-05,20.82,21.998,20.641,21.998,2906,0
2008-08-06,21.152,21.152,19.86,19.86,3817,0
2008-08-07,19.321,20.991,18.918,20.487,1507,0
2008-08-08,19.178,20.199,19.178,19.753,890,0
2008-08-11,18.954,21.998,18.855,18.855,1965,0
2008-08-12,18.279,20.199,18.279,18.855,2816,0
2008-08-13,18.407,18.407,18.163,18.197,1494,0
2008-08-14,18.763,18.864,17.957,18.683,2511,0
2008-08-15,18.179,18.179,18.09,18.09,2565,0
2008-08-18,19.024,19.024,18.298,18.306,448,0
2008-08-20,18.407,18.407,18.046,18.046,1557,0
2008-08-21,17.775,17.775,17.775,17.775,235,0
2008-08-27,17.757,17.757,16.402,17.058,2114,0
2008-08-28,17.058,17.058,16.981,16.998,3711,0
2008-08-29,17.058,17.058,17.058,17.058,188,0
2008-09-02,17.058,17.058,16.833,16.833,2005,0
2008-09-03,17.775,17.868,17.075,17.075,3472,0
2008-09-04,16.611,16.611,15.722,16.16,5793,0
2008-09-05,16.384,16.384,16.384,16.384,109,0
2008-09-08,15.755,16.019,15.746,16.019,335,0
2008-09-09,16.079,16.484,16.07,16.241,7574,0
2008-09-10,16.25,16.25,16.25,16.25,448,0
2008-09-11,15.533,15.533,15.514,15.514,1225,0
2008-09-12,16.17,16.375,15.89,16.375,2405,0
2008-09-15,15.801,15.937,15.801,15.937,1185,0
2008-09-17,15.937,15.937,15.479,15.487,2194,0
2008-09-18,15.487,15.983,15.487,15.667,1225,0
2008-09-19,15.272,16.25,15.218,15.218,3125,0
2008-09-22,14.813,16.152,14.813,15.263,3804,0
2008-09-23,15.263,15.55,15.263,15.291,1360,0
2008-09-24,15.282,15.282,15.282,15.282,3340,0
2008-09-25,15.04,15.04,15.04,15.04,109,0
2008-09-26,15.263,15.442,15.126,15.126,2196,0
2008-09-29,15.263,17.957,14.59,15.533,11548,0
2008-09-30,16.611,16.611,14.374,15.263,3563,0
2008-10-01,17.957,17.957,14.804,15.21,9853,0
2008-10-02,14.634,15.578,14.383,14.392,6086,0
2008-10-03,14.364,14.364,14.364,14.364,2304,0
2008-10-06,14.141,15.424,11.448,12.991,12528,0
2008-10-07,12.568,12.568,10.782,10.996,14478,0
2008-10-08,10.996,11.042,8.9871,9.4263,10792,0
2008-10-09,9.796,10.586,9.796,10.586,20493,0
2008-10-10,10.773,10.773,8.5381,8.5381,6117,0
2008-10-13,9.3642,10.503,8.3496,9.4352,17447,0
2008-10-14,11.069,11.069,8.9871,9.4352,9309,0
2008-10-17,10.495,10.773,10.317,10.317,5250,0
2008-10-20,10.754,13.018,9.652,9.787,19195,0
2008-10-21,10.902,10.902,9.4263,9.4263,2451,0
2008-10-22,8.9781,10.503,8.9781,8.9781,1894,0
2008-10-23,9.2298,10.503,9.2298,10.503,492,0
2008-10-24,9.4263,9.895,9.4263,9.787,3230,0
2008-10-27,10.414,11.312,10.1,10.1,1373,0
2008-10-28,9.652,10.235,9.1578,10.235,2600,0
2008-10-29,9.3902,10.327,9.3902,10.327,3181,0
2008-10-30,10.327,10.327,10.327,10.327,109,0
2008-10-31,10.719,10.719,9.787,9.787,4462,0
2008-11-03,9.831,9.831,9.831,9.831,482,0
2008-11-04,9.777,9.777,9.731,9.777,1267,0
2008-11-05,10.764,10.764,9.877,9.93,3899,0
2008-11-07,9.694,10.047,9.694,10.047,1448,0
2008-11-10,10.764,11.276,10.764,11.276,1283,0
2008-11-11,10.596,10.596,9.1848,9.858,6238,0
2008-11-12,10.692,10.692,8.5294,9.3986,5232,0
2008-11-13,9.0054,10.235,8.9781,10.235,779,0
2008-11-14,9.694,10.281,9.694,10.281,224,0
2008-11-17,9.858,9.858,8.9781,8.9781,1962,0
2008-11-18,8.9781,8.9781,8.9781,8.9781,109,0
2008-11-19,8.6999,8.6999,7.9458,7.9549,2395,0
2008-11-21,8.0804,8.0804,8.0804,8.0804,335,0
2008-11-24,8.0804,8.0804,7.2364,7.8109,1391,0
2008-11-25,7.2275,8.0804,7.2275,7.8109,2978,0
2008-11-26,8.0354,8.0804,7.7663,7.7663,1876,0
2008-11-28,8.0804,8.0804,8.0804,8.0804,454,0
2008-12-01,8.0804,8.0804,7.802,7.802,890,0
2008-12-03,8.206,8.7627,7.9818,7.9818,9354,0
2008-12-04,7.9818,8.7806,6.7873,7.1825,9598,0
2008-12-05,6.7337,7.389,6.7337,7.1825,864,0
2008-12-08,7.1378,7.1737,6.7337,7.0029,1505,0
2008-12-09,6.7789,6.8234,6.7337,6.7337,2040,0
2008-12-10,6.0605,6.0605,6.0605,6.0605,205,0
2008-12-11,8.0715,8.7806,7.2724,8.1252,14599,0
2008-12-12,8.0804,8.9781,8.0804,8.1702,7875,0
2008-12-15,8.215,8.215,8.215,8.215,109,0
2008-12-16,8.0893,10.996,8.0893,8.1702,23423,0
2008-12-17,8.0804,8.0804,7.407,7.407,11721,0
2008-12-18,8.0625,8.0804,7.847,7.8559,4055,0
2008-12-19,7.8559,7.8559,7.4518,7.4518,599,0
2008-12-22,7.102,7.1378,6.9582,7.1378,636,0
2008-12-26,6.8234,6.8414,6.8234,6.8414,370,0
2008-12-29,7.084,7.1825,7.084,7.1825,1226,0
2008-12-30,7.4249,7.4249,7.1737,7.3172,4194,0
2008-12-31,7.1825,9.293,6.7337,8.0804,34694,0
2009-01-02,7.9097,8.0804,7.6315,7.6315,7237,0
2009-01-05,9.1307,9.1307,8.3051,8.3051,4902,0
2009-01-06,8.9243,8.9781,8.9243,8.9603,779,0
2009-01-07,8.9693,9.589,8.9693,9.589,978,0
2009-01-08,9.562,9.688,9.517,9.517,665,0
2009-01-20,9.607,9.607,9.2024,9.2024,1881,0
2009-01-21,9.4713,9.787,9.4713,9.787,503,0
2009-01-22,9.0859,9.3373,9.0233,9.2841,2786,0
2009-01-23,8.9781,8.9781,8.9781,8.9781,464,0
2009-01-26,9.3373,9.4263,9.3373,9.4263,725,0
2009-01-27,8.9781,8.9781,8.9781,8.9781,1112,0
2009-01-28,9.113,9.113,9.113,9.113,3456,0
2009-01-29,9.113,9.113,8.7985,8.7985,1294,0
2009-01-30,8.3675,8.8883,8.3136,8.8883,960,0
2009-02-02,9.2479,9.2479,8.9424,8.9424,779,0
2009-02-03,8.8707,9.1037,8.5738,8.8883,2942,0
2009-02-04,9.4263,10.729,8.9154,8.9154,19044,0
2009-02-05,9.0947,9.0947,8.8883,8.8883,4121,0
2009-02-06,8.8883,8.8883,8.7985,8.7985,1672,0
2009-02-09,8.9781,8.9781,8.3051,8.7897,1606,0
2009-02-10,8.8883,8.8883,8.6192,8.7088,12422,0
2009-02-11,8.6639,8.7985,8.5294,8.5294,6034,0
2009-02-12,8.8883,9.3373,8.4483,8.9511,15495,0
2009-02-13,8.5294,9.2024,8.5294,8.9781,2435,0
2009-02-17,8.9781,8.9781,8.7268,8.7539,2230,0
2009-02-18,8.6367,8.7539,8.6192,8.6639,8939,0
2009-02-19,8.628,8.7088,8.6192,8.7088,1575,0
2009-02-20,8.5294,9.1578,8.3051,9.1578,13589,0
2009-02-23,8.8883,8.8883,8.0804,8.5738,7250,0
2009-02-24,8.26,8.26,7.7934,8.0804,13482,0
2009-02-25,8.0804,8.0804,7.8109,7.8109,6406,0
2009-02-26,7.2541,7.5864,7.2541,7.5864,1781,0
2009-02-27,7.5416,7.5416,7.1916,7.407,9136,0
2009-03-02,7.2275,7.407,7.1825,7.1825,26332,0
2009-03-03,6.9401,7.1556,6.7337,6.7337,8548,0
2009-03-04,6.7425,6.8683,6.7337,6.7337,15678,0
2009-03-05,6.5183,6.9132,6.5183,6.9132,1614,0
2009-03-06,6.3028,6.9939,5.1356,6.6799,23771,0
2009-03-09,6.3744,7.1647,6.3744,7.1647,448,0
2009-03-10,7.093,7.398,5.9077,5.9077,14291,0
2009-03-11,6.9043,6.9043,6.0605,6.2398,1839,0
2009-03-12,6.2398,6.4012,6.2398,6.4012,2183,0
2009-03-13,6.2845,7.1825,6.2845,7.0029,3568,0
2009-03-16,7.1825,7.4607,7.1825,7.4607,5124,0
2009-03-17,7.8559,8.8345,6.7337,8.7985,4412,0
2009-03-18,8.7985,9.2024,8.7985,9.2024,1003,0
2009-03-19,9.0054,9.3373,9.0054,9.3373,1143,0
2009-03-20,9.4263,9.4263,9.4263,9.4263,223,0
2009-03-23,9.2119,10.996,9.2024,10.996,5211,0
2009-03-25,10.685,11.843,10.596,11.024,20769,0
2009-03-26,11.024,11.024,10.81,10.81,1292,0
2009-03-27,10.819,10.819,10.819,10.819,1106,0
2009-03-30,10.773,11.196,8.9781,8.9781,2484,0
2009-03-31,10.083,10.083,9.3823,9.3823,8012,0
2009-04-01,10.216,10.216,8.0983,8.26,5791,0
2009-04-02,8.5111,9.652,7.6315,7.6315,8242,0
2009-04-03,7.6406,8.0804,7.6315,7.8109,3107,0
2009-04-06,8.0715,8.3496,7.865,8.0174,3079,0
2009-04-07,8.1252,8.1702,8.1252,8.1702,448,0
2009-04-08,8.1884,8.1884,8.0804,8.0804,1112,0
2009-04-09,8.0804,8.2957,8.0804,8.1702,3425,0
2009-04-13,8.0804,8.3136,7.9725,8.0086,10002,0
2009-04-14,8.0804,8.2957,8.0804,8.2957,7237,0
2009-04-15,8.3406,8.3406,8.269,8.269,1340,0
2009-04-16,8.4395,8.4395,8.269,8.269,5871,0
2009-04-17,8.4395,8.4395,8.3496,8.3496,5571,0
2009-04-20,8.4754,8.9781,8.4754,8.9781,6841,0
2009-04-21,9.0678,9.0678,9.0678,9.0678,335,0
2009-04-22,8.9781,9.1578,8.9781,9.1578,335,0
2009-04-24,10.162,10.327,9.0678,9.877,7108,0
2009-04-27,9.877,9.877,9.877,9.877,109,0
2009-04-28,10.764,11.187,10.764,11.187,3004,0
2009-04-29,11.125,11.852,11.097,11.852,4040,0
2009-04-30,11.816,11.897,11.671,11.671,4957,0
2009-05-01,11.888,12.122,11.888,12.122,3558,0
2009-05-04,12.156,12.156,12.156,12.156,109,0
2009-05-05,12.327,13.027,12.327,12.408,1781,0
2009-05-06,12.48,13.018,12.48,13.018,4223,0
2009-05-07,13.243,13.243,11.941,13.018,3116,0
2009-05-08,13.46,13.692,13.144,13.692,5354,0
2009-05-11,13.555,13.565,13.555,13.555,559,0
2009-05-12,13.555,14.364,13.555,13.943,3648,0
2009-05-13,13.278,15.163,13.278,15.135,6991,0
2009-05-14,15.487,15.487,12.76,13.755,24362,0
2009-05-15,13.018,14.114,13.018,13.871,8845,0
2009-05-18,13.819,13.916,13.737,13.827,7507,0
2009-05-19,13.737,13.737,13.477,13.555,2784,0
2009-05-20,13.701,14.336,13.701,14.309,2345,0
2009-05-21,12.76,13.243,12.76,13.243,1781,0
2009-05-22,12.84,13.243,12.84,13.117,1340,0
2009-05-26,11.69,13.862,11.571,13.215,15856,0
2009-05-27,13.827,13.827,13.827,13.827,1448,0
2009-05-28,13.38,13.853,13.055,13.468,10518,0
2009-05-29,13.764,14.033,13.45,14.033,8737,0
2009-06-01,13.916,14.456,13.916,14.346,17937,0
2009-06-02,13.791,15.469,12.559,15.469,9083,0
2009-06-03,15.245,15.82,14.463,15.694,2755,0
2009-06-04,15.694,15.713,15.245,15.713,4568,0
2009-06-05,15.667,16.358,15.667,16.342,16482,0
2009-06-08,16.724,16.724,16.17,16.17,1672,0
2009-06-09,16.179,16.833,16.179,16.25,2451,0
2009-06-10,17.793,17.793,17.462,17.74,8467,0
2009-06-11,17.508,17.849,17.508,17.849,1557,0
2009-06-12,17.957,19.753,17.957,18.855,2228,0
2009-06-15,19.034,19.169,18.855,19.169,5242,0
2009-06-16,18.593,19.169,18.593,18.864,1003,0
2009-06-17,17.957,18.954,17.957,18.855,2896,0
2009-06-18,19.078,19.078,19.078,19.078,559,0
2009-06-19,19.078,19.078,18.226,19.078,12651,0
2009-06-22,19.078,19.088,18.226,19.078,35424,0
2009-06-23,19.078,19.745,19.034,19.078,4735,0
2009-06-24,19.169,19.169,18.902,18.902,4954,0
2009-06-25,19.078,19.088,19.078,19.078,1003,0
2009-06-26,18.272,19.088,18.272,19.088,16931,0
2009-06-29,19.078,19.078,19.078,19.078,1653,0
2009-06-30,19.078,19.753,19.078,19.321,2228,0
2009-07-01,19.088,19.302,18.855,19.302,5912,0
2009-07-02,18.855,18.855,17.948,17.948,4014,0
2009-07-06,18.754,19.088,18.407,19.078,4620,0
2009-07-07,18.855,18.855,18.855,18.855,335,0
2009-07-08,18.495,18.495,16.502,17.793,1474,0
2009-07-10,18.846,19.071,18.628,18.628,1340,0
2009-07-13,16.619,18.718,16.611,18.718,2140,0
2009-07-16,17.303,17.303,17.303,17.303,109,0
2009-07-17,18.407,19.717,18.407,19.717,2610,0
2009-07-20,19.302,19.302,19.302,19.302,223,0
2009-07-21,19.312,19.312,19.312,19.312,223,0
2009-07-22,19.312,19.753,19.302,19.7,2565,0
2009-07-24,19.753,20.199,19.672,20.199,15144,0
2009-07-27,19.843,21.51,19.843,21.51,1557,0
2009-07-28,20.137,20.137,19.617,19.617,268,0
2009-07-29,19.726,19.726,19.69,19.708,3230,0
2009-07-30,19.708,19.708,19.302,19.393,6660,0
2009-07-31,19.529,19.95,19.439,19.95,5445,0
2009-08-03,19.753,20.393,19.753,20.393,2823,0
2009-08-04,19.95,20.577,19.95,20.568,2339,0
2009-08-05,19.957,20.587,19.95,20.147,1894,0
2009-08-06,20.65,21.466,20.65,21.101,4408,0
2009-08-07,20.65,21.101,19.439,19.95,16743,0
2009-08-10,19.753,21.101,19.753,21.101,3010,0
2009-08-11,20.65,21.027,19.95,20.244,30520,0
2009-08-12,20.19,20.559,19.824,19.833,7131,0
2009-08-13,19.348,19.753,19.302,19.753,1894,0
2009-08-14,19.753,19.753,19.753,19.753,0,0
2009-08-17,19.85,19.85,19.753,19.753,1113,0
2009-08-18,19.753,19.86,19.348,19.86,3075,0
2009-08-19,19.85,20.374,19.843,19.843,890,0
2009-08-20,19.529,19.843,19.529,19.779,2451,0
2009-08-21,19.763,19.805,19.753,19.796,6795,0
2009-08-24,19.662,19.985,19.302,19.805,3894,0
2009-08-25,19.805,19.805,19.805,19.805,0,0
2009-08-26,20.19,20.19,19.753,20.155,1354,0
2009-08-28,20.021,20.021,19.302,19.617,1864,0
2009-08-31,19.339,19.553,19.302,19.302,1894,0
2009-09-01,19.339,19.753,19.113,19.113,17216,0
2009-09-02,20.021,20.272,20.021,20.272,5793,0
2009-09-03,19.375,20.462,19.375,19.975,5075,0
2009-09-04,19.966,20.113,19.966,20.021,5631,0
2009-09-08,20.121,21.101,20.121,21.101,3340,0
2009-09-09,21.009,21.101,19.753,21.092,9803,0
2009-09-10,20.003,21.092,20.003,20.3,19568,0
2009-09-11,20.65,21.143,20.65,20.658,10728,0
2009-09-14,21,21.187,20.946,21.187,2169,0
2009-09-15,21.143,21.143,20.964,20.964,1247,0
2009-09-16,21.269,21.998,20.393,21.593,12606,0
2009-09-17,21.593,21.593,20.694,20.704,2340,0
2009-09-18,20.65,20.748,20.596,20.596,1781,0
2009-09-24,20.462,20.462,20.462,20.462,223,0
2009-09-25,21.187,21.26,20.828,21.26,1557,0
2009-09-28,21.046,21.322,21.046,21.322,1116,0
2009-09-29,21.101,21.101,21.092,21.092,338,0
2009-09-30,19.957,21.422,19.957,21.422,6713,0
2009-10-01,21.296,21.457,21.233,21.279,1753,0
2009-10-02,21.279,21.322,21.269,21.279,2634,0
2009-10-05,20.874,21.322,20.65,21.322,3393,0
2009-10-06,21.178,21.341,21.018,21.341,458,0
2009-10-07,21.322,21.322,21.287,21.296,1345,0
2009-10-08,21.027,21.287,20.991,20.991,981,0
2009-10-09,21.322,21.322,21.322,21.322,335,0
2009-10-12,21.322,21.322,20.964,21.322,11379,0
2009-10-13,21.287,21.287,21.287,21.287,223,0
2009-10-14,21.322,21.322,21.101,21.101,1781,0
2009-10-15,21.251,21.251,20.82,20.866,665,0
2009-10-16,21.279,21.279,20.13,20.13,857,0
2009-10-19,20.504,20.504,20.113,20.113,223,0
2009-10-20,20.596,21.279,20.103,20.103,2955,0
2009-10-21,20.13,20.253,20.067,20.253,1360,0
2009-10-22,20.155,20.199,20.155,20.199,452,0
2009-10-27,20.199,20.199,20.199,20.199,455,0
2009-10-28,20.226,20.235,19.331,19.331,2443,0
2009-11-03,19.736,19.753,19.736,19.753,1081,0
2009-11-04,19.843,19.923,19.753,19.753,448,0
2009-11-05,19.843,20.199,19.843,20.199,6712,0
2009-11-06,19.131,19.815,18.989,19.815,1225,0
2009-11-09,20.244,20.244,19.753,19.753,1916,0
2009-11-10,19.957,19.975,19.957,19.975,665,0
2009-11-11,19.985,20.208,19.985,20.208,665,0
2009-11-12,20.462,20.462,20.462,20.462,661,0
2009-11-13,19.169,20.428,19.169,20.428,4457,0
2009-11-17,20.199,20.199,20.199,20.199,448,0
2009-11-18,20.199,20.226,19.753,19.753,1334,0
2009-11-19,20.199,20.199,18.971,18.998,13787,0
2009-11-20,18.963,19.302,18.963,19.302,347,0
2009-11-23,18.855,18.855,18.855,18.855,168,0
2009-11-24,19.529,19.645,19.529,19.645,5529,0
2009-11-25,19.529,19.529,18.855,19.529,1951,0
2009-11-30,19.553,19.553,19.545,19.545,779,0
2009-12-01,19.529,19.7,19.529,19.7,4177,0
2009-12-02,18.754,19.753,18.754,19.753,15980,0
2009-12-04,19.052,20.199,19.052,20.199,559,0
2009-12-07,20.182,20.182,19.034,19.113,448,0
2009-12-08,19.763,20.436,19.662,20.436,3563,0
2009-12-09,20.383,20.383,20.059,20.113,359,0
2009-12-10,20.113,20.113,19.195,19.195,248,0
2009-12-14,20.067,20.067,20.067,20.067,295,0
2009-12-16,18.989,18.989,18.989,18.989,109,0
2009-12-17,18.855,19.708,18.647,19.571,3402,0
2009-12-18,18.944,19.302,18.343,19.214,2005,0
2009-12-21,19.553,19.553,19.062,19.062,890,0
2009-12-22,19.529,19.529,18.81,19.302,1869,0
2009-12-23,19.302,19.302,18.855,18.855,1225,0
2009-12-24,18.855,18.855,18.855,18.855,109,0
2009-12-28,18.855,18.855,18.333,18.361,2053,0
2009-12-29,18.674,18.855,18.628,18.855,3258,0
2009-12-30,18.754,18.846,18.754,18.846,880,0
2009-12-31,18.754,18.763,17.948,18.763,7297,0
2010-01-04,20.513,20.513,17.965,18.763,8491,0
2010-01-05,18.91,19.383,18.855,19.088,3428,0
2010-01-06,19.078,19.745,18.918,19.122,28905,0
2010-01-07,19.302,19.753,19.122,19.753,6627,0
2010-01-08,19.763,19.85,19.753,19.85,2100,0
2010-01-11,20.021,20.021,19.975,19.975,665,0
2010-01-12,20.094,20.199,20.094,20.199,3478,0
2010-01-13,20.113,20.121,19.662,19.662,1888,0
2010-01-14,19.662,19.753,19.302,19.302,1101,0
2010-01-19,19.662,19.662,19.529,19.529,5515,0
2010-01-20,19.617,19.617,19.529,19.529,279,0
2010-01-21,19.538,19.545,19.529,19.529,2877,0
2010-01-22,19.745,19.745,19.529,19.529,1960,0
2010-01-25,19.529,19.529,19.285,19.285,4288,0
2010-01-26,19.302,19.302,17.957,18.674,12706,0
2010-01-27,18.046,18.388,17.775,17.785,5079,0
2010-01-28,17.563,17.591,16.394,16.888,3228,0
2010-01-29,16.707,17.04,15.694,15.983,15199,0
2010-02-01,15.586,16.852,15.578,15.783,3141,0
2010-02-02,15.801,16.296,15.801,16.206,4943,0
2010-02-03,16.288,17.321,16.288,16.342,2228,0
2010-02-04,16.465,16.465,15.353,15.622,17814,0
2010-02-05,15.442,16.142,15.442,16.142,2500,0
2010-02-08,15.937,17.238,15.937,16.611,357,0
2010-02-09,16.314,16.342,15.937,16.332,1894,0
2010-02-10,16.825,18.855,16.825,18.855,22931,0
2010-02-11,18.855,18.855,18.388,18.782,14072,0
2010-02-12,18.754,18.763,18.371,18.495,11874,0
2010-02-16,18.628,19.302,18.254,18.442,12703,0
2010-02-17,18.414,18.45,18.407,18.414,3698,0
2010-02-18,18.432,18.628,18.432,18.628,3008,0
2010-02-19,18.414,18.855,18.414,18.855,4679,0
2010-02-22,18.855,19.266,18.855,19.015,2451,0
2010-02-23,19.078,19.078,18.846,18.855,926,0
2010-02-24,18.838,18.855,18.197,18.691,1340,0
2010-02-25,18.593,18.593,18.388,18.45,779,0
2010-02-26,18.701,19.078,18.542,18.855,7438,0
2010-03-01,18.855,19.078,18.855,19.078,2114,0
2010-03-02,18.864,18.902,18.855,18.864,559,0
2010-03-03,19.078,19.302,18.846,18.855,34590,0
2010-03-04,19.257,19.483,19.257,19.439,2665,0
2010-03-05,19.302,19.439,19.302,19.439,3563,0
2010-03-08,19.43,19.43,19.239,19.293,12715,0
2010-03-09,18.855,19.43,18.855,19.43,4815,0
2010-03-10,19.43,19.439,19.285,19.439,3428,0
2010-03-11,19.43,19.529,19.366,19.529,6227,0
2010-03-12,19.617,21.169,19.571,20.199,32484,0
2010-03-15,20.428,20.65,20.291,20.587,3498,0
2010-03-16,20.704,20.704,20.199,20.393,746,0
2010-03-17,20.47,20.513,20.428,20.513,1102,0
2010-03-18,20.513,21.009,20.41,21.009,3510,0
2010-03-19,21.009,21.009,20.65,20.65,4025,0
2010-03-22,20.775,21.331,20.42,21.009,4094,0
2010-03-23,20.658,20.928,20.587,20.587,1800,0
2010-03-24,20.65,21.009,20.65,20.828,17643,0
2010-03-25,21.009,21.009,21.009,21.009,559,0
2010-03-26,21.009,21.773,21,21.773,7480,0
2010-03-29,21.798,22.617,21.798,22.446,8434,0
2010-03-30,22.446,22.446,22.111,22.418,3453,0
2010-03-31,22.22,22.669,22.212,22.669,1566,0
2010-04-01,22.65,22.65,22.258,22.418,2451,0
2010-04-05,22.669,22.895,22.669,22.895,2548,0
2010-04-06,22.841,24.061,22.841,24.024,5461,0
2010-04-07,24.034,25.767,24.024,24.878,6424,0
2010-04-08,24.687,25.087,24.465,25.087,2750,0
2010-04-09,25.114,26.62,25.077,26.162,4128,0
2010-04-12,26.172,26.487,26.172,26.351,909,0
2010-04-13,26.487,26.808,26.172,26.442,3238,0
2010-04-14,25.425,26.405,24.252,24.924,3338,0
2010-04-15,24.725,25.703,24.034,24.051,7601,0
2010-04-16,24.601,24.601,24.015,24.152,1557,0
2010-04-19,22.446,24.384,22.446,24.331,4322,0
2010-04-20,24.465,24.465,23.973,24.449,1040,0
2010-04-21,24.331,24.878,24.242,24.825,13440,0
2010-04-23,24.687,24.687,24.511,24.642,4789,0
2010-04-26,24.531,24.531,24.531,24.531,384,0
2010-04-27,24.475,24.601,24.475,24.601,17148,0
2010-04-28,24.627,24.78,24.627,24.687,2784,0
2010-04-29,24.77,24.869,24.687,24.725,7096,0
2010-04-30,24.734,25.157,24.734,24.967,2528,0
2010-05-03,25.632,25.632,25.632,25.632,168,0
2010-05-04,25.703,25.703,25.703,25.703,223,0
2010-05-05,24.85,24.986,24.825,24.986,1411,0
2010-05-06,24.986,25.051,24.95,25.051,3527,0
2010-05-07,24.539,24.539,24.539,24.539,168,0
2010-05-10,25.139,26.099,25.139,25.767,10093,0
2010-05-11,25.598,30.607,25.598,29.333,26927,0
2010-05-12,28.738,29.629,28.732,29.001,6425,0
2010-05-13,28.773,29.629,28.773,29.178,2077,0
2010-05-14,29.518,29.629,27.374,27.833,8244,0
2010-05-17,27.833,27.903,27.625,27.833,3786,0
2010-05-18,27.842,28.504,27.753,28.272,5907,0
2010-05-19,28.459,28.495,27.814,27.842,6727,0
2010-05-20,27.743,28.181,26.243,26.487,13359,0
2010-05-21,26.656,28.191,26.656,27.025,3196,0
2010-05-24,27.229,27.229,26.487,26.487,448,0
2010-05-25,26.035,26.396,26.035,26.396,728,0
2010-05-26,26.351,26.629,25.813,26.181,2996,0
2010-05-27,26.997,27.025,26.997,27.025,223,0
2010-05-28,26.962,27.984,26.836,27.984,3533,0
2010-06-01,26.199,26.199,26.199,26.199,335,0
2010-06-04,27.823,27.833,26.37,27.833,890,0
2010-06-07,28.391,28.391,26.199,26.908,3124,0
2010-06-08,27.088,27.088,26.217,26.217,223,0
2010-06-09,25.813,25.813,25.813,25.813,109,0
2010-06-10,27.116,27.384,27.116,27.384,559,0
2010-06-11,27.644,27.644,26.62,27.384,1225,0
2010-06-14,27.517,27.833,26.523,27.833,4233,0
2010-06-15,27.599,27.599,27.599,27.599,109,0
2010-06-17,27.384,27.563,27.384,27.456,2699,0
2010-06-18,26.233,27.563,26.233,27.176,512,0
2010-06-22,26.764,27.771,26.315,27.771,1642,0
2010-06-23,27.653,27.653,27.125,27.125,536,0
2010-06-24,27.293,27.833,27.293,27.781,1448,0
2010-06-25,28.057,28.057,28.057,28.057,223,0
2010-06-28,28.057,28.057,27.374,27.707,2594,0
2010-06-29,26.718,26.934,26.487,26.62,1003,0
2010-06-30,26.624,26.962,26.305,26.934,7514,0
2010-07-01,26.487,26.934,26.487,26.934,807,0
2010-07-02,27.903,30.049,27.662,29.583,9086,0
2010-07-06,28.623,28.651,26.279,26.351,10709,0
2010-07-07,26.351,27.025,26.351,26.845,890,0
2010-07-08,27.689,27.689,27.303,27.303,421,0
2010-07-09,28.4,28.408,28.373,28.408,665,0
2010-07-12,26.108,27.86,26.108,27.85,448,0
2010-07-13,26.208,26.523,26.172,26.523,1447,0
2010-07-15,27.734,27.743,27.356,27.356,3005,0
2010-07-16,27.247,27.247,27.247,27.247,109,0
2010-07-19,27.509,27.509,27.152,27.161,5210,0
2010-07-20,26.487,26.899,26.487,26.808,1726,0
2010-07-21,26.934,26.934,26.118,26.288,10746,0
2010-07-22,25.832,26.934,25.832,26.934,725,0
2010-07-23,26.934,26.934,26.934,26.934,109,0
2010-07-26,26.925,27.474,26.817,27.474,2671,0
2010-07-27,27.734,28.282,27.734,27.833,1648,0
2010-07-28,27.707,27.806,27.707,27.806,3306,0
2010-07-29,27.833,29.143,27.833,28.955,1945,0
2010-07-30,28.937,29.187,28.928,29.187,735,0
2010-08-02,29.089,30.463,29.089,30.039,448,0
2010-08-03,30.005,31.647,29.629,30.67,12947,0
2010-08-04,31.172,31.405,29.897,30.266,5314,0
2010-08-05,30.884,30.884,30.058,30.372,559,0
2010-08-06,30.354,30.976,30.337,30.976,1225,0
2010-08-09,30.976,32.798,30.976,31.065,10385,0
2010-08-10,32.32,32.347,31.03,32.054,3688,0
2010-08-11,30.993,31.943,30.616,30.976,3597,0
2010-08-12,31.424,31.844,30.976,31.332,6435,0
2010-08-13,30.976,31.424,30.976,30.976,1896,0
2010-08-16,31.2,31.424,31.2,31.424,335,0
2010-08-17,31.87,31.87,31.2,31.424,7061,0
2010-08-18,31.36,32.098,31.36,31.73,3599,0
2010-08-19,31.415,31.585,31.2,31.424,5212,0
2010-08-20,32.08,32.098,31.415,31.424,1894,0
2010-08-23,32.016,34.009,31.377,32.968,26851,0
2010-08-24,32.338,32.581,32.144,32.32,4919,0
2010-08-25,32.32,32.501,31.87,31.87,7662,0
2010-08-26,32.098,32.32,31.332,31.332,4553,0
2010-08-27,31.172,31.191,29.629,30.031,5968,0
2010-08-30,29.97,30.498,29.403,29.762,6238,0
2010-08-31,29.287,29.325,29.287,29.325,665,0
2010-09-01,30.875,30.875,29.528,29.897,665,0
2010-09-02,29.501,30.454,29.501,30.266,661,0
2010-09-03,30.408,30.408,29.629,30.076,7963,0
2010-09-07,30.507,31.218,30.213,30.76,589,0
2010-09-08,30.525,30.525,30.525,30.525,229,0
2010-09-09,30.436,30.534,29.056,29.403,1058,0
2010-09-10,29.403,29.403,29.403,29.403,223,0
2010-09-13,28.928,29.629,28.291,28.732,5023,0
2010-09-14,28.732,28.732,28.67,28.732,3008,0
2010-09-15,28.732,28.773,28.732,28.773,2365,0
2010-09-16,28.748,28.773,27.922,27.922,3866,0
2010-09-17,27.644,27.644,27.644,27.644,309,0
2010-09-20,27.833,27.833,26.997,27.662,6963,0
2010-09-21,28.057,28.587,28.057,28.587,779,0
2010-09-22,28.066,28.066,28.057,28.057,779,0
2010-09-24,28.559,28.587,28.559,28.587,1225,0
2010-09-27,28.549,28.732,28.272,28.272,4333,0
2010-09-28,28.732,28.732,28.732,28.732,4807,0
2010-09-30,28.734,28.734,28.505,28.734,3408,0
2010-10-01,28.319,28.364,28.319,28.364,1362,0
2010-10-04,28.732,28.732,28.549,28.549,576,0
2010-10-05,28.732,28.732,28.732,28.732,1448,0
2010-10-06,28.732,28.955,28.706,28.732,14068,0
2010-10-07,28.955,29.403,28.919,29.001,5005,0
2010-10-08,29.178,29.906,29.178,29.51,3042,0
2010-10-11,29.161,29.629,29.161,29.403,1594,0
2010-10-12,29.629,29.832,29.629,29.832,5755,0
2010-10-13,24.143,24.643,15.89,19.975,844966,0
2010-10-14,19.302,20.19,18.619,18.665,123088,0
2010-10-15,18.523,18.523,16.698,17.014,119257,0
2010-10-18,16.152,16.152,13.172,13.206,412406,0
2010-10-19,13.6,13.6,11.879,11.932,236133,0
2010-10-20,11.771,12.659,11.414,12.436,110976,0
2010-10-21,12.22,13.107,12.22,12.803,47816,0
2010-10-22,12.604,12.909,12.604,12.706,37010,0
2010-10-25,12.813,12.955,12.327,12.533,28087,0
2010-10-26,12.3,12.596,12.13,12.454,20276,0
2010-10-27,12.668,12.668,11.968,12.212,10903,0
2010-10-28,12.03,12.245,11.681,11.69,20272,0
2010-10-29,11.742,11.742,11.229,11.495,27165,0
2010-11-01,11.699,12.668,11.501,11.58,81677,0
2010-11-02,11.395,12.822,11.284,12.058,95695,0
2010-11-03,11.871,12.122,11.625,11.625,12743,0
2010-11-04,11.643,11.771,11.598,11.717,10871,0
2010-11-05,11.771,12.659,11.681,12.489,29216,0
2010-11-08,12.559,12.687,12.327,12.408,11379,0
2010-11-09,12.084,12.668,12.084,12.568,10049,0
2010-11-10,12.075,12.568,12.075,12.436,31123,0
2010-11-11,11.879,12.568,11.871,12.552,9948,0
2010-11-12,12.48,12.48,12.122,12.3,5876,0
2010-11-15,12.381,12.524,12.381,12.48,1112,0
2010-11-16,12.237,12.237,10.685,11.834,40747,0
2010-11-17,11.368,12.272,11.358,11.662,4062,0
2010-11-18,11.634,11.717,11.321,11.339,5457,0
2010-11-19,11.358,11.484,11.358,11.386,7803,0
2010-11-22,11.448,11.941,11.448,11.466,4211,0
2010-11-23,11.448,11.598,11.448,11.59,6868,0
2010-11-24,11.466,11.59,11.448,11.59,2419,0
2010-11-26,11.897,11.897,11.606,11.625,1225,0
2010-11-29,11.458,11.734,11.448,11.606,2288,0
2010-11-30,11.638,11.638,11.638,11.638,109,0
2010-12-01,11.852,11.852,11.671,11.69,7951,0
2010-12-02,11.941,12.568,11.941,12.345,145163,0
2010-12-03,12.353,12.732,12.353,12.659,4032,0
2010-12-06,12.742,12.84,12.706,12.714,9096,0
2010-12-07,12.714,12.785,12.444,12.444,2728,0
2010-12-08,12.39,12.559,12.39,12.524,2831,0
2010-12-09,12.345,12.48,12.3,12.3,3718,0
2010-12-10,12.272,12.543,12.03,12.507,9893,0
2010-12-13,12.524,12.524,12.103,12.39,3006,0
2010-12-14,12.345,12.533,11.861,12.103,6457,0
2010-12-15,12.103,12.327,11.993,12.138,7088,0
2010-12-16,12.128,12.138,11.904,12.047,10185,0
2010-12-17,11.993,12.23,11.861,12.021,12453,0
2010-12-20,11.78,12.103,11.78,11.79,10324,0
2010-12-21,11.825,12.122,11.816,12.03,5786,0
2010-12-22,12.084,12.212,11.871,11.907,9913,0
2010-12-23,11.968,12.03,11.968,12.03,774,0
2010-12-27,12.122,12.263,12.122,12.263,7948,0
2010-12-28,12.122,12.148,12.084,12.148,2552,0
2010-12-29,12.118,12.209,11.944,11.996,9495,0
2010-12-30,12.118,12.162,11.987,12.162,8424,0
2010-12-31,11.938,12.373,11.938,12.373,13590,0
2011-01-03,12.399,12.659,12.399,12.65,7808,0
2011-01-04,12.785,12.84,12.436,12.84,22118,0
2011-01-05,12.524,12.972,12.345,12.687,15879,0
2011-01-06,12.677,12.677,12.184,12.552,43579,0
2011-01-07,12.516,12.723,12.372,12.436,6879,0
2011-01-10,12.336,12.568,12.253,12.568,3764,0
2011-01-11,12.677,12.723,12.533,12.723,6871,0
2011-01-12,12.732,13.387,12.577,13.387,23187,0
2011-01-13,13.45,13.45,13.278,13.288,2712,0
2011-01-14,13.027,13.879,13.027,13.692,6255,0
2011-01-18,13.692,13.926,13.692,13.737,9993,0
2011-01-19,13.828,13.873,13.737,13.865,4731,0
2011-01-20,13.871,13.871,13.423,13.692,21359,0
2011-01-21,13.737,13.81,13.45,13.6,9918,0
2011-01-24,13.6,13.684,13.316,13.333,19390,0
2011-01-25,13.333,13.333,13.027,13.278,10509,0
2011-01-26,13.126,13.647,13.089,13.511,47407,0
2011-01-27,13.477,13.555,13.288,13.546,52757,0
2011-01-28,13.343,13.352,13.333,13.343,1557,0
2011-01-31,13.338,13.529,13.338,13.529,1003,0
2011-02-01,13.261,13.511,13.251,13.433,5958,0
2011-02-02,13.503,13.503,13.343,13.397,654,0
2011-02-03,13.493,13.493,13.331,13.414,12103,0
2011-02-04,13.468,13.468,13.468,13.468,1878,0
2011-02-07,13.647,14.309,13.628,14.177,47293,0
2011-02-08,14.259,14.508,14.088,14.428,31021,0
2011-02-09,14.482,14.608,14.327,14.409,23679,0
2011-02-10,14.406,14.434,14.28,14.434,12253,0
2011-02-11,14.463,14.716,14.456,14.679,24903,0
2011-02-14,14.716,14.913,14.59,14.679,15736,0
2011-02-15,14.563,14.726,14.545,14.726,21836,0
2011-02-16,14.735,14.994,14.688,14.735,18559,0
2011-02-17,14.877,15.145,14.877,14.994,3643,0
2011-02-18,15.05,15.329,14.977,15.175,8995,0
2011-02-22,15.173,15.309,15.163,15.263,10376,0
2011-02-23,15.254,15.309,15.012,15.263,14389,0
2011-02-24,15.126,15.3,14.877,15.263,58419,0
2011-02-25,15.294,15.8,15.266,15.8,5091,0
2011-02-28,15.274,16.25,15.265,16.25,7812,0
2011-03-01,16.298,16.849,16.298,16.377,30416,0
2011-03-02,16.432,16.686,16.432,16.615,7121,0
2011-03-03,16.615,16.686,15.8,15.861,16112,0
2011-03-04,16.252,16.271,16.019,16.271,968,0
2011-03-07,16.207,16.207,16.026,16.189,2103,0
2011-03-08,16.261,16.335,15.936,15.936,2758,0
2011-03-09,16.045,16.369,15.72,16.045,3736,0
2011-03-10,16.261,16.261,15.728,15.982,4831,0
2011-03-11,15.583,15.682,15.575,15.583,1900,0
2011-03-14,15.618,15.618,15.618,15.618,144,0
2011-03-15,15.385,15.828,15.376,15.492,3510,0
2011-03-16,15.367,15.376,14.996,15.257,4525,0
2011-03-17,15.125,15.375,15.064,15.064,1866,0
2011-03-18,15.213,15.213,14.849,15.023,4559,0
2011-03-21,15.175,15.239,15.147,15.147,4557,0
2011-03-22,15.023,15.023,14.922,14.922,1768,0
2011-03-23,15.004,15.004,14.813,14.949,2433,0
2011-03-24,14.831,14.849,14.479,14.652,8134,0
2011-03-25,14.333,14.444,14.219,14.315,7406,0
2011-03-28,14.434,14.461,14.209,14.324,2305,0
2011-03-29,14.461,14.922,14.453,14.652,5306,0
2011-03-30,14.579,14.642,14.389,14.399,5532,0
2011-03-31,14.266,14.913,14.256,14.913,9897,0
2011-04-01,14.625,14.831,14.461,14.533,2169,0
2011-04-04,14.254,14.38,14.254,14.38,4927,0
2011-04-05,14.264,14.315,13.702,13.955,5561,0
2011-04-06,14.082,14.082,13.747,13.964,4281,0
2011-04-07,13.881,14.017,13.873,13.973,1105,0
2011-04-08,13.955,13.999,13.955,13.973,11388,0
2011-04-11,13.702,13.973,13.702,13.973,20012,0
2011-04-12,13.969,13.996,13.969,13.996,333,0
2011-04-13,14.063,14.063,14.017,14.017,5199,0
2011-04-14,14.352,14.37,13.881,13.9,6668,0
2011-04-15,13.909,13.928,13.881,13.881,333,0
2011-04-18,13.891,13.891,13.033,13.042,7693,0
2011-04-19,13.122,13.295,12.897,12.95,2874,0
2011-04-20,12.977,13.536,12.579,12.671,4095,0
2011-04-21,12.69,12.931,12.661,12.671,4239,0
2011-04-25,13.792,13.828,12.878,13.628,4804,0
2011-04-26,13.395,13.61,13.395,13.592,1935,0
2011-04-27,13.638,14.082,13.086,13.519,2652,0
2011-04-28,13.323,13.341,13.122,13.222,4601,0
2011-04-29,13.188,13.188,13.114,13.114,8304,0
2011-05-02,13.341,13.341,13.113,13.212,2970,0
2011-05-03,13.11,13.11,13.11,13.11,1635,0
2011-05-04,13.113,13.459,12.931,13.122,5980,0
2011-05-05,12.702,12.946,12.664,12.664,7813,0
2011-05-06,12.68,12.977,12.253,12.661,8433,0
2011-05-09,12.736,13.104,12.736,12.977,6083,0
2011-05-10,13.06,13.811,12.219,12.48,13113,0
2011-05-11,12.472,12.664,12.472,12.571,16141,0
2011-05-12,12.508,12.525,12.281,12.353,2766,0
2011-05-13,12.336,12.391,12.281,12.281,16745,0
2011-05-16,12.253,12.437,12.253,12.3,5481,0
2011-05-17,12.327,12.391,12.327,12.391,8201,0
2011-05-18,12.391,12.471,12.281,12.3,3937,0
2011-05-19,12.3,12.345,12.111,12.12,10614,0
2011-05-20,12.127,12.144,12.127,12.127,470,0
2011-05-23,11.821,12.211,11.821,12.138,2934,0
2011-05-24,12.128,12.192,11.956,11.956,3484,0
2011-05-25,11.956,12.12,11.666,12.12,10639,0
2011-05-27,12.118,12.554,12.118,12.554,3431,0
2011-05-31,12.935,14.002,12.935,13.728,16125,0
2011-06-01,12.801,13.585,12.801,13.566,1217,0
2011-06-03,13.602,16.441,13.511,15.987,22057,0
2011-06-06,15.884,15.884,14.671,14.671,5204,0
2011-06-07,14.789,14.798,13.294,13.668,18418,0
2011-06-08,13.566,13.566,13.405,13.405,2018,0
2011-06-09,13.414,13.796,12.775,13.778,4944,0
2011-06-10,13.841,13.85,13.668,13.704,2948,0
2011-06-13,13.64,14.142,12.335,13.969,17948,0
2011-06-14,14.134,14.271,13.239,13.486,5060,0
2011-06-15,13.528,13.678,12.546,12.775,14901,0
2011-06-16,12.954,12.954,12.773,12.773,2784,0
2011-06-17,12.792,13.029,12.71,13.029,1369,0
2011-06-20,13.951,13.951,12.73,12.955,1207,0
2011-06-21,12.973,12.973,12.973,12.973,107,0
2011-06-22,13.083,13.083,12.59,12.739,2742,0
2011-06-23,12.6,13.547,12.509,13.294,11494,0
2011-06-24,13.239,17.096,13.239,16.973,99308,0
2011-06-27,17.208,17.736,17.035,17.337,37665,0
2011-06-28,17.337,17.337,16.569,17.208,15743,0
2011-06-29,17.337,17.425,17.337,17.337,7037,0
2011-06-30,17.249,17.378,16.738,17.378,4601,0
2011-07-01,16.899,17.509,16.899,17.337,2276,0
2011-07-05,17.337,17.755,17.337,17.755,3936,0
2011-07-06,17.579,17.616,17.19,17.606,3422,0
2011-07-07,17.736,17.736,17.346,17.346,768,0
2011-07-08,17.105,17.629,16.751,16.88,3501,0
2011-07-11,16.671,17.282,16.653,17.282,1978,0
2011-07-13,17.208,17.691,17.208,17.654,5251,0
2011-07-14,16.973,17.472,16.973,17.198,2194,0
2011-07-15,17.292,17.292,17.105,17.17,968,0
2011-07-18,17.17,18.021,17.17,17.885,9351,0
2011-07-19,17.891,19.645,17.891,19.507,17742,0
2011-07-20,19.845,20.074,19.544,19.561,6887,0
2011-07-21,19.653,19.653,18.814,18.861,908,0
2011-07-22,18.979,18.979,18.703,18.731,642,0
2011-07-25,18.731,18.739,17.621,18.182,7376,0
2011-07-26,18.349,18.386,18.349,18.386,5044,0
2011-07-28,18.368,19.157,17.358,19.157,6343,0
2011-07-29,19.157,19.855,19.1,19.855,8654,0
2011-08-01,20.064,20.703,19.033,20.074,7808,0
2011-08-02,20.105,23.714,19.386,20.326,60943,0
2011-08-03,20.977,20.977,20.348,20.348,2794,0
2011-08-04,20.086,20.086,18.128,18.651,7255,0
2011-08-05,18.249,18.276,17.584,17.621,2788,0
2011-08-08,18.239,18.239,14.78,16.058,13516,0
2011-08-09,16.058,17.809,14.425,17.337,5444,0
2011-08-10,16.413,16.88,16.13,16.13,2370,0
2011-08-11,15.968,17.637,15.968,17.637,777,0
2011-08-15,17.32,17.472,17.151,17.472,19196,0
2011-08-16,17.388,17.463,17.208,17.208,1044,0
2011-08-17,17.17,17.444,17.17,17.17,777,0
2011-08-18,16.704,16.704,15.987,15.987,2041,0
2011-08-19,16.024,17.106,16.024,16.907,1981,0
2011-08-22,17.16,17.16,15.922,16.588,2138,0
2011-08-23,16.88,16.927,16.058,16.778,7300,0
2011-08-24,16.607,16.607,16.496,16.598,876,0
2011-08-25,16.687,17.965,16.533,17.682,3256,0
2011-08-26,17.322,17.695,17.313,17.695,6796,0
2011-08-29,17.556,17.746,17.32,17.406,8466,0
2011-08-30,17.337,17.5,16.607,16.653,14224,0
2011-08-31,16.803,17.584,16.611,17.126,5250,0
2011-09-01,17.142,17.142,16.72,16.72,712,0
2011-09-02,16.684,16.71,16.618,16.71,440,0
2011-09-06,16.595,16.613,15.866,16.604,2058,0
2011-09-07,16.907,17.476,16.879,17.001,985,0
2011-09-08,15.999,16.539,15.999,16.539,357,0
2011-09-09,17.171,17.171,16.53,17.001,972,0
2011-09-12,16.823,16.992,16.355,16.992,1952,0
2011-09-13,17.722,17.722,17.579,17.678,868,0
2011-09-14,17.466,17.466,17.367,17.438,700,0
2011-09-15,17.457,17.457,17.256,17.256,688,0
2011-09-16,16.73,17.399,16.73,16.73,2753,0
2011-09-19,16.898,17.097,16.767,17.097,327,0
2011-09-20,18.229,18.229,17.419,17.419,1388,0
2011-09-21,17.275,17.275,16.739,16.739,651,0
2011-09-22,16.739,16.777,16.079,16.079,5674,0
2011-09-23,16.437,16.539,15.756,16.539,19555,0
2011-09-26,16.53,16.53,15.747,15.747,1479,0
2011-09-27,15.765,17.001,15.765,16.841,1713,0
2011-09-28,16.199,16.446,16.199,16.263,935,0
2011-09-29,16.263,16.749,16.263,16.53,751,0
2011-09-30,16.014,17.346,16.014,17.346,1636,0
2011-10-03,15.747,15.784,15.738,15.738,750,0
2011-10-04,15.756,15.756,14.332,14.332,2034,0
2011-10-05,15.382,15.382,13.057,13.324,8767,0
2011-10-06,12.865,14.682,12.865,14.242,8874,0
2011-10-07,14.242,14.341,14.242,14.341,763,0
2011-10-12,14.242,14.242,14.216,14.242,360,0
2011-10-13,15.15,15.15,14.242,14.242,3496,0
2011-10-17,16.319,16.319,14.012,14.012,2431,0
2011-10-18,14.123,14.123,13.461,13.774,3492,0
2011-10-19,13.551,13.873,13.551,13.606,4137,0
2011-10-20,13.532,13.532,13.532,13.532,118,0
2011-10-27,13.92,13.92,13.764,13.782,8774,0
2011-10-28,13.811,13.828,13.811,13.828,1198,0
2011-10-31,13.876,13.923,13.829,13.923,5767,0
2011-11-01,13.828,13.874,13.828,13.874,651,0
2011-11-02,13.837,13.873,13.837,13.873,547,0
2011-11-03,13.357,13.604,13.357,13.604,327,0
2011-11-04,13.893,13.922,13.329,13.922,1739,0
2011-11-07,13.425,13.425,13.425,13.425,106,0
2011-11-08,13.873,13.873,13.471,13.873,1059,0
2011-11-09,13.643,13.643,13.32,13.32,1038,0
2011-11-10,13.614,14.748,13.614,14.748,244,0
2011-11-15,13.654,13.654,13.644,13.654,892,0
2011-11-18,13.348,14.292,13.32,14.292,1572,0
2011-11-21,14.038,14.038,14.012,14.012,1635,0
2011-11-22,13.202,13.514,13.202,13.514,433,0
2011-11-28,13.397,13.596,13.397,13.596,432,0
2011-11-30,13.783,13.783,13.764,13.764,1219,0
2011-12-01,13.764,13.782,13.672,13.672,1149,0
2011-12-02,13.614,13.614,12.957,12.994,4174,0
2011-12-05,13.096,13.096,13.096,13.096,106,0
2011-12-06,13.764,13.782,13.188,13.782,6918,0
2011-12-07,13.774,13.782,13.745,13.782,8297,0
2011-12-08,13.577,13.922,13.577,13.902,9433,0
2011-12-09,13.902,14.004,13.403,13.403,3642,0
2011-12-12,13.45,13.529,13.216,13.44,7798,0
2011-12-13,13.69,13.69,13.69,13.69,542,0
2011-12-19,13.45,13.45,13.45,13.45,290,0
2011-12-20,13.811,14.459,13.764,14.337,4726,0
2011-12-21,13.902,14.496,13.902,14.375,4878,0
2011-12-22,14.412,14.496,14.412,14.496,430,0
2011-12-23,14.477,14.477,13.902,14.375,3287,0
2011-12-27,14.459,14.719,14.375,14.375,1674,0
2011-12-28,14.404,14.404,13.577,14.171,3200,0
2011-12-29,14.05,14.079,13.902,13.902,2361,0
2011-12-30,14.778,15.452,14.055,15.434,7472,0
2012-01-03,15.923,15.952,14.385,14.644,5691,0
2012-01-05,14.394,15.044,14.318,14.738,1213,0
2012-01-06,14.274,14.504,14.274,14.394,1164,0
2012-01-09,14.412,14.644,14.283,14.551,2703,0
2012-01-10,14.783,14.905,14.504,14.829,6340,0
2012-01-13,15.105,15.294,14.829,15.061,3789,0
2012-01-17,14.669,14.669,14.669,14.669,136,0
2012-01-18,15.515,15.515,15.061,15.061,916,0
2012-01-20,14.941,15.07,14.941,15.07,646,0
2012-01-25,15.105,17.518,15.105,16.684,22733,0
2012-01-26,17.135,17.135,16.747,16.831,1511,0
2012-01-27,16.647,16.647,16.647,16.647,1065,0
2012-01-30,16.647,16.647,16.22,16.35,7016,0
2012-01-31,16.618,16.647,16.45,16.45,3816,0
2012-02-01,16.229,16.757,16.229,16.757,7001,0
2012-02-02,16.785,16.887,16.332,16.46,1369,0
2012-02-03,16.313,17.508,16.313,16.944,2510,0
2012-02-07,17.485,17.609,17.147,17.147,1463,0
2012-02-08,17.32,17.32,17.12,17.147,27744,0
2012-02-09,17.11,17.338,17.083,17.147,4004,0
2012-02-10,17.117,17.144,17.117,17.144,5496,0
2012-02-13,16.785,16.785,16.785,16.785,217,0
2012-02-14,17.584,18.444,17.584,18.073,24052,0
2012-02-15,18.539,18.991,18.491,18.963,20922,0
2012-02-16,18.991,19.001,18.399,18.539,2342,0
2012-02-17,18.55,19.463,18.541,19.463,12862,0
2012-02-21,19.464,20.621,19.464,20.394,3952,0
2012-02-22,20.388,20.398,19.443,19.463,9003,0
2012-02-23,19.224,19.927,19.224,19.927,4807,0
2012-02-27,20.394,20.394,19.797,20.067,1797,0
2012-02-29,19.752,20.391,19.648,19.844,8630,0
2012-03-01,19.928,20.161,19.928,19.947,15529,0
2012-03-02,19.668,20.161,19.668,19.919,898,0
2012-03-05,19.919,20.143,19.836,19.974,3422,0
2012-03-06,19.817,19.817,19.51,19.63,4856,0
2012-03-07,19.678,19.697,19.668,19.697,1902,0
2012-03-08,19.472,19.658,19.472,19.658,538,0
2012-03-09,19.658,19.753,19.52,19.52,8203,0
2012-03-12,19.62,19.649,19.463,19.649,5527,0
2012-03-13,19.564,19.853,19.555,19.697,3111,0
2012-03-14,19.853,19.88,19.416,19.88,8238,0
2012-03-15,19.77,19.77,19.62,19.62,642,0
2012-03-16,19.564,19.582,19.51,19.582,2785,0
2012-03-19,19.582,19.797,19.582,19.582,5890,0
2012-03-20,19.097,19.538,19.089,19.164,4120,0
2012-03-21,18.65,19.407,18.65,19.072,1931,0
2012-03-22,19.072,19.125,19.053,19.072,1074,0
2012-03-23,19.043,19.125,18.886,18.886,642,0
2012-03-26,19.006,19.221,18.678,19.072,6739,0
2012-03-27,19.145,19.164,19.024,19.164,3001,0
2012-03-28,19.115,19.115,18.913,19.043,538,0
2012-03-29,18.896,18.896,18.896,18.896,538,0
2012-03-30,19.806,20.518,18.899,19.58,13892,0
2012-04-02,19.582,19.974,19.145,19.974,6287,0
2012-04-03,20.234,20.302,20.012,20.215,1516,0
2012-04-04,20.152,20.152,20.051,20.051,484,0
2012-04-05,19.984,19.984,19.984,19.984,104,0
2012-04-09,19.853,19.853,19.853,19.853,259,0
2012-04-10,19.668,20.041,18.94,19.115,1322,0
2012-04-11,18.886,19.416,18.886,19.416,2626,0
2012-04-12,18.79,19.145,18.79,19.145,1179,0
2012-04-13,18.857,18.877,18.857,18.857,355,0
2012-04-16,18.913,18.913,18.65,18.886,861,0
2012-04-17,18.886,19.115,18.886,19.115,743,0
2012-04-19,18.906,18.906,18.886,18.886,2037,0
2012-04-20,18.886,18.886,18.886,18.886,886,0
2012-04-23,18.886,19.591,18.8,18.8,1924,0
2012-04-25,19.033,19.033,18.886,18.886,216,0
2012-04-26,18.931,18.931,18.931,18.931,104,0
2012-04-30,19.994,19.994,19.648,19.648,538,0
2012-05-01,19.817,20.161,19.582,19.91,9596,0
2012-05-04,18.886,19.154,18.886,19.125,1527,0
2012-05-07,19.426,19.426,19.174,19.174,1715,0
2012-05-08,18.931,19.115,18.931,19.107,6490,0
2012-05-09,19.006,20.06,19.006,20.051,1919,0
2012-05-10,20.022,20.256,20.022,20.118,5385,0
2012-05-11,20.234,20.514,19.88,19.88,9830,0
2012-05-15,19.303,19.582,19.135,19.313,8454,0
2012-05-16,19.115,19.164,19.115,19.145,2979,0
2012-05-17,19.601,19.63,19.601,19.63,216,0
2012-05-18,19.63,19.63,19.115,19.115,1825,0
2012-05-21,19.115,19.77,19.115,19.77,3516,0
2012-05-22,19.817,20.206,19.115,19.265,4489,0
2012-05-23,19.115,19.582,19.115,19.125,1607,0
2012-05-24,19.285,19.285,19.247,19.247,216,0
2012-05-25,19.115,19.145,19.115,19.115,1762,0
2012-05-29,19.332,19.463,19.125,19.463,642,0
2012-05-30,19.202,19.202,19.115,19.145,1607,0
2012-05-31,19.149,19.552,19.149,19.169,1074,0
2012-06-01,19.12,19.571,19.12,19.139,2312,0
2012-06-04,19.78,19.78,19.529,19.529,11676,0
2012-06-05,19.299,19.536,19.139,19.207,3484,0
2012-06-06,19.938,19.938,19.938,19.938,104,0
2012-06-07,19.686,20.126,19.686,19.844,1162,0
2012-06-11,20.134,20.134,19.571,19.571,1394,0
2012-06-12,19.225,19.338,19.225,19.233,8263,0
2012-06-13,19.328,19.328,19.233,19.233,425,0
2012-06-14,19.609,19.609,19.609,19.609,215,0
2012-06-15,19.251,19.498,19.233,19.498,813,0
2012-06-18,19.261,19.589,19.12,19.517,2160,0
2012-06-19,19.58,19.58,19.58,19.58,319,0
2012-06-21,19.517,19.517,19.517,19.517,102,0
2012-06-22,19.328,19.432,19.233,19.233,1939,0
2012-06-25,19.233,19.233,19.233,19.233,215,0
2012-06-26,19.243,19.243,18.623,18.623,1918,0
2012-06-27,18.764,18.764,18.764,18.764,2612,0
2012-06-28,18.604,18.604,18.513,18.522,373,0
2012-06-29,18.698,18.698,18.324,18.577,2578,0
2012-07-02,18.577,18.764,18.391,18.391,1821,0
2012-07-03,18.764,18.764,18.577,18.708,1280,0
2012-07-06,18.623,18.86,18.623,18.773,3286,0
2012-07-09,18.86,19.233,18.86,18.86,3196,0
2012-07-10,18.917,19.11,18.305,19.11,708,0
2012-07-11,19.139,20.144,19.139,20.144,5636,0
2012-07-12,19.609,20.042,19.609,19.743,1334,0
2012-07-16,19.536,19.769,19.536,19.769,638,0
2012-07-17,19.835,19.844,19.516,19.749,3539,0
2012-07-18,19.714,20.641,19.714,20.246,12273,0
2012-07-19,20.172,20.904,19.724,19.984,15598,0
2012-07-20,20.41,20.923,20.41,20.923,6418,0
2012-07-23,20.65,21.104,20.526,21.094,4530,0
2012-07-24,21.112,21.57,20.886,21.345,4215,0
2012-07-25,21.345,21.345,20.923,21.066,2878,0
2012-07-26,21.104,21.58,21.104,21.345,3172,0
2012-07-27,21.138,21.138,21.112,21.112,319,0
2012-07-30,21.121,21.121,19.423,19.423,995,0
2012-08-01,19.733,21.57,19.733,20.314,1918,0
2012-08-02,20.382,20.382,20.382,20.382,215,0
2012-08-03,20.042,20.546,20.042,20.546,3485,0
2012-08-06,20.567,21.017,20.567,21.017,3838,0
2012-08-07,21.017,21.402,21.017,21.364,1537,0
2012-08-08,21.402,21.457,21.232,21.441,1841,0
2012-08-09,21.522,21.57,21.522,21.57,298,0
2012-08-10,21.57,22.05,21.57,22.05,853,0
2012-08-13,22.05,22.05,21.769,21.849,1728,0
2012-08-14,21.121,22.05,21.121,21.345,1091,0
2012-08-15,21.138,21.138,21.138,21.138,102,0
2012-08-16,21.56,22.519,21.56,22.312,3913,0
2012-08-17,22.49,22.49,22.068,22.068,1814,0
2012-08-20,22.141,22.141,20.97,21.232,8055,0
2012-08-21,21.58,21.58,21.112,21.58,4966,0
2012-08-22,21.58,21.685,21.56,21.685,1758,0
2012-08-23,21.392,21.58,21.373,21.58,1597,0
2012-08-24,21.55,21.58,21.55,21.58,657,0
2012-08-27,21.58,21.58,21.156,21.506,821,0
2012-08-28,21.165,22.012,21.165,21.769,1280,0
2012-08-29,21.58,21.58,21.214,21.373,661,0
2012-08-31,21.335,21.589,21.112,21.28,1942,0
2012-09-04,21.131,21.761,21.112,21.732,1938,0
2012-09-05,21.147,21.751,21.147,21.751,1315,0
2012-09-06,21.698,21.889,21.68,21.889,1804,0
2012-09-07,21.832,21.899,21.832,21.899,4667,0
2012-09-10,21.795,21.899,21.795,21.899,531,0
2012-09-11,21.795,21.842,21.795,21.842,423,0
2012-09-12,21.842,21.842,21.23,21.702,3302,0
2012-09-13,21.702,23.589,21.656,23.379,22805,0
2012-09-14,23.465,23.485,22.193,22.315,2677,0
2012-09-17,22.173,23.553,22.173,22.662,5935,0
2012-09-18,22.662,22.711,22.662,22.711,317,0
2012-09-19,22.173,22.363,22.173,22.363,2977,0
2012-09-20,22.22,22.633,21.201,21.579,16040,0
2012-09-21,21.286,21.702,21.277,21.693,3626,0
2012-09-24,21.702,21.714,21.656,21.714,2756,0
2012-09-25,21.676,22.497,21.676,22.497,518,0
2012-09-26,22.882,23.352,22.882,23.352,1164,0
2012-09-27,23.352,23.352,23.275,23.275,964,0
2012-09-28,23.258,23.344,22.032,22.882,3141,0
2012-10-01,21.795,23.352,21.795,23.118,4096,0
2012-10-02,23.034,23.118,22.562,23.118,3483,0
2012-10-03,23.203,23.203,23.118,23.146,635,0
2012-10-04,22.175,23.589,22.175,22.891,1153,0
2012-10-05,23.399,23.399,22.643,23.267,4084,0
2012-10-08,23.118,23.118,21.795,21.795,2742,0
2012-10-09,21.869,21.938,21.343,21.448,2078,0
2012-10-10,21.371,21.371,21.23,21.23,1588,0
2012-10-11,21.702,21.702,21.239,21.239,1078,0
2012-10-12,21.23,21.306,21.072,21.23,777,0
2012-10-15,21.465,21.693,21.465,21.465,1371,0
2012-10-16,22.115,22.173,21.465,21.702,11518,0
2012-10-17,21.465,21.666,21.465,21.666,785,0
2012-10-18,21.465,21.466,21.465,21.465,1040,0
2012-10-19,21.455,21.455,20.994,21.406,4128,0
2012-10-24,21.323,21.323,21.23,21.23,944,0
2012-10-25,21.323,21.39,21.323,21.343,531,0
2012-10-26,21.448,21.465,21.448,21.465,214,0
2012-10-31,22.428,22.428,21.477,22.419,899,0
2012-11-01,22.599,22.599,22.599,22.599,597,0
2012-11-02,22.804,23.495,22.711,23.495,9960,0
2012-11-05,23.166,23.399,22.24,23.166,3412,0
2012-11-06,22.297,22.891,22.297,22.579,613,0
2012-11-07,22.382,23.379,22.24,23.118,1752,0
2012-11-08,23.118,23.118,22.643,22.643,1272,0
2012-11-09,22.609,22.643,22.609,22.643,742,0
2012-11-12,22.643,22.882,22.438,22.692,5718,0
2012-11-13,22.325,22.643,22.315,22.457,2225,0
2012-11-14,22.22,22.22,21.702,21.751,735,0
2012-11-15,21.521,21.938,21.521,21.879,1886,0
2012-11-16,22.533,22.533,22.173,22.401,423,0
2012-11-19,22.834,23.005,22.834,22.834,952,0
2012-11-20,22.193,22.599,22.173,22.599,5047,0
2012-11-23,22.363,22.363,22.173,22.173,1945,0
2012-11-27,21.795,21.975,21.761,21.889,2498,0
2012-11-28,21.751,22.08,21.751,22.061,3450,0
2012-11-29,22.533,22.643,22.115,22.476,8997,0
2012-11-30,22.541,22.541,22.269,22.306,1402,0
2012-12-03,22.306,22.55,22.173,22.201,68196,0
2012-12-04,22.41,22.524,22.201,22.315,900,0
2012-12-05,22.297,22.466,22.297,22.466,1127,0
2012-12-06,22.089,22.643,22.089,22.173,12931,0
2012-12-07,22.201,22.599,22.201,22.599,1585,0
2012-12-10,22.183,22.394,22.183,22.22,3331,0
2012-12-11,22.558,22.558,22.23,22.483,1617,0
2012-12-12,22.211,22.269,22.211,22.269,214,0
2012-12-17,22.625,22.824,22.599,22.599,9625,0
2012-12-18,22.834,22.834,22.117,22.306,6454,0
2012-12-19,22.415,22.625,22.415,22.625,605,0
2012-12-20,22.41,22.579,22.41,22.55,3764,0
2012-12-21,22.353,22.382,22.269,22.353,2076,0
2012-12-24,22.173,22.173,22.052,22.07,4804,0
2012-12-26,22.052,22.173,22.052,22.173,2590,0
2012-12-27,22.173,22.173,21.23,21.39,13196,0
2012-12-28,21.531,22.022,21.277,21.323,4540,0
2012-12-31,21.608,21.702,21.465,21.511,138381,0
2013-01-02,21.521,22.179,21.521,21.646,3511,0
2013-01-03,21.991,22.08,21.598,21.975,10530,0
2013-01-04,21.741,22.22,21.511,21.656,14300,0
2013-01-07,21.712,21.889,21.608,21.608,5674,0
2013-01-08,21.666,21.731,21.627,21.656,2147,0
2013-01-09,21.531,22.23,21.521,21.631,5088,0
2013-01-10,21.541,21.666,21.23,21.23,12593,0
2013-01-11,21.465,21.465,21.323,21.323,742,0
2013-01-14,21.569,21.693,21.569,21.693,1434,0
2013-01-15,21.465,21.685,21.277,21.676,3439,0
2013-01-16,21.702,22.484,21.646,21.646,4306,0
2013-01-17,21.638,22.249,21.638,22.249,3478,0
2013-01-18,22.524,22.569,22.022,22.022,15774,0
2013-01-22,21.985,22.042,21.842,21.985,8389,0
2013-01-23,22.633,22.633,21.947,22.022,1512,0
2013-01-24,22.173,22.569,21.947,21.947,11769,0
2013-01-25,21.842,21.842,21.666,21.842,2862,0
2013-01-28,21.646,21.662,21.465,21.559,6147,0
2013-01-29,21.947,22.229,21.559,21.617,6054,0
2013-01-30,21.531,21.702,21.531,21.702,1696,0
2013-01-31,22.163,22.163,21.938,21.938,429,0
2013-02-01,21.965,21.965,21.637,21.637,782,0
2013-02-04,21.627,21.637,21.408,21.408,1267,0
2013-02-05,21.503,21.795,21.503,21.693,988,0
2013-02-06,21.693,21.693,21.693,21.693,101,0
2013-02-07,21.741,21.769,21.418,21.579,11515,0
2013-02-08,21.777,21.777,21.418,21.428,6402,0
2013-02-11,21.676,21.693,21.656,21.656,2117,0
2013-02-12,21.702,21.702,21.418,21.637,27065,0
2013-02-13,21.702,21.702,21.656,21.685,5637,0
2013-02-14,21.702,22.042,21.646,21.823,14604,0
2013-02-15,21.795,21.795,21.592,21.685,2116,0
2013-02-19,21.494,21.805,21.465,21.741,6172,0
2013-02-20,21.777,21.777,21.521,21.531,10579,0
2013-02-21,21.608,21.702,21.598,21.702,50974,0
2013-02-22,21.702,22.115,21.656,21.995,5323,0
2013-02-25,22.163,22.163,21.985,22.153,2678,0
2013-02-26,22.163,22.163,21.993,22.08,7903,0
2013-02-27,21.985,22.169,21.965,22.169,826,0
2013-02-28,22.183,22.363,22.183,22.315,3075,0
2013-03-01,22.643,23.08,22.183,22.504,7902,0
2013-03-04,23.07,23.118,22.682,22.776,3900,0
2013-03-05,22.882,23.588,22.882,23.322,9101,0
2013-03-06,23.589,23.589,23.418,23.418,5531,0
2013-03-07,23.389,23.589,23.389,23.589,7546,0
2013-03-08,23.712,23.845,23.712,23.769,5511,0
2013-03-11,23.949,23.949,23.712,23.921,8524,0
2013-03-12,23.893,23.988,23.712,23.712,6420,0
2013-03-13,23.739,24.139,23.739,23.845,2741,0
2013-03-14,23.683,24.167,23.683,23.863,4922,0
2013-03-15,23.739,24.167,23.712,23.712,14545,0
2013-03-18,23.759,23.921,23.589,23.921,1661,0
2013-03-19,23.807,23.979,23.807,23.807,3582,0
2013-03-20,24.158,24.185,24.044,24.167,3801,0
2013-03-21,24.185,24.395,24.034,24.034,10297,0
2013-03-22,24.044,24.234,23.903,24.072,18292,0
2013-03-25,24.898,25.134,24.559,24.745,2400,0
2013-03-26,25.042,25.61,25.042,25.186,6225,0
2013-03-27,25.099,25.476,25.099,25.125,1057,0
2013-03-28,25.125,25.495,24.262,25.154,12384,0
2013-04-01,25.601,25.656,25.23,25.656,10761,0
2013-04-02,25.75,25.78,25.323,25.564,36627,0
2013-04-03,25.741,25.75,25.486,25.646,9953,0
2013-04-04,25.702,25.702,25.675,25.675,3003,0
2013-04-05,25.666,25.799,25.61,25.666,20419,0
2013-04-08,26.014,26.262,25.595,26.252,30098,0
2013-04-09,26.244,26.262,25.98,26.024,7960,0
2013-04-10,26.092,26.224,26.034,26.202,8141,0
2013-04-11,26.014,26.159,25.116,25.858,6200,0
2013-04-12,25.97,26.122,24.254,25.848,6789,0
2013-04-15,25.684,25.684,24.205,24.845,17907,0
2013-04-16,24.765,25.98,24.726,25.712,11286,0
2013-04-17,25.61,25.79,24.716,25.545,2659,0
2013-04-18,24.831,25.692,24.831,25.427,1857,0
2013-04-19,24.946,25.848,24.946,25.666,5395,0
2013-04-22,25.61,25.692,25.371,25.535,8545,0
2013-04-23,25.583,25.828,25.37,25.505,9520,0
2013-04-24,25.619,25.79,25.37,25.646,17046,0
2013-04-25,25.525,25.675,25.174,25.466,16828,0
2013-04-26,25.601,25.601,25.476,25.574,2531,0
2013-04-29,25.627,25.98,25.23,25.505,16119,0
2013-04-30,25.267,25.922,25.241,25.241,4622,0
2013-05-01,25.38,25.941,25.38,25.61,9215,0
2013-05-02,25.78,25.78,25.276,25.37,5532,0
2013-05-03,25.656,25.656,25.061,25.181,12913,0
2013-05-06,25.134,25.134,24.225,25.032,6424,0
2013-05-07,24.917,25.408,24.481,25.154,7721,0
2013-05-08,25.134,25.134,24.631,24.755,1977,0
2013-05-09,24.868,25.134,24.755,24.803,1923,0
2013-05-10,25.276,25.276,25.012,25.071,705,0
2013-05-13,25.22,25.22,24.282,24.658,10126,0
2013-05-14,24.613,24.946,24.613,24.946,2628,0
2013-05-15,24.794,25.125,24.471,24.946,288673,0
2013-05-16,24.803,24.85,24.676,24.84,1492,0
2013-05-17,24.765,25.134,24.613,25.022,5484,0
2013-05-20,25.042,25.684,25.042,25.619,18875,0
2013-05-21,25.564,25.61,25.446,25.515,7732,0
2013-05-22,25.619,25.619,25.418,25.601,10628,0
2013-05-23,25.333,25.601,25.333,25.564,4600,0
2013-05-24,25.545,25.61,25.286,25.591,8826,0
2013-05-28,25.61,25.61,25.446,25.61,1847,0
2013-05-29,25.574,25.61,25.476,25.591,3100,0
2013-05-30,25.343,25.591,25.154,25.505,15223,0
2013-05-31,25.52,25.52,25.203,25.52,10392,0
2013-06-03,25.466,25.515,25.305,25.515,19544,0
2013-06-04,25.466,25.515,25.408,25.418,2758,0
2013-06-05,25.466,25.515,25.323,25.446,2462,0
2013-06-06,25.437,25.486,25.437,25.476,1394,0
2013-06-07,25.667,25.667,25.437,25.565,8227,0
2013-06-10,25.592,25.592,25.262,25.361,7273,0
2013-06-11,25.2,25.257,24.895,25.087,3476,0
2013-06-12,25.219,25.545,25.097,25.496,5411,0
2013-06-13,25.257,25.398,25.097,25.398,3610,0
2013-06-14,25.152,25.351,25.152,25.351,2945,0
2013-06-17,25.247,25.592,25.228,25.525,18664,0
2013-06-18,25.619,25.637,25.408,25.584,13121,0
2013-06-19,25.575,25.628,25.54,25.592,7078,0
2013-06-20,25.427,25.628,25.37,25.601,7161,0
2013-06-21,25.545,25.601,25.383,25.486,11971,0
2013-06-24,25.417,25.619,25.389,25.545,52883,0
2013-06-25,25.647,25.667,25.496,25.555,12930,0
2013-06-26,25.575,25.575,25.162,25.471,18006,0
2013-06-27,25.19,25.496,25.162,25.446,54788,0
2013-06-28,25.538,25.538,25.134,25.134,790382,0
2013-07-01,24.78,25.087,24.78,24.951,40452,0
2013-07-02,25.02,25.069,24.78,24.97,40624,0
2013-07-03,24.934,25.257,24.78,25.124,38672,0
2013-07-05,25.304,25.351,25.077,25.294,21177,0
2013-07-08,25.257,25.486,25.21,25.476,61671,0
2013-07-09,25.02,25.545,25.02,25.486,69738,0
2013-07-10,25.525,25.525,25.38,25.515,55006,0
2013-07-11,25.732,25.732,25.417,25.496,22438,0
2013-07-12,25.437,25.496,25.437,25.486,22889,0
2013-07-15,25.496,25.496,25.476,25.496,20490,0
2013-07-16,25.496,25.732,25.481,25.667,39826,0
2013-07-17,25.637,25.86,25.545,25.722,35567,0
2013-07-18,25.685,25.981,25.667,25.782,26580,0
2013-07-19,25.732,26.211,25.732,26.115,44061,0
2013-07-22,26.037,26.897,26.037,26.867,54186,0
2013-07-23,26.849,27.496,26.619,27.468,69054,0
2013-07-24,27.496,28.269,27.401,28.126,57118,0
2013-07-25,28.144,28.593,27.896,28.495,97317,0
2013-07-26,28.564,28.583,28.117,28.505,52593,0
2013-07-29,28.495,28.534,28.107,28.356,30379,0
2013-07-30,28.356,28.356,27.868,28.089,92535,0
2013-07-31,28.069,28.485,27.992,28.041,54632,0
2013-08-01,28.069,28.21,28.011,28.163,57243,0
2013-08-02,28.117,28.229,28.069,28.172,31657,0
2013-08-05,28.192,28.366,28.079,28.117,8892,0
2013-08-06,28.229,29.719,28.126,29.44,31437,0
2013-08-07,29.545,30.205,29.414,30.109,23606,0
2013-08-08,30.137,31.316,30.031,31.242,19971,0
2013-08-09,31.262,31.355,30.638,31.237,28688,0
2013-08-12,31.062,31.404,30.994,31.262,17736,0
2013-08-13,31.262,31.394,31.109,31.232,9495,0
2013-08-14,30.774,30.977,30.556,30.671,13982,0
2013-08-15,30.767,30.767,29.888,30.225,14369,0
2013-08-16,30.059,30.185,29.859,30.013,14424,0
2013-08-19,29.184,30.423,29.184,29.956,5118,0
2013-08-20,29.937,30.089,29.44,29.691,8730,0
2013-08-21,29.653,30.299,29.023,29.535,8192,0
2013-08-22,29.545,30.498,29.44,29.728,27533,0
2013-08-23,29.683,30.957,29.683,30.205,30448,0
2013-08-26,31.307,32.121,30.271,31.081,12008,0
2013-08-27,30.977,31.365,30.023,30.175,19274,0
2013-08-28,30.262,30.841,29.765,30.442,24892,0
2013-08-29,30.374,30.977,30.346,30.928,15388,0
2013-08-30,30.872,31.017,29.897,30.166,69900,0
2013-09-03,30.034,30.858,30.025,30.829,10756,0
2013-09-04,30.667,30.906,30.513,30.866,17971,0
2013-09-05,30.906,32.026,30.906,31.661,28201,0
2013-09-06,32.743,33.49,32.293,33.155,84444,0
2013-09-09,33.451,34.599,33.414,34.447,64445,0
2013-09-10,34.457,36.54,34.457,36.343,30263,0
2013-09-11,36.417,38.1,36.215,36.463,74114,0
2013-09-12,36.752,36.752,36.054,36.382,95892,0
2013-09-13,36.313,36.647,35.974,36.343,26223,0
2013-09-16,36.54,36.742,36.294,36.608,28765,0
2013-09-17,36.647,36.732,35.785,36.732,20889,0
2013-09-18,36.714,37.075,36.647,36.906,27074,0
2013-09-19,36.789,36.984,36.294,36.809,17366,0
2013-09-20,36.761,36.809,36.122,36.122,62634,0
2013-09-23,36.473,36.789,36.215,36.511,13273,0
2013-09-24,36.501,36.742,36.363,36.463,8361,0
2013-09-25,36.389,36.732,36.372,36.608,9082,0
2013-09-26,36.667,36.667,36.265,36.323,7109,0
2013-09-27,36.122,36.578,35.891,36.102,5708,0
2013-09-30,35.946,36.773,35.355,36.485,36660,0
2013-10-01,36.463,36.839,36.284,36.677,18603,0
2013-10-02,36.426,36.936,36.408,36.849,25499,0
2013-10-03,36.839,36.839,36.408,36.608,10032,0
2013-10-04,36.54,36.886,36.54,36.687,5852,0
2013-10-07,36.501,36.732,35.928,36.284,36578,0
2013-10-08,36.179,36.417,35.645,36.382,27173,0
2013-10-09,36.363,36.455,36.169,36.455,25249,0
2013-10-10,36.511,36.511,35.421,36.363,21883,0
2013-10-11,36.455,36.511,36.169,36.353,9803,0
2013-10-14,36.16,36.363,36.073,36.323,11168,0
2013-10-15,36.169,36.313,35.946,35.984,15061,0
2013-10-16,36.151,36.151,35.911,36.064,9928,0
2013-10-17,35.871,36.054,34.17,35.393,17139,0
2013-10-18,35.586,35.738,34.982,35.498,12852,0
2013-10-21,35.596,35.645,35.383,35.478,11078,0
2013-10-22,35.645,35.645,35.357,35.383,9512,0
2013-10-23,35.357,35.546,35.357,35.367,8989,0
2013-10-24,35.576,35.663,34.943,35.03,3656,0
2013-10-25,35.181,35.536,34.963,35.498,42120,0
2013-10-28,35.308,35.546,35.181,35.518,25814,0
2013-10-29,35.546,35.68,35.106,35.672,24872,0
2013-10-30,35.654,35.937,35.288,35.663,25709,0
2013-10-31,35.644,35.985,35.067,35.738,31995,0
2013-11-01,34.963,35.625,34.953,35.348,19648,0
2013-11-04,35.152,35.403,35.001,35.367,19085,0
2013-11-05,35.124,35.211,34.963,35.098,3552,0
2013-11-06,35.298,35.431,34.933,35.172,11391,0
2013-11-07,35.421,35.635,35.172,35.328,18289,0
2013-11-08,35.191,35.68,34.963,35.498,17977,0
2013-11-11,34.992,35.576,34.992,35.431,2984,0
2013-11-12,35.431,35.448,35.211,35.278,4495,0
2013-11-13,35.152,35.367,34.933,35.367,7524,0
2013-11-14,35.348,35.348,34.953,34.982,6061,0
2013-11-15,34.924,35.383,34.924,35.328,16200,0
2013-11-18,35.357,35.546,35.357,35.536,25084,0
2013-11-19,35.536,35.68,35.411,35.576,10746,0
2013-11-20,35.468,35.596,35.403,35.586,14316,0
2013-11-21,35.68,35.766,35.308,35.729,11078,0
2013-11-22,35.625,35.775,35.478,35.766,7543,0
2013-11-25,35.68,36.073,35.536,35.556,10242,0
2013-11-26,35.645,36.265,35.645,36.265,31980,0
2013-11-27,36.265,37.124,35.852,36.916,55077,0
2013-11-29,37.256,37.256,36.872,37.256,6474,0
2013-12-02,36.463,37.012,35.937,36.034,18813,0
2013-12-03,36.611,36.611,35.057,35.086,18329,0
2013-12-04,35.671,36.055,34.97,35.785,14997,0
2013-12-05,35.901,36.035,35.555,35.901,18643,0
2013-12-06,35.956,36.152,35.835,36.035,18435,0
2013-12-09,35.527,36.103,35.527,35.956,23512,0
2013-12-10,36.005,36.717,35.546,36.476,56969,0
2013-12-11,35.995,36.246,35.057,35.546,16143,0
2013-12-12,35.447,36.005,35.336,35.911,40602,0
2013-12-13,35.872,36.485,35.872,36.296,55093,0
2013-12-16,36.485,36.533,36.345,36.494,31897,0
2013-12-17,36.383,36.466,36.305,36.305,11770,0
2013-12-18,36.391,36.533,35.729,36.533,20934,0
2013-12-19,36.4,36.67,36.256,36.438,16038,0
2013-12-20,36.485,36.93,36.485,36.89,75821,0
2013-12-23,36.968,37.149,36.209,37.061,42701,0
2013-12-24,36.988,38.831,36.988,38.723,34803,0
2013-12-26,38.791,39.317,37.553,39.251,58532,0
2013-12-27,39.307,39.416,38.331,38.908,18227,0
2013-12-30,39.02,39.02,38.1,38.512,11770,0
2013-12-31,38.217,38.781,38.217,38.723,13434,0
2014-01-02,38.645,38.645,37.734,37.975,40964,0
2014-01-03,37.878,37.975,37.323,37.906,10391,0
2014-01-06,37.966,38.387,37.66,37.688,11559,0
2014-01-07,37.946,38.387,35.956,38.061,7630,0
2014-01-08,37.926,38.387,37.563,37.868,7602,0
2014-01-09,37.887,37.926,37.706,37.83,12185,0
2014-01-10,38.002,38.311,37.926,38.293,11873,0
2014-01-13,38.061,38.071,37.688,37.821,12394,0
2014-01-14,37.85,38.495,37.696,38.485,34056,0
2014-01-15,38.359,39.848,37.744,39.627,60406,0
2014-01-16,39.503,39.627,38.953,39.297,9998,0
2014-01-17,39.367,39.99,38.57,39.666,18747,0
2014-01-21,39.637,40.231,39.397,40.231,17914,0
2014-01-22,40.087,40.502,39.587,40.154,23018,0
2014-01-23,40.327,40.327,39.178,39.251,13434,0
2014-01-24,39.549,39.713,37.304,37.726,17631,0
2014-01-27,37.803,38.206,37.275,38.041,8748,0
2014-01-28,37.966,38.89,37.774,38.89,28902,0
2014-01-29,38.377,39.367,38.377,39.347,32597,0
2014-01-30,39.829,40.511,39.493,40.327,39158,0
2014-01-31,40.03,40.511,38.84,38.84,20830,0
2014-02-03,38.851,39.213,37.446,37.716,17669,0
2014-02-04,37.696,38.406,36.823,37.936,20759,0
2014-02-05,37.66,37.85,36.552,36.552,19814,0
2014-02-06,36.813,37.296,36.813,37.256,11854,0
2014-02-07,37.436,37.734,37.339,37.368,14802,0
2014-02-10,37.207,37.793,36.862,37.266,16370,0
2014-02-11,37.456,38.196,37.456,37.887,10005,0
2014-02-12,38.041,39.059,38.012,38.226,24532,0
2014-02-13,37.793,38.695,37.793,38.59,8490,0
2014-02-14,38.801,38.908,38.284,38.455,11835,0
2014-02-18,38.685,39.848,37.936,39.337,25837,0
2014-02-19,39.647,40.202,38.09,38.406,18395,0
2014-02-20,39.03,39.54,39.002,39.503,4583,0
2014-02-21,40.136,40.406,39.357,39.406,19245,0
2014-02-24,39.435,39.932,39.367,39.694,7857,0
2014-02-25,39.513,40.164,39.278,39.923,17497,0
2014-02-26,39.751,40.406,39.647,40.221,9154,0
2014-02-27,40.251,40.279,39.761,39.942,11247,0
2014-02-28,40.221,41.835,40.116,41.01,33267,0
2014-03-03,40.406,41.779,40.327,41.546,26485,0
2014-03-04,41.891,43.142,41.47,42.766,42198,0
2014-03-05,42.535,43.083,42.535,42.985,10742,0
2014-03-06,42.921,43.335,42.062,43.275,28256,0
2014-03-07,42.65,43.806,42.65,43.806,28072,0
2014-03-10,43.574,43.816,43.364,43.816,10882,0
2014-03-11,43.806,44.662,43.544,43.836,10730,0
2014-03-12,44.24,44.24,43.516,44.044,16077,0
2014-03-13,44.297,44.297,43.335,43.449,20880,0
2014-03-14,43.411,44.143,43.401,43.951,20499,0
2014-03-17,44.162,44.162,43.593,44.035,14090,0
2014-03-18,43.574,44.25,43.364,44.211,25527,0
2014-03-19,44.133,44.133,43.651,43.651,7427,0
2014-03-20,44.063,44.093,43.469,43.593,9918,0
2014-03-21,43.836,44.288,43.622,44.288,49690,0
2014-03-24,44.201,44.259,43.45,43.826,14392,0
2014-03-25,44.073,44.123,43.671,43.941,14018,0
2014-03-26,44.053,44.053,43.411,43.411,18587,0
2014-03-27,43.622,43.786,42.014,42.129,20345,0
2014-03-28,42.363,42.707,41.09,41.457,13440,0
2014-03-31,41.543,43.479,41.533,43.19,26688,0
2014-04-01,42.372,43.816,42.372,43.661,38692,0
2014-04-02,43.826,43.826,42.428,42.602,10380,0
2014-04-03,42.873,42.896,42.372,42.504,9085,0
2014-04-04,42.891,43.152,41.138,41.918,24646,0
2014-04-07,41.918,42.166,41.166,41.379,8460,0
2014-04-08,41.871,41.871,41.379,41.629,11674,0
2014-04-09,41.948,41.948,40.927,41.322,11333,0
2014-04-10,41.089,41.214,39.694,39.704,23993,0
2014-04-11,39.597,40.349,39.028,39.559,16673,0
2014-04-14,40.137,40.349,39.038,39.038,26893,0
2014-04-15,39.356,39.356,38.393,39.048,17795,0
2014-04-16,39.482,39.722,38.402,39.694,17241,0
2014-04-17,39.443,39.637,38.615,39.637,20918,0
2014-04-21,39.434,40.636,38.662,40.514,32778,0
2014-04-22,40.715,40.725,39.973,40.474,6345,0
2014-04-23,40.655,40.715,39.675,39.732,8372,0
2014-04-24,39.943,40.484,39.287,40.195,20891,0
2014-04-25,39.761,40.539,39.684,40.456,29695,0
2014-04-28,40.408,40.82,39.867,40.418,25110,0
2014-04-29,40.175,41.253,39.914,41.004,27304,0
2014-04-30,40.504,40.974,40.223,40.359,26402,0
2014-05-01,40.359,40.725,38.085,38.27,32063,0
2014-05-02,38.347,39.202,38.317,38.412,14435,0
2014-05-05,37.961,38.518,37.892,38.499,22688,0
2014-05-06,38.123,38.133,36.582,36.794,22040,0
2014-05-07,36.844,37.141,35.119,36.622,28388,0
2014-05-08,36.844,36.844,35.46,35.504,23378,0
2014-05-09,36.523,36.523,35.333,35.945,6906,0
2014-05-12,36.485,37.508,36.296,37.389,17268,0
2014-05-13,37.399,37.399,35.603,35.851,29714,0
2014-05-14,35.669,35.984,35.427,35.427,15270,0
2014-05-15,35.166,35.534,34.089,34.542,35331,0
2014-05-16,34.485,34.665,33.146,34.589,26061,0
2014-05-19,34.589,35.632,34.264,34.86,10186,0
2014-05-20,34.607,34.635,33.23,33.782,40752,0
2014-05-21,34.138,34.138,33.54,33.894,19045,0
2014-05-22,33.875,33.994,33.435,33.744,11271,0
2014-05-23,33.578,35.063,33.578,34.908,23042,0
2014-05-27,35.119,36.16,34.35,34.86,19654,0
2014-05-28,35.273,35.454,34.715,34.715,5839,0
2014-05-29,34.975,35.823,34.975,35.823,14488,0
2014-05-30,36.296,36.391,35.092,36.082,22229,0
2014-06-02,36.582,37.844,35.225,36.784,47377,0
2014-06-03,36.448,37.307,35.661,35.833,33934,0
2014-06-04,35.661,36.188,34.476,35.004,20077,0
2014-06-05,35.353,35.73,34.936,35.681,12337,0
2014-06-06,35.806,36.231,35.721,36.164,12377,0
2014-06-09,36.231,36.231,35.721,36.221,9397,0
2014-06-10,36.212,36.231,35.854,35.958,7657,0
2014-06-11,36.51,38.57,36.35,37.972,71069,0
2014-06-12,37.635,37.869,37.438,37.576,18773,0
2014-06-13,37.835,39.092,35.662,38.909,41118,0
2014-06-16,39.382,39.479,38.194,38.772,16881,0
2014-06-17,39.519,39.519,38.714,39.112,16847,0
2014-06-18,39.352,39.565,38.502,39.265,6124,0
2014-06-19,39.255,39.411,38.474,38.812,17528,0
2014-06-20,39.023,39.561,38.882,39.033,44739,0
2014-06-23,39.246,39.342,38.53,38.882,21594,0
2014-06-24,38.646,39.255,38.56,38.714,8071,0
2014-06-25,39.352,39.352,38.339,38.636,17461,0
2014-06-26,38.782,38.792,38.357,38.494,11644,0
2014-06-27,38.174,39.556,38.174,38.656,49167,0
2014-06-30,39.102,39.102,38.484,38.656,6225,0
2014-07-01,38.753,39.604,38.367,38.415,23007,0
2014-07-02,38.53,39.152,37.989,38.55,17796,0
2014-07-03,38.59,38.59,38.155,38.444,2504,0
2014-07-07,38.474,38.6,38.027,38.396,9696,0
2014-07-08,37.797,38.511,37.79,37.902,8617,0
2014-07-09,38.272,38.464,37.806,38.194,5038,0
2014-07-10,37.72,37.74,36.638,37.615,8351,0
2014-07-11,37.08,38.077,36.811,37.438,17934,0
2014-07-14,37.922,38.743,36.136,38.656,24427,0
2014-07-15,38.444,38.6,37.71,37.989,14396,0
2014-07-16,37.932,38.367,37.159,37.188,9604,0
2014-07-17,37.208,37.586,36.453,36.481,14132,0
2014-07-18,36.379,37.806,36.379,37.635,19269,0
2014-07-21,37.296,37.497,36.34,36.967,21495,0
2014-07-22,37.635,37.635,36.598,37.169,10337,0
2014-07-23,37.691,38.057,37.546,37.758,16269,0
2014-07-24,37.932,37.932,37.071,37.247,12536,0
2014-07-25,37.015,37.398,36.36,36.395,20992,0
2014-07-28,36.578,36.608,36.058,36.539,10613,0
2014-07-29,36.058,37.188,35.721,36.801,19426,0
2014-07-30,36.929,37.335,36.116,36.781,22996,0
2014-07-31,36.241,36.36,35.429,35.565,20734,0
2014-08-01,35.958,36.192,35.466,35.863,13881,0
2014-08-04,35.526,36.5,35.466,36.251,22553,0
2014-08-05,36.379,36.461,35.806,36.146,7122,0
2014-08-06,35.796,36.657,35.516,36.202,11208,0
2014-08-07,36.568,36.87,35.949,36.221,14020,0
2014-08-08,37.149,38.976,36.34,38.714,51212,0
2014-08-11,38.696,38.696,37.306,37.883,18529,0
2014-08-12,37.546,37.546,36.415,36.967,28760,0
2014-08-13,36.753,36.763,36.519,36.647,14648,0
2014-08-14,36.714,36.714,35.854,36.028,21279,0
2014-08-15,36.164,36.453,35.11,35.344,15994,0
2014-08-18,35.739,36.32,35.526,36.146,12810,0
2014-08-19,35.767,36.743,35.767,36.461,22276,0
2014-08-20,36.301,36.714,35.092,35.565,13743,0
2014-08-21,35.701,36.174,35.691,36.028,11731,0
2014-08-22,36.038,36.146,35.506,36.058,14779,0
2014-08-25,36.241,36.241,35.826,35.826,6832,0
2014-08-26,36.241,36.241,35.73,36.241,11493,0
2014-08-27,36.155,36.225,35.776,36.068,6181,0
2014-08-28,36.386,37.1,36.386,36.491,13208,0
2014-08-29,36.578,37.071,36.146,36.724,13836,0
2014-09-02,36.763,37.188,36.241,36.714,23190,0
2014-09-03,36.879,36.879,35.575,36.076,17454,0
2014-09-04,36.425,36.834,36.222,36.669,12494,0
2014-09-05,36.492,36.804,35.748,36.096,15005,0
2014-09-08,36.096,36.311,35.398,36.058,5474,0
2014-09-09,36.726,36.726,33.439,35.69,7452,0
2014-09-10,35.757,35.978,35.311,35.417,8587,0
2014-09-11,35.301,35.593,34.914,35.145,15021,0
2014-09-12,35.02,35.632,34.332,34.592,23826,0
2014-09-15,34.458,34.904,33.623,34.215,25217,0
2014-09-16,34.244,34.561,33.584,33.922,6905,0
2014-09-17,34.039,34.128,33.613,33.922,13251,0
2014-09-18,33.952,34.284,33.873,34.049,9422,0
2014-09-19,34.496,34.504,33.819,34.418,44555,0
2014-09-22,34.284,34.34,33.361,34.001,18429,0
2014-09-23,33.902,34.196,33.845,33.952,14447,0
2014-09-24,34.148,34.274,33.845,34.049,10628,0
2014-09-25,33.902,34.049,33.701,33.799,22007,0
2014-09-26,33.854,34.611,33.854,34.244,8221,0
2014-09-29,33.873,34.399,33.128,34.206,14444,0
2014-09-30,34.284,35.107,33.952,34.196,30664,0
2014-10-01,34.322,34.554,33.819,33.912,18219,0
2014-10-02,33.912,34.601,33.912,34.196,11070,0
2014-10-03,34.478,35.059,33.75,34.817,22492,0
2014-10-06,35.398,35.398,34.448,34.601,16238,0
2014-10-07,34.769,35.059,34.049,34.158,14070,0
2014-10-08,33.799,34.779,33.642,34.458,36466,0
2014-10-09,34.769,34.914,34.138,34.293,16372,0
2014-10-10,34.099,34.895,33.972,34.167,9989,0
2014-10-13,34.001,34.817,34.001,34.659,13901,0
2014-10-14,34.904,35.911,34.904,35.504,16828,0
2014-10-15,35.069,36.361,34.739,36.028,14415,0
2014-10-16,35.642,36.37,35.107,36.076,23735,0
2014-10-17,36.387,36.387,35.729,36.048,35168,0
2014-10-20,36.018,36.292,34.554,35.815,19632,0
2014-10-21,35.805,36.331,35.563,35.92,10514,0
2014-10-22,35.738,36.136,34.972,35.444,14915,0
2014-10-23,35.563,36.341,35.563,35.949,11865,0
2014-10-24,35.968,36.361,35.154,36.174,34291,0
2014-10-27,35.958,36.454,35.049,36.222,17690,0
2014-10-28,36.512,36.755,36.257,36.262,22216,0
2014-10-29,36.262,37.31,36.183,36.351,34834,0
2014-10-30,36.272,36.679,36.272,36.361,19024,0
2014-10-31,36.61,36.61,35.978,36.38,42290,0
2014-11-03,36.384,36.384,35.72,36.096,15921,0
2014-11-04,35.988,36.232,35.675,35.775,18067,0
2014-11-05,35.882,36.038,35.543,35.68,22398,0
2014-11-06,35.183,35.738,34.914,35.622,76371,0
2014-11-07,35.444,35.573,34.827,35.573,17673,0
2014-11-10,35.35,35.862,35.183,35.862,14974,0
2014-11-11,35.622,36.038,35.321,35.398,17668,0
2014-11-12,35.408,35.67,35.203,35.398,14280,0
2014-11-13,35.613,35.632,35.049,35.321,18917,0
2014-11-14,35.039,35.223,34.312,34.458,11314,0
2014-11-17,34.709,35,34.428,34.885,21065,0
2014-11-18,34.563,34.923,34.534,34.544,7907,0
2014-11-19,34.225,34.679,33.672,34.36,22698,0
2014-11-20,34.779,35.088,34.389,35.088,13640,0
2014-11-21,35.524,35.524,34.62,34.885,21732,0
2014-11-24,34.611,35.388,34.611,34.914,6293,0
2014-11-25,34.914,35.35,34.448,34.807,3754,0
2014-11-26,34.769,34.981,34.644,34.865,13122,0
2014-11-28,34.649,34.981,33.962,34.138,9317,0
2014-12-01,34.496,34.496,33.307,33.381,11324,0
2014-12-02,32.858,33.652,32.858,33.351,11474,0
2014-12-03,33.283,33.75,33.273,33.479,12096,0
2014-12-04,33.341,34.432,33.341,34.17,5852,0
2014-12-05,34.228,34.794,34.199,34.199,8864,0
2014-12-08,34.558,34.558,34.071,34.091,21746,0
2014-12-09,34.071,34.803,33.894,34.784,11321,0
2014-12-10,34.508,34.596,33.4,33.78,10150,0
2014-12-11,34.061,34.508,34.061,34.325,5522,0
2014-12-12,34.003,34.003,33.222,33.302,7666,0
2014-12-15,33.351,33.351,33.06,33.089,5662,0
2014-12-16,33.021,34.393,33.021,33.594,6320,0
2014-12-17,33.272,34.812,33.272,34.812,10807,0
2014-12-18,34.84,35.045,34.306,34.548,11203,0
2014-12-19,34.413,34.92,34.141,34.92,25519,0
2014-12-22,34.036,34.567,34.036,34.442,15939,0
2014-12-23,34.49,34.49,33.653,34.334,11874,0
2014-12-24,34.071,34.267,32.865,34.257,5485,0
2014-12-26,34.189,34.267,32.875,34.247,4170,0
2014-12-29,34.267,34.363,34.081,34.353,16994,0
2014-12-30,34.267,34.315,34.17,34.306,7960,0
2014-12-31,34.267,34.315,34.091,34.111,14138,0
2015-01-02,34.267,35.328,34.151,34.462,89966,0
2015-01-05,34.315,34.363,34.257,34.287,13523,0
2015-01-06,34.247,34.247,32.174,32.298,70756,0
2015-01-07,31.384,32.586,31.384,32.475,9406,0
2015-01-08,32.63,33.031,32.63,32.961,5057,0
2015-01-09,32.649,33.292,32.543,33.098,14694,0
2015-01-12,33.222,34.071,32.388,32.63,13238,0
2015-01-13,32.991,33.361,32.846,33.089,4058,0
2015-01-14,32.806,32.806,32.475,32.64,6776,0
2015-01-15,32.659,32.659,32.155,32.193,10047,0
2015-01-16,32.107,32.174,31.637,31.909,11382,0
2015-01-20,31.814,31.857,31.394,31.619,15165,0
2015-01-21,31.414,31.589,31.17,31.314,48356,0
2015-01-22,31.384,31.589,31.248,31.444,161724,0
2015-01-23,31.541,31.589,31.394,31.434,79718,0
2015-01-26,31.532,31.589,31.454,31.502,6912,0
2015-01-27,31.18,31.637,31.18,31.551,20398,0
2015-01-28,31.589,31.589,31.454,31.589,71956,0
2015-01-29,31.483,33.555,31.268,33.089,18260,0
2015-01-30,32.543,33.536,32.318,32.581,21714,0
2015-02-02,32.563,32.649,32.338,32.591,24538,0
2015-02-03,32.563,34.071,32.553,33.07,30080,0
2015-02-04,33.098,34.481,33.098,33.974,29002,0
2015-02-05,34.071,34.146,32.856,33.186,36036,0
2015-02-06,33.147,33.488,33.011,33.459,93163,0
2015-02-09,33.39,33.584,33.157,33.242,78184,0
2015-02-10,33.242,33.262,32.846,33.011,73838,0
2015-02-11,33.272,33.272,32.718,32.738,36607,0
2015-02-12,32.758,33.098,32.758,33.089,37194,0
2015-02-13,33.098,33.439,33.089,33.429,42122,0
2015-02-17,33.439,34.022,33.429,34.003,83693,0
2015-02-18,34.013,34.363,34.013,34.267,42733,0
2015-02-19,34.634,35.425,34.345,34.794,61142,0
2015-02-20,34.803,34.88,34.664,34.85,12915,0
2015-02-23,34.674,34.85,34.267,34.85,46591,0
2015-02-24,34.85,34.9,34.257,34.472,59081,0
2015-02-25,34.518,34.704,34.437,34.614,33599,0
2015-02-26,34.614,34.724,34.518,34.724,62493,0
2015-02-27,34.644,34.744,34.508,34.724,47247,0
2015-03-02,34.724,35.318,34.704,35.161,53108,0
2015-03-03,34.85,35.492,34.85,35.18,30099,0
2015-03-04,35.18,35.852,34.996,35.239,19928,0
2015-03-05,35.367,35.572,35.288,35.552,28170,0
2015-03-06,35.562,35.651,35.18,35.542,54659,0
2015-03-09,35.435,36.518,35.435,36.197,45549,0
2015-03-10,35.903,36.07,35.845,35.883,13409,0
2015-03-11,35.883,36.557,35.651,36.07,29682,0
2015-03-12,36.346,36.734,36.346,36.489,16376,0
2015-03-13,36.617,37.114,36.375,37.075,49949,0
2015-03-16,37.056,37.378,37.056,37.085,26306,0
2015-03-17,37.606,38.836,37.085,38.698,200823,0
2015-03-18,38.756,39.559,38.131,38.474,63051,0
2015-03-19,38.404,39.109,38.032,38.251,68478,0
2015-03-20,38.307,39.01,37.956,38.052,50360,0
2015-03-23,38.102,38.395,37.466,38.042,16173,0
2015-03-24,37.828,38.385,36.813,38.072,66533,0
2015-03-25,37.486,38.484,37.486,37.984,27227,0
2015-03-26,37.808,38.522,37.626,38.191,51484,0
2015-03-27,38.395,38.886,37.76,38.658,30604,0
2015-03-30,38.786,38.951,38.688,38.746,56705,0
2015-03-31,38.503,38.961,38.474,38.816,17497,0
2015-04-01,38.826,38.876,38.181,38.551,23132,0
2015-04-02,38.806,39.129,38.717,39.001,36235,0
2015-04-06,38.766,39.079,38.317,39.05,14740,0
2015-04-07,39.069,39.069,37.526,38.856,27440,0
2015-04-08,38.708,39.069,38.484,38.941,15455,0
2015-04-09,38.717,38.961,38.196,38.941,20297,0
2015-04-10,38.776,38.932,38.541,38.816,15047,0
2015-04-13,38.698,39.069,38.474,38.474,25178,0
2015-04-14,38.581,39.119,38.112,39.099,36642,0
2015-04-15,39.109,40.543,38.905,40.271,31502,0
2015-04-16,40.543,40.543,40.047,40.076,17742,0
2015-04-17,39.813,40.671,38.678,39.957,43501,0
2015-04-20,40.017,40.221,39.706,39.957,38608,0
2015-04-21,40.125,40.173,39.568,39.773,8623,0
2015-04-22,40.095,40.231,39.52,40.086,34200,0
2015-04-23,39.813,40.525,39.813,40.291,16889,0
2015-04-24,40.067,40.486,40.027,40.4,23787,0
2015-04-27,40.543,40.543,39.724,40.017,19346,0
2015-04-28,40.057,40.534,40.057,40.37,37384,0
2015-04-29,40.301,40.496,40.067,40.41,36134,0
2015-04-30,40.448,40.496,39.342,39.967,46061,0
2015-05-01,39.987,40.42,37.799,38.776,32960,0
2015-05-04,38.766,40.135,38.736,39.783,31527,0
2015-05-05,39.734,40.43,38.905,39.292,27944,0
2015-05-06,39.312,39.322,38.484,38.941,23927,0
2015-05-07,38.981,39.283,38.816,39.169,16977,0
2015-05-08,39.332,39.559,38.951,39.559,28045,0
2015-05-11,39.273,39.743,39.129,39.382,16275,0
2015-05-12,39.089,39.587,38.449,39.226,17507,0
2015-05-13,38.601,39.45,38.601,39.372,18187,0
2015-05-14,39.372,39.773,39.109,39.411,18526,0
2015-05-15,39.46,39.46,38.688,38.836,15772,0
2015-05-18,38.914,39.927,38.618,39.823,34690,0
2015-05-19,39.48,40.017,39.197,39.5,29046,0
2015-05-20,39.684,39.684,38.971,39.226,20062,0
2015-05-21,39.119,40.202,39.119,39.898,11260,0
2015-05-22,39.169,40.906,39.169,39.803,35006,0
2015-05-26,39.48,40.602,38.796,39.372,33630,0
2015-05-27,39.666,40.731,39.666,40.721,37566,0
2015-05-28,40.671,40.731,40.007,40.448,20872,0
2015-05-29,40.506,40.621,39.206,39.206,87004,0
2015-06-01,38.708,40.516,38.571,40.291,29898,0
2015-06-02,40.438,40.496,39.734,40.135,14941,0
2015-06-03,40.057,40.35,39.793,39.997,74516,0
2015-06-04,39.713,40.517,39.291,39.752,21119,0
2015-06-05,39.713,40.037,39.636,39.908,39995,0
2015-06-08,40.262,40.604,39.665,40.262,28263,0
2015-06-09,40.076,40.859,40.076,40.713,18472,0
2015-06-10,40.773,40.987,40.527,40.792,46687,0
2015-06-11,40.713,40.939,40.604,40.812,16498,0
2015-06-12,40.584,41.634,40.575,41.468,40405,0
2015-06-15,40.693,42.634,40.272,42.262,59075,0
2015-06-16,42.495,42.584,41.477,41.783,30711,0
2015-06-17,41.723,42.045,41.212,41.763,25711,0
2015-06-18,41.949,42.939,41.673,42.311,40303,0
2015-06-19,42.311,42.311,41.242,42.035,68667,0
2015-06-22,42.42,42.535,41.977,42.192,25814,0
2015-06-23,42.242,42.401,41.743,42.143,17419,0
2015-06-24,42.133,42.143,41.85,41.949,24284,0
2015-06-25,42.172,42.172,41.723,42.123,19998,0
2015-06-26,42.242,42.771,41.85,42.771,102440,0
2015-06-29,42.301,42.713,41.34,41.792,36424,0
2015-06-30,41.889,42.401,41.792,42.065,40121,0
2015-07-01,42.381,42.438,41.939,42.242,64587,0
2015-07-02,42.311,42.948,42.311,42.713,26425,0
2015-07-06,42.438,42.859,42.438,42.849,25304,0
2015-07-07,42.751,43.721,42.634,43.506,34182,0
2015-07-08,43.154,43.341,42.554,42.909,20203,0
2015-07-09,43.271,43.271,42.351,42.644,34383,0
2015-07-10,42.879,43.291,42.114,42.957,56525,0
2015-07-13,42.977,45.447,42.967,45.368,59383,0
2015-07-14,45.89,48.76,45.044,47.73,58164,0
2015-07-15,47.78,48.035,47.054,47.378,36371,0
2015-07-16,47.8,48.515,47.642,48.288,68465,0
2015-07-17,48.427,49.369,48.229,49.073,30917,0
2015-07-20,49.349,50.544,48.808,50.298,47852,0
2015-07-21,50.514,50.719,49.016,50.406,44995,0
2015-07-22,50.474,51.503,50.425,51.387,31427,0
2015-07-23,51.739,52.445,49.651,49.926,49179,0
2015-07-24,49.768,50.484,49.101,49.748,50505,0
2015-07-27,49.495,50.328,48.956,50.005,35813,0
2015-07-28,49.956,50.435,49.533,50.131,34588,0
2015-07-29,50.269,50.269,48.642,49.916,47239,0
2015-07-30,49.379,51.328,48.789,50.101,53771,0
2015-07-31,49.936,50.425,48.035,49.553,43670,0
2015-08-03,49.456,49.986,48.417,48.916,46618,0
2015-08-04,48.996,49.329,48.055,48.457,65709,0
2015-08-05,48.897,49.592,46.613,48.466,44282,0
2015-08-06,48.525,48.966,47.524,48.357,38045,0
2015-08-07,48.338,48.515,47.338,47.69,23160,0
2015-08-10,47.858,49.349,47.515,47.81,37650,0
2015-08-11,47.488,48.209,47.309,47.592,36043,0
2015-08-12,47.986,49.006,46.564,46.975,23774,0
2015-08-13,46.74,47.191,46.183,46.995,30711,0
2015-08-14,46.77,47.986,46.702,47.488,51832,0
2015-08-17,47.123,47.848,46.78,47.045,54995,0
2015-08-18,47.025,47.064,46.298,46.682,22244,0
2015-08-19,46.642,46.75,45.584,46.357,21427,0
2015-08-20,45.78,46.025,45.074,45.134,34487,0
2015-08-21,44.467,46.074,43.104,45.975,56322,0
2015-08-24,41.959,44.213,41.154,41.959,56772,0
2015-08-25,42.152,43.144,41.212,41.251,61219,0
2015-08-26,41.997,42.801,41.585,42.172,45711,0
2015-08-27,42.742,43.613,41.879,43.251,46934,0
2015-08-28,43.301,43.301,41.575,42.889,40303,0
2015-08-31,42.604,43.555,42.162,42.554,22446,0
2015-09-01,41.909,42.301,41.212,41.31,19387,0
2015-09-02,41.724,42.107,41.546,41.774,17800,0
2015-09-03,41.961,42.334,41.497,41.606,15564,0
2015-09-04,41.193,41.497,40.731,40.986,10987,0
2015-09-08,41.487,41.635,40.741,41.105,26853,0
2015-09-09,41.29,41.616,41.193,41.35,25531,0
2015-09-10,41.046,41.901,41.046,41.744,18522,0
2015-09-11,41.487,42.796,41.37,42.598,24512,0
2015-09-14,42.618,43.916,42.618,42.844,25224,0
2015-09-15,43.532,43.62,42.825,43.051,32447,0
2015-09-16,43.444,44.152,42.558,42.707,16582,0
2015-09-17,42.707,43.386,41.459,41.881,62294,0
2015-09-18,41.29,41.881,40.8,41.566,51976,0
2015-09-21,41.684,42.235,41.566,41.626,53603,0
2015-09-22,41.468,42.165,41.076,41.714,43230,0
2015-09-23,42.047,42.776,41.744,41.784,43938,0
2015-09-24,41.931,43.16,41.507,41.754,51639,0
2015-09-25,42.275,42.697,41.507,41.586,47196,0
2015-09-28,41.626,43.001,40.82,41.44,20856,0
2015-09-29,41.872,42.364,41.066,41.39,35294,0
2015-09-30,41.774,42.462,40.878,41.066,94394,0
2015-10-01,41.28,41.28,39.149,39.334,42414,0
2015-10-02,38.567,40.348,38.499,39.216,23089,0
2015-10-05,39.601,40.323,38.83,40.15,22267,0
2015-10-06,40.091,40.8,39.651,40.19,17698,0
2015-10-07,40.553,40.711,39.787,40.495,26223,0
2015-10-08,40.279,41.921,40.279,41.674,23191,0
2015-10-09,41.941,41.941,40.279,40.751,25023,0
2015-10-12,40.84,41.016,40.023,40.525,33503,0
2015-10-13,40.525,42.126,40.525,41.714,50452,0
2015-10-14,41.566,41.596,38.794,39.422,64386,0
2015-10-15,39.522,40.063,38.44,38.744,38347,0
2015-10-16,38.922,40.878,38.922,40.309,78218,0
2015-10-19,40.043,41.684,40.043,40.681,53308,0
2015-10-20,41.173,41.222,40.309,41.144,20547,0
2015-10-21,41.39,41.39,40.495,40.761,45569,0
2015-10-22,41.105,41.784,40.888,41.183,28175,0
2015-10-23,41.251,41.822,41.173,41.784,32245,0
2015-10-26,41.999,43.1,41.095,41.664,21869,0
2015-10-27,42.087,42.087,39.847,40.368,23089,0
2015-10-28,40.328,41.951,40.328,41.774,24106,0
2015-10-29,41.803,42.471,40.534,41.173,27362,0
2015-10-30,41.076,43.287,40.849,42.354,112598,0
2015-11-02,43.001,43.208,42.462,42.687,46962,0
2015-11-03,42.657,43.317,42.155,42.854,22581,0
2015-11-04,42.962,43.347,42.519,42.776,27378,0
2015-11-05,42.884,43.307,42.519,42.766,28888,0
2015-11-06,42.894,43.17,42.394,43.14,34077,0
2015-11-09,43.011,43.799,42.835,43.307,40512,0
2015-11-10,43.12,48.635,43.12,45.244,70387,0
2015-11-11,45.253,45.567,43.64,44.212,45265,0
2015-11-12,44.052,44.29,43.869,44.004,48519,0
2015-11-13,44.043,44.938,44.043,44.801,45569,0
2015-11-16,44.614,47.043,44.241,44.9,53096,0
2015-11-17,45.195,45.645,44.733,44.85,26750,0
2015-11-18,45.026,45.026,44.536,44.624,66524,0
2015-11-19,44.477,44.477,43.995,44.142,16174,0
2015-11-20,44.231,44.654,43.65,43.916,16071,0
2015-11-23,43.976,43.976,43.277,43.542,39771,0
2015-11-24,42.934,43.503,42.687,43.257,18919,0
2015-11-25,43.061,44.584,42.943,43.66,17088,0
2015-11-27,43.62,44.908,43.386,44.202,9357,0
2015-11-30,44.417,48.832,44.023,44.241,16682,0
2015-12-01,42.904,44.762,42.904,44.546,21362,0
2015-12-02,45.076,45.224,44.584,44.703,30108,0
2015-12-03,44.693,44.958,44.536,44.733,31202,0
2015-12-04,44.703,45.442,44.673,45.225,20082,0
2015-12-07,45.107,45.541,45.017,45.462,28197,0
2015-12-08,45.462,45.673,43.914,44.18,39048,0
2015-12-09,44.329,44.564,42.582,44.041,64912,0
2015-12-10,43.885,44.969,43.836,44.11,57002,0
2015-12-11,43.421,43.964,42.929,43.43,34790,0
2015-12-14,43.627,43.974,42.889,43.411,35702,0
2015-12-15,43.736,44.406,42.977,43.726,45134,0
2015-12-16,44.022,44.574,43.313,44.309,34081,0
2015-12-17,44.259,44.919,43.489,44.13,42092,0
2015-12-18,43.786,44.771,43.085,43.924,78404,0
2015-12-21,44.319,44.762,43.46,43.766,74142,0
2015-12-22,43.914,44.09,43.18,44.08,32534,0
2015-12-23,44.22,45.255,43.934,44.299,31746,0
2015-12-24,44.12,44.88,43.944,44.673,13975,0
2015-12-28,44.624,45.012,43.716,44.348,30782,0
2015-12-29,44.624,45.008,44.279,44.84,33254,0
2015-12-30,45.008,45.758,44.505,45.599,25320,0
2015-12-31,45.413,46.24,44.564,45.285,40276,0
2016-01-04,45.008,45.008,43.125,44.012,38560,0
2016-01-05,43.766,43.816,42.899,43.046,35288,0
2016-01-06,42.819,44.11,42.819,43.657,29307,0
2016-01-07,41.685,43.372,40.985,41.075,20189,0
2016-01-08,40.995,41.212,39.656,39.713,28701,0
2016-01-11,39.929,40.266,38.797,39.853,36143,0
2016-01-12,39.192,40.226,38.176,39.2,66643,0
2016-01-13,39.507,39.833,38.077,38.383,23507,0
2016-01-14,38.827,39.073,38.107,38.412,36106,0
2016-01-15,38.077,38.077,36.204,37.445,47447,0
2016-01-19,37.495,38.146,36.334,37.455,49699,0
2016-01-20,37.366,37.445,36.125,36.756,54601,0
2016-01-21,36.528,37.505,36.036,36.499,32596,0
2016-01-22,36.746,37.859,36.697,37.694,28576,0
2016-01-25,37.82,37.859,36.973,37.219,25786,0
2016-01-26,37.545,37.615,35.713,36.647,63543,0
2016-01-27,36.479,37.259,36.284,36.953,28244,0
2016-01-28,39.004,41.989,37.575,41.745,55874,0
2016-01-29,41.745,43.056,40.92,42.751,33869,0
2016-02-01,42.327,42.327,39.959,42.039,27615,0
2016-02-02,41.636,41.814,40.759,41.035,50268,0
2016-02-03,41.547,41.547,39.497,39.872,48343,0
2016-02-04,39.596,40.177,39.269,39.665,38592,0
2016-02-05,39.537,40.907,38.618,40.098,42563,0
2016-02-08,39.882,39.882,38.599,39.103,53156,0
2016-02-09,37.013,39.393,36.875,38.196,31568,0
2016-02-10,38.482,39.408,38.047,38.422,31432,0
2016-02-11,36.538,39.192,36.538,38.737,32007,0
2016-02-12,38.984,39.576,38.663,38.867,22185,0
2016-02-16,39.308,39.576,38.549,39.358,28583,0
2016-02-17,39.24,39.843,38.482,38.954,38624,0
2016-02-18,38.609,39.437,38.589,38.915,35824,0
2016-02-19,38.944,39.547,38.944,39.289,37837,0
2016-02-22,39.23,39.606,39.23,39.557,40822,0
2016-02-23,39.693,40.395,39.655,40.207,11184,0
2016-02-24,40.286,40.385,38.747,40.147,20534,0
2016-02-25,40.345,41.104,39.636,40.799,14836,0
2016-02-26,40.729,41.782,40.236,40.503,43668,0
2016-02-29,40.256,41.45,38.832,40.809,27829,0
2016-03-01,41.015,41.695,41.015,41.41,37939,0
2016-03-02,41.41,41.508,40.839,41.34,35486,0
2016-03-03,40.966,41.918,40.856,41.32,22071,0
2016-03-04,41.504,41.578,40.941,41.578,62238,0
2016-03-07,41.686,41.686,41.054,41.686,21246,0
2016-03-08,41.539,42.546,41.41,41.816,48590,0
2016-03-09,41.935,42.29,41.696,42.101,13614,0
2016-03-10,42.151,42.792,41.836,42.031,19829,0
2016-03-11,42.141,43.358,41.806,43.339,17735,0
2016-03-14,43.051,43.358,42.665,43.151,15914,0
2016-03-15,43.21,43.629,43.21,43.418,41846,0
2016-03-16,43.229,43.844,43.131,43.329,52606,0
2016-03-17,43.427,44.782,43.171,44.219,27509,0
2016-03-18,44.554,46.019,43.724,43.734,100516,0
2016-03-21,43.902,43.902,43.349,43.487,28417,0
2016-03-22,43.388,43.595,42.775,43.418,17120,0
2016-03-23,43.654,44.594,43.309,44.069,37343,0
2016-03-24,43.774,43.902,43.121,43.349,18260,0
2016-03-28,43.714,44.376,42.972,44.219,32549,0
2016-03-29,44.139,44.792,43.467,44.772,14730,0
2016-03-30,44.792,45.495,44.386,45.158,17453,0
2016-03-31,44.91,45.732,44.476,45.099,14612,0
2016-04-01,44.812,46.859,43.824,44.367,15283,0
2016-04-04,44.258,44.634,43.664,44.258,79171,0
2016-04-05,43.834,44.426,43.834,44.03,8584,0
2016-04-06,43.922,44.891,43.071,44.139,35149,0
2016-04-07,44.505,44.734,44.318,44.515,57945,0
2016-04-08,44.734,44.734,44.149,44.654,26533,0
2016-04-11,44.802,46.534,44.609,46.514,15768,0
2016-04-12,45.939,47.047,44.767,45.979,28408,0
2016-04-13,46.632,47.56,46.275,46.829,33762,0
2016-04-14,46.77,46.829,46.285,46.543,31533,0
2016-04-15,46.444,46.661,44.767,46.265,26702,0
2016-04-18,45.989,46.434,45.9,46.098,21747,0
2016-04-19,46.226,46.484,45.771,46.167,22304,0
2016-04-20,47.028,47.028,45.979,46.038,15090,0
2016-04-21,45.881,46.236,45.602,45.771,7889,0
2016-04-22,45.297,46.197,45.297,45.485,18496,0
2016-04-25,45.396,45.416,44.95,45.316,21782,0
2016-04-26,45.572,46.275,45.149,45.652,296297,0
2016-04-27,45.529,46.869,45.495,45.791,68768,0
2016-04-28,46.285,49.372,46.285,49.183,93414,0
2016-04-29,48.796,50.636,48.165,49.074,59963,0
2016-05-02,49.312,49.667,49.026,49.282,29184,0
2016-05-03,49.083,49.083,47.869,48.402,38987,0
2016-05-04,48.135,48.698,47.719,48.472,64818,0
2016-05-05,48.649,48.778,47.937,47.937,42372,0
2016-05-06,47.679,48.057,47.324,47.699,39198,0
2016-05-09,47.937,48.462,47.56,48.175,34671,0
2016-05-10,48.263,48.562,47.689,48.076,20221,0
2016-05-11,47.64,48.412,47.464,47.522,43708,0
2016-05-12,47.444,48.125,46.928,48.017,36383,0
2016-05-13,48.18,48.18,46.938,47.195,18540,0
2016-05-16,47.077,48.312,47.077,48.037,24952,0
2016-05-17,47.957,48.057,46.839,46.998,32428,0
2016-05-18,46.869,48.887,46.869,48.828,69060,0
2016-05-19,48.542,48.542,47.56,48.185,48797,0
2016-05-20,48.402,48.818,47.719,48.302,31624,0
2016-05-23,48.332,49.292,48.332,48.966,50136,0
2016-05-24,49.412,50.212,49.043,49.422,66680,0
2016-05-25,49.452,49.945,49.051,49.412,47309,0
2016-05-26,49.422,49.432,49.041,49.173,31112,0
2016-05-27,49.382,49.549,49.016,49.549,15484,0
2016-05-31,49.807,49.807,48.798,49.302,26460,0
2016-06-01,48.936,49.856,48.936,49.747,42635,0
2016-06-02,49.837,50.825,49.697,50.825,47911,0
2016-06-03,50.905,50.905,49.923,50.468,25536,0
2016-06-06,50.776,52.561,50.716,52.283,48281,0
2016-06-07,52.679,52.679,51.499,51.628,22146,0
2016-06-08,51.569,52.233,51.46,52.133,33698,0
2016-06-09,51.985,52.105,51.271,51.619,20436,0
2016-06-10,51.331,51.687,50.944,51.499,14248,0
2016-06-13,51.479,51.807,50.626,50.954,22819,0
2016-06-14,50.855,51.648,50.855,51.232,41145,0
2016-06-15,51.559,51.668,50.786,50.944,15247,0
2016-06-16,50.548,50.905,50.111,50.796,28318,0
2016-06-17,50.716,51.46,50.716,51.45,46733,0
2016-06-20,51.717,52.035,51.401,51.807,31523,0
2016-06-21,51.847,51.847,51.341,51.737,66502,0
2016-06-22,51.668,52.343,51.599,52.053,20509,0
2016-06-23,52.391,53.303,52.391,53.283,35682,0
2016-06-24,51.271,51.677,50.568,51.271,111643,0
2016-06-27,50.736,50.736,49.408,49.614,45431,0
2016-06-28,49.874,49.874,48.703,49.219,32893,0
2016-06-29,49.894,49.894,48.723,49.497,46324,0
2016-06-30,49.714,50.518,49.594,50.518,27021,0
2016-07-01,50.478,50.568,49.288,49.634,22208,0
2016-07-05,48.862,49.278,48.556,48.981,20076,0
2016-07-06,48.743,49.527,48.564,49.021,27746,0
2016-07-07,49.119,49.448,48.566,49.051,15345,0
2016-07-08,49.298,50.27,49.029,49.933,49697,0
2016-07-11,49.914,50.309,49.914,50.299,19501,0
2016-07-12,50.488,51.232,50.488,50.905,41656,0
2016-07-13,50.885,52.005,50.875,51.677,36360,0
2016-07-14,52.203,52.679,51.975,51.985,32071,0
2016-07-15,52.352,52.64,51.906,52.333,20567,0
2016-07-18,52.769,53.423,52.313,52.798,21953,0
2016-07-19,50.578,54.159,50.578,52.967,26415,0
2016-07-20,53.047,53.293,52.6,52.769,47875,0
2016-07-21,52.561,53.047,51.925,51.965,42338,0
2016-07-22,51.995,52.571,51.995,52.333,29892,0
2016-07-25,52.63,54.553,52.63,54.375,74373,0
2016-07-26,54.673,55.575,54.385,54.445,45630,0
2016-07-27,54.534,54.633,53.751,54.206,75840,0
2016-07-28,53.909,55.773,53.759,55.13,36606,0
2016-07-29,54.87,55.921,54.018,54.225,49396,0
2016-08-01,54.087,54.83,53.78,54.385,41730,0
2016-08-02,54.544,54.78,54.008,54.206,44238,0
2016-08-03,54.425,54.534,53.671,54.285,35454,0
2016-08-04,54.514,54.682,54.275,54.345,23399,0
2016-08-05,54.504,56.051,54.365,55.783,47377,0
2016-08-08,56.06,56.268,55.326,55.922,21650,0
2016-08-09,56.238,57.856,55.981,57.309,79025,0
2016-08-10,57.24,58.112,56.358,57.092,49264,0
2016-08-11,57.042,59.64,57.042,57.935,34159,0
2016-08-12,57.736,58.45,55.11,57.896,28185,0
2016-08-15,58.311,58.311,56.723,57.122,38279,0
2016-08-16,56.913,56.963,56.635,56.675,34413,0
2016-08-17,56.675,56.923,56.378,56.733,30518,0
2016-08-18,56.883,57.102,56.413,56.873,18369,0
2016-08-19,56.963,57.097,56.408,56.625,12738,0
2016-08-22,56.843,56.903,56.031,56.318,31631,0
2016-08-23,56.685,57.537,56.685,57.26,12204,0
2016-08-24,57.507,58.55,57.25,58.351,64942,0
2016-08-25,58.381,59.135,58.222,59.085,23430,0
2016-08-26,59.165,59.779,58.915,59.65,58078,0
2016-08-29,59.72,60.623,59.65,60.095,64630,0
2016-08-30,60.363,61.107,60.195,60.78,17430,0
2016-08-31,61.078,61.203,60.393,61.028,39251,0
2016-09-01,61.315,61.315,60.532,61.128,42692,0
2016-09-02,61.138,61.208,60.641,61.208,37593,0
2016-09-06,61.444,62.11,61.355,61.609,31226,0
2016-09-07,61.734,62.041,61.148,61.933,34964,0
2016-09-08,61.943,62.22,61.584,61.853,53729,0
2016-09-09,61.794,61.933,60.788,60.828,54905,0
2016-09-12,60.968,61.389,60.213,61.305,57336,0
2016-09-13,61.108,61.128,59.926,60.719,80325,0
2016-09-14,60.938,61.208,60.622,60.978,49195,0
2016-09-15,60.868,61.118,60.612,60.908,49639,0
2016-09-16,61.018,61.088,60.532,60.818,120970,0
2016-09-19,60.699,61.127,59.667,59.796,80452,0
2016-09-20,59.816,60.69,59.291,60.103,65092,0
2016-09-21,60.203,60.482,59.717,60.412,26490,0
2016-09-22,60.462,61.218,60.332,61.108,42706,0
2016-09-23,60.808,62.216,60.562,61.198,29083,0
2016-09-26,60.938,60.938,59.547,59.727,34018,0
2016-09-27,59.557,61.729,59.141,60.988,36387,0
2016-09-28,61.118,61.128,59.766,60.432,26931,0
2016-09-29,60.602,60.888,60.083,60.432,20452,0
2016-09-30,60.422,60.779,60.047,60.223,44077,0
2016-10-03,59.886,63.065,59.816,62.767,61394,0
2016-10-04,63.055,66.423,62.935,66.015,83619,0
2016-10-05,65.976,66.562,65.932,66.403,51484,0
2016-10-06,66.473,66.572,66.035,66.135,52888,0
2016-10-07,66.304,66.508,65.877,66.334,66799,0
2016-10-10,66.781,67.396,66.572,67.089,54826,0
2016-10-11,67.069,67.436,65.848,65.966,44408,0
2016-10-12,66.035,66.771,65.927,66.513,51184,0
2016-10-13,65.995,67.189,63.291,66.92,127018,0
2016-10-14,67.169,68.878,63.71,68.082,42440,0
2016-10-17,68.262,68.46,65.379,68.112,18962,0
2016-10-18,68.559,68.808,68.162,68.41,27259,0
2016-10-19,68.46,69.156,68.46,68.908,23273,0
2016-10-20,68.808,69.205,68.659,69.106,21949,0
2016-10-21,68.609,69.156,68.609,69.007,20386,0
2016-10-24,69.255,69.553,67.149,69.205,39218,0
2016-10-25,69.156,71.441,68.908,71.192,72975,0
2016-10-26,71.192,74.769,71.192,73.279,140880,0
2016-10-27,73.727,73.826,72.732,72.932,82876,0
2016-10-28,72.932,73.378,72.436,72.782,46576,0
2016-10-31,74.719,74.719,72.436,72.782,72793,0
2016-11-01,73.13,73.566,71.142,71.342,38719,0
2016-11-02,71.094,71.74,70.895,70.895,67682,0
2016-11-03,70.895,71.987,70.895,71.54,57120,0
2016-11-04,71.789,72.533,71.094,71.094,58226,0
2016-11-07,71.192,74.323,71.094,73.875,125902,0
2016-11-08,73.826,74.447,72.226,73.279,49290,0
2016-11-09,73.179,76.11,71.928,75.913,74583,0
2016-11-10,77.353,80.632,77.353,80.533,64781,0
2016-11-11,80.632,83.564,78.297,83.514,96660,0
2016-11-14,84.061,87.438,82.123,85.352,98142,0
2016-11-15,84.954,88.681,84.557,88.035,83108,0
2016-11-16,88.085,89.574,88.085,89.078,81135,0
2016-11-17,89.823,89.823,87.414,87.985,81365,0
2016-11-18,88.233,90.369,88.023,90.319,68635,0
2016-11-21,90.319,90.815,89.524,90.815,54850,0
2016-11-22,90.865,94.243,90.668,93.252,113314,0
2016-11-23,93.252,94.493,92.207,93.996,53078,0
2016-11-25,94.443,94.443,93.427,93.947,22226,0
2016-11-28,94.344,94.692,92.257,92.852,65877,0
2016-11-29,92.902,95.189,92.356,93.598,125020,0
2016-11-30,94.144,94.543,89.773,90.369,154859,0
2016-12-01,90.668,92.17,89.773,89.872,97012,0
2016-12-02,89.724,89.958,88.382,89.376,122292,0
2016-12-05,89.823,91.709,89.376,90.17,109392,0
2016-12-06,90.549,92.389,90.25,91.992,83411,0
2016-12-07,92.19,92.539,90.699,91.345,57120,0
2016-12-08,91.693,93.136,90.797,92.539,70869,0
2016-12-09,92.539,95.226,91.842,95.226,91397,0
2016-12-12,94.976,96.179,91.693,91.743,82539,0
2016-12-13,91.842,93.335,91.743,93.236,56721,0
2016-12-14,93.236,95.523,92.986,94.729,56032,0
2016-12-15,95.424,101.79,95.424,101.35,205164,0
2016-12-16,100.95,102.24,99.75,101.79,182856,0
2016-12-19,102.09,104.57,100.4,103.24,82105,0
2016-12-20,103.98,105.32,102.34,103.39,90503,0
2016-12-21,103.98,104.72,102.39,102.54,71763,0
2016-12-22,102.54,103.39,100.95,102.39,85018,0
2016-12-23,102.59,102.94,101.45,102.74,53599,0
2016-12-27,103.19,106.32,103.19,104.67,49072,0
2016-12-28,104.47,105.96,102.69,103.54,57399,0
2016-12-29,103.39,104.97,101.64,102.14,43991,0
2016-12-30,102.14,102.84,100.95,102.39,61797,0
2017-01-03,100.55,102.69,100.55,102.59,80883,0
2017-01-04,102.94,105.92,102.94,105.22,54953,0
2017-01-05,105.42,105.42,102.19,102.39,49031,0
2017-01-06,102.94,103.21,101.5,101.84,34713,0
2017-01-09,101.89,102.99,99.257,102.54,52132,0
2017-01-10,104.03,106.37,103.17,106.02,78527,0
2017-01-11,106.02,106.37,104.87,106.37,58038,0
2017-01-12,106.32,106.32,102.59,103.88,61564,0
2017-01-13,104.13,106.21,102.03,104.77,64649,0
2017-01-17,104.27,104.57,101.25,101.55,64413,0
2017-01-18,102.29,103.29,99.5,101.45,67154,0
2017-01-19,101.55,101.94,99.405,101,50684,0
2017-01-20,101.1,102.89,101.1,102.59,43935,0
2017-01-23,102.24,102.84,100.75,101.89,34258,0
2017-01-24,102.04,103.54,100.95,103.19,43840,0
2017-01-25,102.69,103.79,101.46,102.59,43305,0
2017-01-26,103.24,104.8,102.52,103.98,31858,0
2017-01-27,103.69,104.13,102.34,103.14,29221,0
2017-01-30,102.59,102.59,99.454,99.95,38810,0
2017-01-31,99.454,99.454,85.474,87.415,381310,0
2017-02-01,88.509,89.553,84.777,87.962,139851,0
2017-02-02,87.464,90.599,86.669,90.449,91648,0
2017-02-03,91.096,97.116,91.096,96.669,109196,0
2017-02-06,96.37,96.966,94.529,94.876,81150,0
2017-02-07,95.326,96.32,94.486,94.579,66049,0
2017-02-08,94.479,94.529,90.299,90.349,98741,0
2017-02-09,90.349,91.992,88.659,88.758,75162,0
2017-02-10,89.056,89.852,87.016,87.365,113463,0
2017-02-13,87.613,89.256,85.026,88.21,60833,0
2017-02-14,87.563,89.006,86.669,86.916,95995,0
2017-02-15,86.966,88.628,84.976,85.126,106888,0
2017-02-16,84.23,85.3,82.131,83.584,103220,0
2017-02-17,83.185,86.894,82.887,86.469,98874,0
2017-02-21,88.309,88.309,86.519,87.514,53208,0
2017-02-22,87.166,88.309,86.767,87.663,46705,0
2017-02-23,87.713,89.479,85.354,89.256,81939,0
2017-02-24,88.111,89.454,86.519,86.619,89171,0
2017-02-27,86.569,87.414,86.269,86.817,50880,0
2017-02-28,86.369,88.758,76.18,85.176,64721,0
2017-03-01,86.619,89.603,86.569,88.758,74709,0
2017-03-02,88.807,88.807,85.076,85.225,43820,0
2017-03-03,85.604,85.604,78.18,84.01,63999,0
2017-03-06,83.063,85.654,82.714,85.156,59585,0
2017-03-07,85.255,89.59,85.205,88.942,147801,0
2017-03-08,89.49,90.737,85.405,86.351,124652,0
2017-03-09,86.351,87.248,84.781,86.152,66491,0
2017-03-10,87.796,87.796,85.405,86.003,45290,0
2017-03-13,85.654,88.444,85.654,87.647,59503,0
2017-03-14,87.497,87.697,85.803,87.248,33601,0
2017-03-15,87.398,87.996,86.949,87.846,48829,0
2017-03-16,87.996,88.644,87.447,87.846,31675,0
2017-03-17,87.846,91.483,87.43,91.035,161212,0
2017-03-20,90.835,91.035,88.394,88.792,43327,0
2017-03-21,89.291,89.54,84.358,85.454,81354,0
2017-03-22,85.305,86.251,83.162,85.156,65302,0
2017-03-23,85.106,86.102,84.308,84.658,42183,0
2017-03-24,85.056,89.54,83.86,85.953,41631,0
2017-03-27,84.806,86.601,81.917,86.351,33869,0
2017-03-28,86.202,87.248,85.853,86.501,47916,0
2017-03-29,86.053,86.868,85.728,86.053,53763,0
2017-03-30,86.053,87.447,85.953,87.248,68507,0
2017-03-31,86.999,88.494,86.251,88.195,94065,0
2017-04-03,88.096,88.694,85.178,85.305,45559,0
2017-04-04,84.956,87.248,83.86,87.149,55531,0
2017-04-05,87.846,90.75,84.806,84.956,78089,0
2017-04-06,85.006,87.398,84.608,86.451,45990,0
2017-04-07,86.003,88.096,84.728,87.697,103076,0
2017-04-10,87.697,88.294,85.554,86.301,32552,0
2017-04-11,85.953,87.547,85.355,87.398,19592,0
2017-04-12,87.199,87.248,84.956,85.156,35323,0
2017-04-13,84.906,86.093,83.362,83.362,20945,0
2017-04-17,83.262,85.454,83.262,85.305,33084,0
2017-04-18,84.806,85.978,84.035,85.753,40275,0
2017-04-19,86.401,87.796,86.251,87.597,38987,0
2017-04-20,88.096,90.287,87.946,90.188,55225,0
2017-04-21,90.188,91.334,88.235,90.687,64674,0
2017-04-24,92.38,92.878,89.63,90.487,47187,0
2017-04-25,91.135,92.032,89.64,90.188,44310,0
2017-04-26,90.188,91.334,88.792,89.59,84424,0
2017-04-27,88.195,90.501,84.707,86.202,107902,0
2017-04-28,86.501,86.949,84.308,84.608,58642,0
2017-05-01,85.305,85.305,84.159,84.806,69773,0
2017-05-02,84.906,86.202,84.608,85.953,38875,0
2017-05-03,85.604,87.149,84.906,85.903,51405,0
2017-05-04,86.401,86.75,84.608,86.501,38196,0
2017-05-05,86.75,86.75,85.405,86.301,58263,0
2017-05-08,86.301,87.099,85.703,86.401,25723,0
2017-05-09,86.899,86.899,83.262,84.258,78161,0
2017-05-10,84.109,85.106,83.96,84.208,35942,0
2017-05-11,83.86,85.205,83.81,83.91,26898,0
2017-05-12,83.661,83.81,82.415,83.162,49599,0
2017-05-15,83.561,84.208,82.615,83.81,36454,0
2017-05-16,84.159,84.508,83.412,84.308,31658,0
2017-05-17,82.963,84.01,82.116,82.215,49268,0
2017-05-18,82.515,84.658,82.515,83.81,37588,0
2017-05-19,83.561,85.205,82.714,83.511,56160,0
2017-05-22,83.96,84.756,83.436,84.756,51582,0
2017-05-23,84.658,86.401,84.508,86.202,39992,0
2017-05-24,86.003,86.999,85.305,86.003,34733,0
2017-05-25,86.202,87.846,86.202,87.597,52990,0
2017-05-26,87.049,87.946,86.351,87.547,31902,0
2017-05-30,87.099,87.099,85.355,85.355,44433,0
2017-05-31,85.654,85.654,83.71,85.305,53046,0
2017-06-01,85.454,87.348,85.106,86.849,45158,0
2017-06-02,86.003,89.69,86.003,87.099,55840,0
2017-06-05,86.929,88.276,86.929,87.478,45207,0
2017-06-06,86.58,87.678,86.38,86.729,28849,0
2017-06-07,86.729,87.328,86.38,86.879,31377,0
2017-06-08,86.63,89.424,86.63,88.775,70947,0
2017-06-09,88.825,90.971,88.326,90.722,88486,0
2017-06-12,90.622,92.418,90.273,91.969,93417,0
2017-06-13,92.568,92.568,90.622,91.42,58882,0
2017-06-14,90.821,91.919,89.873,91.47,46449,0
2017-06-15,90.322,92.867,89.923,90.372,30427,0
2017-06-16,89.923,90.522,88.825,89.274,48241,0
2017-06-19,89.374,90.672,87.628,88.227,36814,0
2017-06-20,87.827,88.875,87.628,88.676,48779,0
2017-06-21,88.626,89.046,86.48,86.58,39582,0
2017-06-22,86.68,86.829,85.831,86.181,29811,0
2017-06-23,85.931,87.129,84.634,85.232,126176,0
2017-06-26,85.282,86.68,84.833,86.031,28013,0
2017-06-27,86.23,87.927,85.831,86.879,36812,0
2017-06-28,86.879,89.075,86.729,88.276,33596,0
2017-06-29,88.975,88.975,86.23,88.276,46712,0
2017-06-30,88.227,90.023,86.779,88.825,88799,0
2017-07-03,89.474,91.32,89.05,89.923,49790,0
2017-07-05,89.823,89.873,87.678,89.424,42127,0
2017-07-06,89.324,89.624,87.927,88.426,28015,0
2017-07-07,87.877,90.023,87.827,88.975,26438,0
2017-07-10,88.925,90.422,88.027,90.173,54012,0
2017-07-11,90.123,90.572,88.975,90.322,50680,0
2017-07-12,90.522,91.62,89.873,91.42,65135,0
2017-07-13,91.52,91.57,90.123,91.171,23042,0
2017-07-14,90.572,91.47,89.574,90.572,38894,0
2017-07-17,90.073,91.869,89.025,91.72,69756,0
2017-07-18,91.021,92.681,90.123,91.121,29922,0
2017-07-19,91.221,92.069,90.273,90.722,26899,0
2017-07-20,90.622,92.318,89.923,92.169,38676,0
2017-07-21,92.568,92.568,91.819,92.568,36183,0
2017-07-24,92.618,92.967,91.41,92.768,43366,0
2017-07-25,93.516,94.115,92.718,92.867,54615,0
2017-07-26,93.267,94.814,91.919,93.466,46551,0
2017-07-27,94.315,94.315,91.083,92.069,56833,0
2017-07-28,75.102,76.4,64.972,71.709,591240,0
2017-07-31,71.809,73.755,70.836,71.16,186706,0
2017-08-01,71.36,71.36,69.913,70.511,97934,0
2017-08-02,70.561,71.584,69.962,71.36,86039,0
2017-08-03,72.857,79.094,72.857,74.154,163153,0
2017-08-04,74.404,75.851,74.154,74.603,74963,0
2017-08-07,74.504,74.504,72.657,72.957,59008,0
2017-08-08,73.006,74.054,72.008,73.056,50802,0
2017-08-09,72.557,73.256,70.263,71.709,55228,0
2017-08-10,71.26,72.358,70.262,70.761,44298,0
2017-08-11,70.811,71.26,69.663,70.661,48520,0
2017-08-14,71.21,71.809,70.811,71.559,70713,0
2017-08-15,71.759,73.006,71.31,72.258,45904,0
2017-08-16,72.208,72.458,71.06,71.41,42089,0
2017-08-17,70.611,71.16,60.581,68.865,49458,0
2017-08-18,67.966,69.713,67.966,69.314,51004,0
2017-08-21,67.867,69.214,67.867,68.915,31222,0
2017-08-22,69.414,70.412,69.064,69.264,27833,0
2017-08-23,68.665,70.012,68.316,69.863,42643,0
2017-08-24,69.863,70.511,68.865,68.964,33626,0
2017-08-25,69.114,70.062,68.515,69.264,52534,0
2017-08-28,69.264,69.563,65.471,68.415,147467,0
2017-08-29,67.717,69.364,66.918,68.665,42222,0
2017-08-30,68.615,69.314,68.016,68.515,64725,0
2017-08-31,68.964,70.412,68.266,70.162,75656,0
2017-09-01,70.112,70.461,69.414,69.813,48601,0
2017-09-05,69.863,69.863,65.022,65.671,124296,0
2017-09-06,66.32,66.619,65.022,66.12,119854,0
2017-09-07,66.25,66.4,64,64.6,178471,0
2017-09-08,64.2,67.55,64.2,66.75,71230,0
2017-09-11,71.35,75,69.65,74.35,595689,0
2017-09-12,74.15,78.3,73.3474,76.45,279339,0
2017-09-13,76.45,78.9,76.2,78.7,237258,0
2017-09-14,78.65,79.6956,76.25,77,204743,0
2017-09-15,77.2,77.2,74.85,75.45,1320020,0
2017-09-18,75.25,75.4,71.9,73.25,273985,0
2017-09-19,73,73,71.1,71.25,143275,0
2017-09-20,71.2,73.4,70.6,72.95,170002,0
2017-09-21,73.15,73.4,71.35,73.2,85898,0
2017-09-22,73.6,74.9,73.4,74.75,69134,0
2017-09-25,74.8,74.95,73.3,74.7,59749,0
2017-09-26,74.4,75.4,74.4,75.2,61094,0
2017-09-27,75.8,78.1,75.75,78.1,87485,0
2017-09-28,78.35,79.15,77.3,78.9,99695,0
2017-09-29,78.45,80.025,78.3,78.4,108770,0
2017-10-02,79.15,79.95,78.25,79.55,80602,0
2017-10-03,79.1,79.65,77.6,79.35,105037,0
2017-10-04,79.3,79.35,77.3,77.5,80109,0
2017-10-05,77.85,78.4,77.25,78.2,58313,0
2017-10-06,78.15,79.15,78,78.85,73971,0
2017-10-09,78.75,79.5,77.75,78.4,76820,0
2017-10-10,78.95,78.95,77.2,77.7,77077,0
2017-10-11,79.25,86.4,79.25,85,241634,0
2017-10-12,84.9,86.15,81.4,81.45,84215,0
2017-10-13,81.5,81.7,79.85,80.1,57039,0
2017-10-16,80.1,81.95,80.1,81.55,48107,0
2017-10-17,81.4,81.8,80.25,80.45,69159,0
2017-10-18,81.2,81.3,80.2,80.3,61794,0
2017-10-19,79.7,81.95,79.3,81.85,71119,0
2017-10-20,82.45,83.05,80.7,81.15,166144,0
2017-10-23,81.2,81.85,80.45,81.5,73100,0
2017-10-24,81.45,82.4,81.35,81.9,34728,0
2017-10-25,81.85,82.45,81,81.8,34040,0
2017-10-26,82.4,83.65,82.15,82.25,31301,0
2017-10-27,82.75,83.9,81.85,83.9,44933,0
2017-10-30,83.95,83.95,81.15,82.5,62495,0
2017-10-31,92.5,92.5,85.35,87.25,266638,0
2017-11-01,88.95,89.15,85.906,86.15,57573,0
2017-11-02,86.6,87.8272,85.45,86.65,64847,0
2017-11-03,86.25,87.4,85.5,86.85,114931,0
2017-11-06,86.9,88.2,85.375,87.35,61565,0
2017-11-07,87.15,87.85,85.25,86.45,92839,0
2017-11-08,85.85,86.55,84.35,85.95,66256,0
2017-11-09,85.45,86.3,84.25,85.85,64557,0
2017-11-10,85.8,86.845,85,85,65145,0
