Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,43.249,44.878,43.249,44.729,10229,0
2005-02-28,44.729,44.729,43.051,43.495,4050,0
2005-03-01,43.741,44.679,43.741,44.679,6988,0
2005-03-02,44.679,45.41,44.433,45.271,9722,0
2005-03-03,45.271,48.134,45.271,47.396,26028,0
2005-03-04,47.148,47.544,47.049,47.455,29270,0
2005-03-07,47.228,49.616,47.228,49.616,61273,0
2005-03-08,50.23,52.063,49.378,49.378,23801,0
2005-03-09,49.378,49.378,48.017,48.244,9924,0
2005-03-10,48.234,51.247,48.234,50.839,24105,0
2005-03-11,51.088,51.573,50.457,51.494,22281,0
2005-03-14,51.837,54.208,51.837,54.208,21469,0
2005-03-15,54.208,54.7,54.042,54.316,30487,0
2005-03-16,53.566,54.267,53.566,53.764,17319,0
2005-03-17,53.516,54.306,53.516,54.306,10737,0
2005-03-18,54.552,54.76,54.208,54.76,26738,0
2005-03-21,54.512,54.968,54.355,54.968,19650,0
2005-03-22,54.958,54.958,54.463,54.8,20051,0
2005-03-23,54.453,54.8,54.306,54.306,54384,0
2005-03-24,54.062,54.199,53.317,53.327,20966,0
2005-03-28,53.327,53.804,53.081,53.764,24002,0
2005-03-29,53.764,54.296,53.546,54.296,14179,0
2005-03-30,53.666,55.687,53.317,55.687,15601,0
2005-03-31,56.033,56.51,55.787,56.51,40005,0
2005-04-01,56.51,56.658,55.935,55.954,18028,0
2005-04-04,56.53,57.417,56.53,57.407,6784,0
2005-04-05,57.565,58.819,57.327,58.65,19650,0
2005-04-06,59.047,59.047,57.962,58.503,21774,0
2005-04-07,58.749,59.097,58.513,59.097,7899,0
2005-04-08,59.097,59.147,58.061,58.071,10737,0
2005-04-11,58.071,58.749,57.814,58.061,10026,0
2005-04-12,57.515,58.305,56.629,58.305,24105,0
2005-04-13,58.305,58.354,57.804,57.962,7393,0
2005-04-14,57.814,57.913,57.021,57.17,13269,0
2005-04-15,57.179,57.198,56.431,56.52,23901,0
2005-04-18,56.677,57.972,56.53,57.962,114949,0
2005-04-19,57.962,59.441,57.962,58.948,51144,0
2005-04-20,59.147,59.296,57.764,59.246,25218,0
2005-04-21,59.246,60.549,59.246,59.875,34434,0
2005-04-22,59.875,60.43,58.729,59.343,27345,0
2005-04-25,59.343,60.931,58.948,60.133,19750,0
2005-04-26,59.786,60.549,59.786,60.401,15902,0
2005-04-27,60.232,61.545,59.736,60.617,16915,0
2005-04-28,60.232,61.07,60.033,60.48,10938,0
2005-04-29,60.724,60.971,59.983,60.281,15601,0
2005-05-02,60.53,60.627,58.998,60.627,12863,0
2005-05-03,60.627,61.07,59.147,59.639,8506,0
2005-05-04,59.836,60.665,59.836,60.381,7597,0
2005-05-05,60.48,61.06,60.172,61.06,12557,0
2005-05-06,61.169,65.364,61.169,65.355,60361,0
2005-05-09,65.851,67.586,64.674,67.586,52157,0
2005-05-10,66.777,67.538,65.761,66.945,49119,0
2005-05-11,66.945,67.194,66.256,66.836,14687,0
2005-05-12,66.945,67.263,66.156,66.855,21674,0
2005-05-13,67.045,67.636,66.55,66.875,17219,0
2005-05-16,67.144,69.957,67.144,69.612,42942,0
2005-05-17,69.363,69.711,68.031,69.711,30890,0
2005-05-18,70.154,72.228,70.025,72.168,104313,0
2005-05-19,72.268,73.512,72.168,73.512,40208,0
2005-05-20,73.065,75.043,73.065,74.884,61678,0
2005-05-23,75.043,78.33,75.043,78.3,122242,0
2005-05-24,76.77,78.3,71.586,72.228,152017,0
2005-05-25,71.24,72.288,69.967,70.204,73629,0
2005-05-26,69.977,73.561,69.977,72.89,53676,0
2005-05-27,72.574,74.055,72.03,72.158,24206,0
2005-05-31,71.912,76.327,71.538,75.781,53676,0
2005-06-01,75.527,75.527,73.957,74.253,43042,0
2005-06-02,74.055,76.198,73.818,76.021,27141,0
2005-06-03,76.021,76.868,75.289,76.03,30180,0
2005-06-06,76.425,77.165,76.168,76.968,24509,0
2005-06-07,77.313,77.501,76.128,76.228,18836,0
2005-06-08,75.24,75.437,70.352,70.797,58436,0
2005-06-09,69.858,73.313,69.363,72.821,44359,0
2005-06-10,73.065,73.71,72.771,72.88,21674,0
2005-06-13,72.387,72.89,70.352,71.586,37370,0
2005-06-14,71.24,73.808,71.044,73.759,23192,0
2005-06-15,74.055,75.537,72.574,75.527,28054,0
2005-06-16,75.043,75.043,73.808,74.558,22079,0
2005-06-17,73.808,74.399,72.574,73.352,32915,0
2005-06-20,73.155,74.303,72.722,73.66,14987,0
2005-06-21,73.412,74.055,73.065,73.145,34334,0
2005-06-22,73.362,74.399,70.727,74.055,16812,0
2005-06-23,75.043,76.376,72.377,72.633,23496,0
2005-06-24,72.633,75.043,71.784,75.043,46282,0
2005-06-27,74.548,76.03,73.907,75.24,18028,0
2005-06-28,75.487,80.621,75.487,80.512,72006,0
2005-06-29,80.483,83.673,80.483,83.435,68058,0
2005-06-30,83.188,85.904,82.349,84.916,64817,0
2005-07-01,85.411,85.411,83.929,85.084,20458,0
2005-07-05,85.705,87.879,85.48,86.695,37370,0
2005-07-06,86.447,86.645,85.064,86.001,30078,0
2005-07-07,85.411,87.118,84.669,86.695,33120,0
2005-07-08,86.695,86.891,84.916,86.398,39296,0
2005-07-11,87.138,87.385,86.695,86.891,35347,0
2005-07-12,86.645,89.114,85.904,87.621,40208,0
2005-07-13,88.116,88.371,86.811,87.375,15087,0
2005-07-14,87.385,88.716,82.793,83.929,72107,0
2005-07-15,82.942,84.669,81.362,84.177,46689,0
2005-07-18,84.177,85.094,81.707,83.435,32407,0
2005-07-19,83.435,85.508,83.435,85.014,22990,0
2005-07-20,85.262,85.904,84.177,85.401,34233,0
2005-07-21,84.916,85.163,82.605,84.177,20864,0
2005-07-22,83.188,86.545,83.188,86.141,27547,0
2005-07-25,86.881,88.077,84.669,84.669,27751,0
2005-07-26,83.682,85.46,83.682,84.699,17621,0
2005-07-27,85.538,86.19,84.867,85.252,19650,0
2005-07-28,85.312,87.375,85.312,86.821,26229,0
2005-07-29,86.575,87.879,84.916,87.879,26938,0
2005-08-01,88.175,88.649,86.408,86.595,19951,0
2005-08-02,86.891,86.891,84.926,86.051,16002,0
2005-08-03,85.606,86.141,84.768,84.778,23597,0
2005-08-04,84.916,85.411,83.02,85.133,29674,0
2005-08-05,85.133,85.133,81.509,82.695,38484,0
2005-08-08,81.628,81.955,76.277,77.275,126798,0
2005-08-09,76.03,76.818,74.577,75.043,69575,0
2005-08-10,75.211,77.265,75.043,76.228,33422,0
2005-08-11,75.487,77.165,75.487,77.095,15087,0
2005-08-12,76.968,77.303,72.485,73.313,34233,0
2005-08-15,72.574,72.702,69.957,72.03,36563,0
2005-08-16,71.586,71.832,70.254,70.4,24914,0
2005-08-17,70.055,71.093,69.612,69.908,17926,0
2005-08-18,69.314,69.314,66.55,67.538,55400,0
2005-08-19,66.995,69.995,66.401,68.99,33825,0
2005-08-22,68.498,71.044,67.144,70.588,26028,0
2005-08-23,70.352,72.079,69.116,69.373,20458,0
2005-08-24,69.126,73.313,69.126,71.586,13570,0
2005-08-25,71.338,71.586,70.164,70.204,9014,0
2005-08-26,70.45,70.697,68.249,68.279,19445,0
2005-08-29,67.538,68.129,67.045,67.39,20051,0
2005-08-30,67.144,68.378,67.045,68.031,24105,0
2005-08-31,68.279,74.055,68.279,74.055,30688,0
2005-09-01,74.055,74.055,71.734,73.215,14787,0
2005-09-02,73.462,73.462,70.697,70.994,7188,0
2005-09-06,71.338,76.03,71.338,75.931,29170,0
2005-09-07,76.622,77.017,76.03,76.228,24002,0
2005-09-08,75.981,76.108,73.561,73.808,11646,0
2005-09-09,74.035,74.253,72.821,72.97,16103,0
2005-09-12,73.71,74.035,73.482,73.75,9319,0
2005-09-13,73.759,74.904,73.462,73.462,9319,0
2005-09-14,73.71,73.71,70.4,71.932,22180,0
2005-09-15,71.438,71.438,68.821,68.87,20764,0
2005-09-16,68.87,68.87,68.129,68.634,49625,0
2005-09-19,68.87,68.87,66.256,66.49,18434,0
2005-09-20,66.156,67.981,65.265,66.885,29068,0
2005-09-21,67.303,69.612,67.303,68.031,24105,0
2005-09-22,67.194,68.378,66.166,67.144,22483,0
2005-09-23,67.39,67.39,66.176,66.885,21774,0
2005-09-26,66.648,67.144,66.206,66.846,13570,0
2005-09-27,66.599,66.846,65.651,66.757,9521,0
2005-09-28,66.727,67.134,65.158,65.158,15392,0
2005-09-29,64.674,65.533,61.565,65.533,42333,0
2005-09-30,65.364,68.528,65.168,67.144,33623,0
2005-10-03,66.895,67.39,63.529,63.687,35140,0
2005-10-04,62.699,63.933,62.215,62.235,16203,0
2005-10-05,61.959,62.315,59.499,59.519,30990,0
2005-10-06,59.499,59.736,58.968,59.206,29572,0
2005-10-07,59.296,61.02,59.296,59.993,18230,0
2005-10-10,59.983,60.48,56.083,56.292,29976,0
2005-10-11,56.777,58.001,55.787,56.212,19547,0
2005-10-12,55.964,56.282,50.988,53.081,53982,0
2005-10-13,52.838,54.111,51.108,52.63,28154,0
2005-10-14,53.417,56.182,53.347,53.705,38687,0
2005-10-17,53.954,56.083,53.914,55.777,28254,0
2005-10-18,55.551,55.551,53.219,54.131,28154,0
2005-10-19,53.914,58.533,53.616,58.533,28558,0
2005-10-20,58.749,58.809,53.924,54.552,26331,0
2005-10-21,54.552,56.381,53.814,55.296,39699,0
2005-10-24,55.296,57.545,55.296,57.367,12154,0
2005-10-25,56.381,58.256,56.381,57.257,13269,0
2005-10-26,57.515,59.246,55.797,56.677,16812,0
2005-10-27,56.431,57.774,53.121,54.79,29370,0
2005-10-28,55.038,56.262,53.317,56.262,14586,0
2005-10-31,55.787,59.246,55.787,58.789,28558,0
2005-11-01,58.542,58.542,56.252,57.515,9722,0
2005-11-02,57.021,59.736,56.292,59.246,37574,0
2005-11-03,59.441,59.639,57.764,58.503,14586,0
2005-11-04,58.749,59.736,57.784,57.933,19038,0
2005-11-07,58.157,59.256,56.431,57.972,12254,0
2005-11-08,56.903,58.011,55.306,57.565,38484,0
2005-11-09,57.515,59.736,57.515,58.759,9924,0
2005-11-10,59.296,61.218,58.679,61.169,15392,0
2005-11-11,61.169,62.453,59.018,60.043,34028,0
2005-11-14,60.291,61.416,59.894,60.675,10534,0
2005-11-15,60.675,62.205,60.49,60.901,13570,0
2005-11-16,61.218,61.466,58.503,58.64,29370,0
2005-11-17,58.533,60.023,58.533,59.923,11851,0
2005-11-18,60.023,61.416,59.884,60.971,12254,0
2005-11-21,61.595,62.195,60.724,62.106,10737,0
2005-11-22,62.007,63.489,61.969,62.463,14284,0
2005-11-23,62.699,63.707,62.453,63.094,10737,0
2005-11-25,63.341,63.341,61.959,62.749,6077,0
2005-11-28,62.699,62.977,62.403,62.403,10329,0
2005-11-29,62.403,63.173,62.315,62.986,10837,0
2005-11-30,63.193,63.677,62.937,63.579,5974,0
2005-12-01,63.826,65.414,63.826,64.664,12759,0
2005-12-02,64.773,66.116,64.427,65.978,10737,0
2005-12-05,65.741,65.978,64.587,64.773,16606,0
2005-12-06,65.021,65.939,64.783,65.237,7899,0
2005-12-07,65.463,65.463,64.922,65.13,4151,0
2005-12-08,65.168,66.5,65.168,65.563,6180,0
2005-12-09,65.315,66.196,65.198,66.196,5065,0
2005-12-12,66.441,66.895,66.156,66.895,3848,0
2005-12-13,67.586,67.626,67.184,67.538,7088,0
2005-12-14,67.293,69.333,67.283,69.088,12254,0
2005-12-15,69.266,69.266,67.194,68.508,10534,0
2005-12-16,69.363,70.352,68.488,68.92,43244,0
2005-12-19,69.513,69.513,66.49,66.767,17117,0
2005-12-20,67.015,67.39,64.507,64.753,14179,0
2005-12-21,64.507,68.408,64.507,64.684,17017,0
2005-12-22,64.922,66.52,63.193,64.023,9521,0
2005-12-23,63.777,64.18,63.203,63.539,11851,0
2005-12-27,63.539,64.18,62.907,63.737,14077,0
2005-12-28,63.983,68.129,63.983,68.011,39699,0
2005-12-29,67.636,68.634,66.846,68.624,18230,0
2005-12-30,68.031,70.352,67.636,70.005,40814,0
2006-01-03,70.352,70.598,67.075,70.391,21167,0
2006-01-04,70.204,71.676,69.83,71.073,15902,0
2006-01-05,70.945,71.093,69.858,70.391,11140,0
2006-01-06,70.598,70.598,68.478,70.045,7899,0
2006-01-09,69.801,69.927,68.663,68.673,13067,0
2006-01-10,68.742,70.095,68.428,69.353,18535,0
2006-01-11,69.107,69.107,65.563,68.119,10229,0
2006-01-12,67.39,67.755,66.296,67.283,9419,0
2006-01-13,67.095,67.636,66.431,66.905,2432,0
2006-01-17,66.657,67.075,65.168,66.955,7597,0
2006-01-18,66.55,66.55,64.803,66.007,5367,0
2006-01-19,65.988,67.124,65.988,67.085,6887,0
2006-01-20,66.895,66.895,64.427,65.651,11140,0
2006-01-23,65.414,65.89,65.285,65.335,4151,0
2006-01-24,65.325,66.817,65.325,66.441,9419,0
2006-01-25,66.648,66.767,66.087,66.256,5570,0
2006-01-26,66.51,69.059,66.51,68.624,14284,0
2006-01-27,67.882,68.821,66.895,68.279,18635,0
2006-01-30,68.528,70.244,68.109,68.712,7496,0
2006-01-31,69.513,69.858,69.276,69.702,13167,0
2006-02-01,69.513,70.381,69.413,70.114,8104,0
2006-02-02,70.104,70.104,68.634,69.136,14586,0
2006-02-03,68.9,69.107,67.666,67.725,11953,0
2006-02-06,68.129,68.448,67.144,68.129,13269,0
2006-02-07,67.882,67.882,63.233,63.737,15902,0
2006-02-08,63.983,64.922,61.179,62.205,29370,0
2006-02-09,62.453,63.687,60.222,61.812,16002,0
2006-02-10,62.325,62.325,60.724,61.654,6482,0
2006-02-13,61.812,61.812,60.49,60.971,7899,0
2006-02-14,61.218,63.687,60.971,61.91,12355,0
2006-02-15,61.812,62.106,60.822,61.466,13167,0
2006-02-16,61.466,62.305,60.734,60.971,18129,0
2006-02-17,61.09,61.337,60.232,60.872,7496,0
2006-02-21,60.822,61.615,60.675,60.891,22786,0
2006-02-22,61.12,63.293,60.822,62.007,22888,0
2006-02-23,62.245,63.006,61.91,62.849,23192,0
2006-02-24,62.601,64.003,62.601,63.569,16606,0
2006-02-27,63.569,64.793,63.4,64.793,9115,0
2006-02-28,64.773,64.972,63.895,64.18,8506,0
2006-03-01,64.18,66.017,64.033,65.978,22483,0
2006-03-02,65.731,66.057,65.563,65.711,16404,0
2006-03-03,65.463,65.929,64.922,65.563,23801,0
2006-03-06,65.563,65.781,64.527,64.527,10127,0
2006-03-07,64.527,64.723,63.193,63.213,9622,0
2006-03-08,63.459,63.529,62.502,63.193,8305,0
2006-03-09,63.687,63.687,62.106,62.255,6988,0
2006-03-10,62.255,62.937,61.861,62.374,44661,0
2006-03-13,62.443,62.453,61.664,61.861,9319,0
2006-03-14,61.615,62.115,61.317,61.929,12759,0
2006-03-15,62.106,63.361,62.106,62.205,18937,0
2006-03-16,62.354,62.839,62.037,62.106,14586,0
2006-03-17,62.106,62.205,60.734,61.218,67045,0
2006-03-20,61.416,61.861,60.921,61.12,9216,0
2006-03-21,60.971,62.453,60.381,60.569,12254,0
2006-03-22,60.724,60.724,60.281,60.42,9521,0
2006-03-23,60.42,61.714,60.271,60.617,10534,0
2006-03-24,60.773,62.403,60.54,61.959,62892,0
2006-03-27,61.763,61.959,60.724,60.971,122444,0
2006-03-28,60.842,61.218,60.646,61.218,10534,0
2006-03-29,60.921,61.416,60.49,61.218,14687,0
2006-03-30,60.971,61.714,60.744,60.921,10127,0
2006-03-31,61.169,61.347,60.734,61.347,13470,0
2006-04-03,61.12,61.615,59.983,60.46,17926,0
2006-04-04,60.351,60.351,59.489,59.509,13167,0
2006-04-05,59.509,60.153,59.047,60.083,20764,0
2006-04-06,60.182,60.351,59.137,59.246,21774,0
2006-04-07,59.246,59.363,58.909,59.038,24407,0
2006-04-10,59.246,59.246,58.749,58.889,27039,0
2006-04-11,58.889,59.246,58.157,58.6,16203,0
2006-04-12,58.699,58.948,58.226,58.394,14887,0
2006-04-13,58.167,58.256,57.823,58.197,12455,0
2006-04-17,58.197,58.197,56.845,57.031,32106,0
2006-04-18,57.041,58.246,56.826,58.138,39396,0
2006-04-19,57.764,58.148,57.734,58.08,33221,0
2006-04-20,58.108,58.108,57.714,58.061,17926,0
2006-04-21,58.206,58.206,57.714,58.089,24105,0
2006-04-24,57.267,61.257,56.431,59.489,86592,0
2006-04-25,59.246,59.246,57.962,58.503,401967,0
2006-04-26,58.266,58.809,58.256,58.749,15701,0
2006-04-27,58.503,59.489,58.354,59.256,23496,0
2006-04-28,59.246,60.41,59.246,60.41,11646,0
2006-05-01,60.232,61.01,60.143,60.578,21167,0
2006-05-02,60.578,61.12,60.232,61.04,9924,0
2006-05-03,60.822,61.169,60.822,60.872,79097,0
2006-05-04,60.627,61.02,59.696,60.921,17420,0
2006-05-05,60.971,62.245,60.971,61.515,60160,0
2006-05-08,62.205,62.205,61.169,61.466,16812,0
2006-05-09,61.714,61.714,61.01,61.07,11646,0
2006-05-10,60.99,61.416,60.822,60.921,17219,0
2006-05-11,60.802,60.802,58.256,58.57,22383,0
2006-05-12,58.354,58.948,57.814,58.118,26028,0
2006-05-15,57.923,58.404,57.625,57.804,14787,0
2006-05-16,58.011,58.148,57.714,57.714,8205,0
2006-05-17,57.465,57.635,56.49,57.635,14687,0
2006-05-18,57.883,60.232,57.515,59.667,23801,0
2006-05-19,59.421,59.421,57.387,57.903,13570,0
2006-05-22,57.665,59.107,57.237,58.65,11342,0
2006-05-23,58.65,60.043,58.453,58.503,16404,0
2006-05-24,57.962,58.256,56.123,57.081,24206,0
2006-05-25,56.923,58.148,56.923,57.665,8104,0
2006-05-26,57.913,59.057,57.913,58.759,29068,0
2006-05-30,58.799,59.127,58.031,58.206,10534,0
2006-05-31,57.962,57.962,56.717,57.367,20560,0
2006-06-01,57.615,58.167,57.081,57.764,12455,0
2006-06-02,58.011,58.256,56.845,57.021,13370,0
2006-06-05,56.952,57.465,56.747,56.747,31904,0
2006-06-06,56.991,57.121,56.282,56.47,28154,0
2006-06-07,56.381,56.54,56.182,56.282,41524,0
2006-06-08,56.282,56.777,55.492,55.866,65830,0
2006-06-09,56.083,56.192,55.787,55.807,17521,0
2006-06-12,55.787,56.162,55.787,55.787,30587,0
2006-06-13,55.787,56.727,55.296,55.345,36563,0
2006-06-14,55.492,55.787,54.552,54.602,41928,0
2006-06-15,54.602,55.048,54.052,54.189,61678,0
2006-06-16,53.963,53.983,52.689,53.091,99453,0
2006-06-19,53.219,53.219,51.346,51.544,30890,0
2006-06-20,51.544,52.65,51.544,51.739,13870,0
2006-06-21,51.984,53.052,51.837,52.043,14586,0
2006-06-22,51.661,52.719,51.504,51.916,14887,0
2006-06-23,51.603,52.262,51.504,51.837,9014,0
2006-06-26,51.593,52.432,51.583,52.053,16203,0
2006-06-27,51.936,52.352,51.847,52.153,25116,0
2006-06-28,52.153,52.332,51.769,52.292,19243,0
2006-06-29,52.332,54.012,52.332,53.864,48309,0
2006-06-30,54.111,54.444,52.739,54.444,25927,0
2006-07-03,54.199,54.199,52.778,52.798,9014,0
2006-07-05,52.729,53.715,52.342,53.228,19140,0
2006-07-06,52.982,54.247,52.982,53.347,6988,0
2006-07-07,53.377,53.744,52.382,52.432,12053,0
2006-07-10,52.679,54.512,52.59,54.171,14179,0
2006-07-11,54.306,54.306,53.228,54.101,8000,0
2006-07-12,53.944,53.944,52.59,52.59,15290,0
2006-07-13,52.482,52.778,51.984,52.133,17319,0
2006-07-14,52.133,52.61,51.984,52.123,20253,0
2006-07-17,51.984,52.748,51.984,52.58,13870,0
2006-07-18,52.382,52.973,51.739,52.973,20151,0
2006-07-19,52.973,55.629,52.973,55.473,10329,0
2006-07-20,55.404,55.59,54.7,54.909,11342,0
2006-07-21,54.899,55.148,54.651,54.948,12964,0
2006-07-24,55.198,57.505,55.198,57.505,9419,0
2006-07-25,57.327,60.232,57.267,59.736,11444,0
2006-07-26,59.489,60.961,57.764,60.182,18333,0
2006-07-27,60.43,60.43,57.764,58.011,8000,0
2006-07-28,58.061,60.724,58.061,60.665,9622,0
2006-07-31,60.182,60.182,59.057,59.639,9319,0
2006-08-01,59.392,59.392,58.071,58.334,21067,0
2006-08-02,58.58,60.931,58.58,59.786,22383,0
2006-08-03,59.786,61.218,59.246,61.208,9216,0
2006-08-04,61.218,61.466,59.736,60.083,14284,0
2006-08-07,59.746,59.746,59.226,59.619,4863,0
2006-08-08,59.866,59.866,58.56,58.769,9216,0
2006-08-09,59.018,59.402,57.903,57.903,8506,0
2006-08-10,57.267,58.226,57.267,58.226,7088,0
2006-08-11,57.991,58.453,57.535,58.011,7798,0
2006-08-14,58.256,58.59,58.08,58.08,5166,0
2006-08-15,58.749,60.232,58.55,60.232,4355,0
2006-08-16,59.983,61.416,59.45,61.357,4151,0
2006-08-17,61.861,62.947,61.714,62.403,12053,0
2006-08-18,62.699,63.074,62.601,62.769,8104,0
2006-08-21,62.917,63.429,62.67,62.996,8710,0
2006-08-22,63.193,63.777,63.144,63.283,7899,0
2006-08-23,62.927,62.927,61.237,61.277,5672,0
2006-08-24,61.763,63.787,61.208,63.293,12154,0
2006-08-25,63.045,63.045,61.227,61.227,7798,0
2006-08-28,61.267,62.986,61.267,62.047,5065,0
2006-08-29,61.802,64.072,61.466,63.983,11342,0
2006-08-30,64.033,66.648,63.084,66.45,12455,0
2006-08-31,66.45,66.52,65.523,65.801,9319,0
2006-09-01,65.168,65.612,65.168,65.168,3949,0
2006-09-05,65.168,65.168,64.18,64.378,8000,0
2006-09-06,64.18,64.18,62.007,62.007,7597,0
2006-09-07,61.615,62.65,61.218,62.007,10737,0
2006-09-08,62.007,62.315,61.664,62.205,22079,0
2006-09-11,61.959,63.144,61.959,62.947,12455,0
2006-09-12,62.947,63.836,62.769,63.183,10534,0
2006-09-13,63.094,63.273,62.849,63.134,8506,0
2006-09-14,63.153,63.153,62.453,63.045,4964,0
2006-09-15,63.489,64.219,63.193,63.677,34638,0
2006-09-18,63.659,64.18,62.927,62.996,10229,0
2006-09-19,63.243,63.489,62.115,62.453,6382,0
2006-09-20,62.453,63.409,62.453,63.193,6077,0
2006-09-21,63.094,63.203,61.959,62.017,9521,0
2006-09-22,61.959,61.979,61.218,61.337,9924,0
2006-09-25,61.337,63.331,61.337,63.045,10938,0
2006-09-26,63.283,63.479,62.986,63.144,9319,0
2006-09-27,63.144,63.659,63.084,63.39,5773,0
2006-09-28,63.639,63.826,63.293,63.293,7290,0
2006-09-29,63.193,63.687,63.193,63.361,14486,0
2006-10-02,63.361,63.787,63.094,63.589,23801,0
2006-10-03,63.341,63.963,63.193,63.649,20051,0
2006-10-04,63.439,64.982,63.39,64.833,20355,0
2006-10-05,64.587,64.823,63.293,64.18,18735,0
2006-10-06,64.18,64.18,63.687,63.933,7496,0
2006-10-09,63.687,64.607,63.687,64.527,6077,0
2006-10-10,64.279,64.527,63.933,64.219,5467,0
2006-10-11,64.18,64.19,63.933,63.933,6482,0
2006-10-12,64.18,65.071,64.18,64.813,13370,0
2006-10-13,64.664,65.011,64.229,64.407,7496,0
2006-10-16,64.18,64.892,64.18,64.607,10329,0
2006-10-17,64.358,64.557,64.259,64.289,7798,0
2006-10-18,63.006,65.011,63.006,64.626,5570,0
2006-10-19,64.378,64.972,64.378,64.674,7899,0
2006-10-20,64.922,64.942,64.279,64.378,6077,0
2006-10-23,64.131,65.414,63.885,65.364,8813,0
2006-10-24,65.265,65.404,65.138,65.275,9014,0
2006-10-25,65.275,65.305,64.922,65.168,24812,0
2006-10-26,65.256,65.256,65.002,65.168,5974,0
2006-10-27,65.071,65.158,64.309,64.527,16504,0
2006-10-30,64.279,64.773,63.973,64.18,35347,0
2006-10-31,64.427,64.487,63.717,63.885,25522,0
2006-11-01,64.131,64.279,62.403,62.542,12254,0
2006-11-02,62.305,63.163,62.205,62.799,40814,0
2006-11-03,63.045,63.193,62.403,62.552,7496,0
2006-11-06,62.552,63.094,62.205,62.907,7496,0
2006-11-07,62.66,64.082,62.621,63.687,7899,0
2006-11-08,63.687,65.285,63.687,64.872,8710,0
2006-11-09,64.607,64.773,63.193,63.203,5773,0
2006-11-10,63.203,63.569,62.699,62.729,6784,0
2006-11-13,62.819,64.18,62.749,64.18,4763,0
2006-11-14,64.17,65.237,63.193,65.237,14486,0
2006-11-15,65.217,65.325,65.011,65.325,13770,0
2006-11-16,65.315,67.114,65.217,66.895,9924,0
2006-11-17,66.648,66.648,64.082,64.902,10837,0
2006-11-20,64.328,65.91,64.033,65.851,5974,0
2006-11-21,65.661,67.134,65.335,66.945,17621,0
2006-11-22,67.035,68.624,66.846,68.596,8607,0
2006-11-24,68.348,68.615,68.139,68.378,2633,0
2006-11-27,68.129,68.547,67.755,68.129,26434,0
2006-11-28,68.129,68.821,68.129,68.378,12154,0
2006-11-29,68.624,70.45,68.488,70.4,9924,0
2006-11-30,70.154,71.093,69.323,70.845,7088,0
2006-12-01,70.845,70.845,68.557,69.848,14987,0
2006-12-04,70.104,72.069,69.622,71.922,10635,0
2006-12-05,71.714,72.317,71.646,71.832,4151,0
2006-12-06,71.686,73.056,70.845,71.734,9419,0
2006-12-07,71.586,73.02,71.103,71.103,8205,0
2006-12-08,71.064,71.338,69.236,69.612,9419,0
2006-12-11,70.095,70.55,69.839,70.204,4658,0
2006-12-12,70.352,70.41,68.624,69.226,9722,0
2006-12-13,69.463,69.583,68.428,69.393,5166,0
2006-12-14,69.393,70.224,69.116,69.662,9722,0
2006-12-15,69.463,69.967,68.388,68.97,20864,0
2006-12-18,68.97,70.697,68.752,69.463,8506,0
2006-12-19,69.116,69.116,67.755,68.129,56004,0
2006-12-20,68.339,68.358,67.144,67.666,20458,0
2006-12-21,67.882,67.882,67.134,67.489,6280,0
2006-12-22,67.293,67.39,67.144,67.38,11851,0
2006-12-26,67.39,67.39,67.144,67.303,5873,0
2006-12-27,67.38,69.266,67.243,69.216,15701,0
2006-12-28,69.069,70.214,68.606,70.214,3949,0
2006-12-29,70.274,71.862,70.085,71.488,7597,0
2007-01-03,71.498,71.498,69.612,70.52,12964,0
2007-01-04,70.52,71.951,69.413,71.804,6582,0
2007-01-05,71.309,71.586,69.612,71.586,17017,0
2007-01-08,71.338,72.069,71.3,71.586,9216,0
2007-01-09,71.338,73.065,70.154,72.89,10429,0
2007-01-10,72.445,74.084,72.445,74.084,11750,0
2007-01-11,74.331,75.732,74.331,75.732,16812,0
2007-01-12,74.795,75.112,73.125,73.73,13269,0
2007-01-16,73.976,74.548,73.808,74.498,9521,0
2007-01-17,74.005,74.587,73.01,73.857,8305,0
2007-01-18,73.611,74.035,71.714,72.178,11851,0
2007-01-19,71.932,74.104,71.794,74.104,5267,0
2007-01-22,73.313,74.075,73.313,74.075,16915,0
2007-01-23,73.967,74.795,73.967,74.577,14586,0
2007-01-24,74.746,77.796,74.746,77.758,10329,0
2007-01-25,77.51,77.61,74.055,74.568,13067,0
2007-01-26,74.322,75.781,74.055,75.762,10837,0
2007-01-29,75.556,76.523,75.289,76.425,7597,0
2007-01-30,76.671,77.313,76.03,76.838,13570,0
2007-01-31,76.671,78.252,76.258,77.095,18635,0
2007-02-01,77.017,77.61,76.337,77.095,12053,0
2007-02-02,77.017,77.017,76.021,76.681,5873,0
2007-02-05,76.218,76.287,74.065,75.043,5570,0
2007-02-06,75.477,76.228,75.26,75.537,10026,0
2007-02-07,75.447,75.447,74.341,74.36,5367,0
2007-02-08,74.795,77.017,74.075,76.799,8913,0
2007-02-09,76.799,77.758,74.429,74.954,19750,0
2007-02-12,75.043,76.03,74.944,75.043,16264,0
2007-02-13,75.279,76.908,75.279,76.77,12438,0
2007-02-14,77.017,79.486,76.77,78.498,49286,0
2007-02-15,78.735,78.735,77.728,78.004,22888,0
2007-02-16,78.102,79.486,77.57,78.498,41826,0
2007-02-20,78.636,79.476,78.34,79.239,20966,0
2007-02-21,79.239,79.268,78.498,79.001,22383,0
2007-02-22,79.001,79.229,78.112,78.933,12658,0
2007-02-23,78.943,78.963,78.222,78.557,20661,0
2007-02-26,78.745,78.745,77.758,77.776,21674,0
2007-02-27,75.547,78.972,74.805,76.011,48410,0
2007-02-28,75.801,76.079,74.637,75.634,23901,0
2007-03-01,75.654,77.205,74.944,75.772,13269,0
2007-03-02,75.537,75.575,74.825,75.043,23801,0
2007-03-05,75.043,76.178,75.043,75.437,14987,0
2007-03-06,76.228,76.228,75.487,75.683,6988,0
2007-03-07,75.683,77.965,75.683,77.62,26129,0
2007-03-08,77.965,78.498,75.742,75.742,15290,0
2007-03-09,75.781,76.463,75.043,75.537,12964,0
2007-03-12,76.03,76.483,76.03,76.108,10534,0
2007-03-13,75.861,75.931,74.065,74.647,18129,0
2007-03-14,74.508,74.667,74.055,74.409,9722,0
2007-03-15,74.597,75.772,74.055,74.399,18535,0
2007-03-16,74.39,75.299,74.124,74.716,33221,0
2007-03-19,75.043,77.066,75.043,76.848,14586,0
2007-03-20,76.968,77.748,76.799,77.718,7393,0
2007-03-21,77.758,78.004,75.891,77.61,12557,0
2007-03-22,77.66,77.728,76.444,76.77,4050,0
2007-03-23,76.77,76.77,75.931,76.435,3547,0
2007-03-26,76.435,76.622,75.811,76.513,2533,0
2007-03-27,76.228,76.228,74.303,74.341,8104,0
2007-03-28,74.303,74.795,73.611,74.144,24407,0
2007-03-29,74.341,74.795,74.055,74.548,11750,0
2007-03-30,74.746,75.279,74.055,74.498,15087,0
2007-04-02,74.647,75.487,74.322,75.327,9115,0
2007-04-03,75.575,76.03,75.043,75.417,10127,0
2007-04-04,75.191,75.191,73.808,74.233,5367,0
2007-04-05,74.273,74.984,74.114,74.984,2432,0
2007-04-09,74.795,74.795,74.055,74.173,4355,0
2007-04-10,74.677,74.677,74.065,74.597,5166,0
2007-04-11,74.746,74.746,74.055,74.293,6784,0
2007-04-12,74.293,75.142,74.055,75.142,2733,0
2007-04-13,75.092,75.289,73.907,74.448,6482,0
2007-04-16,75.043,75.772,74.508,75.772,11444,0
2007-04-17,75.447,76.552,75.447,76.03,5267,0
2007-04-18,74.154,76.77,73.601,76.188,11444,0
2007-04-19,75.881,75.881,74.055,74.055,11444,0
2007-04-20,75.537,75.537,74.055,74.39,10127,0
2007-04-23,74.253,74.448,74.055,74.055,4251,0
2007-04-24,74.045,75.024,74.045,74.399,6887,0
2007-04-25,74.716,74.845,74.055,74.055,6784,0
2007-04-26,74.055,74.746,74.055,74.548,12863,0
2007-04-27,76.039,76.039,74.055,74.114,19650,0
2007-04-30,74.094,74.193,73.867,74.104,22684,0
2007-05-01,75.585,75.585,73.69,74.233,14787,0
2007-05-02,74.124,75.762,74.124,75.614,14586,0
2007-05-03,75.527,75.831,75.317,75.317,8607,0
2007-05-04,75.683,75.683,74.055,74.094,12053,0
2007-05-07,74.094,74.399,74.055,74.055,5873,0
2007-05-08,73.967,74.331,73.907,74.331,9216,0
2007-05-09,74.104,74.35,73.561,74.35,6180,0
2007-05-10,74.104,74.303,72.574,73.323,20764,0
2007-05-11,73.561,74.341,73.432,73.769,3343,0
2007-05-14,73.561,74.065,73.313,73.611,11140,0
2007-05-15,73.313,74.213,73.165,73.313,16404,0
2007-05-16,73.313,73.561,72.83,73.065,8813,0
2007-05-17,72.87,73.065,72.03,72.079,14284,0
2007-05-18,72.03,72.178,71.586,72,12254,0
2007-05-21,71.832,73.065,71.596,72.327,7659,0
2007-05-22,72.327,72.87,71.794,72.771,7088,0
2007-05-23,72.771,73.313,71.842,72.129,5166,0
2007-05-24,72.079,72.564,71.408,71.852,15392,0
2007-05-25,72.079,72.178,71.538,71.822,5570,0
2007-05-29,72.069,72.069,71.586,71.932,3139,0
2007-05-30,71.338,73.02,71.338,72.574,4658,0
2007-05-31,72.821,73.937,72.742,73.561,6582,0
2007-06-01,73.75,74.124,72.327,73.175,20458,0
2007-06-04,73.065,73.432,72.574,73.048,17420,0
2007-06-05,72.821,73.065,71.596,72.574,21167,0
2007-06-06,72.079,72.079,70.945,71.152,11040,0
2007-06-07,70.945,71.113,69.583,69.957,39801,0
2007-06-08,69.612,70.214,69.493,70.104,16606,0
2007-06-11,70.104,70.104,69.363,69.761,21067,0
2007-06-12,69.563,69.761,68.408,68.772,18836,0
2007-06-13,68.92,69.781,68.398,69.612,7798,0
2007-06-14,69.791,70.104,68.98,69.353,14687,0
2007-06-15,71.212,72.821,69.383,69.533,54585,0
2007-06-18,69.612,70.104,69.612,69.858,6280,0
2007-06-19,69.83,70.816,69.721,70.598,6382,0
2007-06-20,70.638,70.807,69.642,69.662,10534,0
2007-06-21,69.612,70.807,68.577,70.362,26229,0
2007-06-22,70.362,70.895,69.216,70.895,34537,0
2007-06-25,70.608,70.787,69.226,69.413,32709,0
2007-06-26,69.493,69.662,68.87,69.01,11851,0
2007-06-27,68.279,69.116,68.169,69.116,9419,0
2007-06-28,68.279,69.413,68.209,69.116,11646,0
2007-06-29,69.116,69.363,68.418,68.418,39396,0
2007-07-02,68.615,68.94,68.169,68.87,12254,0
2007-07-03,69.069,69.069,67.991,68.139,5974,0
2007-07-05,67.981,68.119,67.263,67.586,7496,0
2007-07-06,67.489,67.538,66.777,67.43,10837,0
2007-07-09,67.351,67.351,65.701,66.638,20966,0
2007-07-10,66.206,66.767,65.414,65.721,17319,0
2007-07-11,65.821,66.401,65.101,66.146,13067,0
2007-07-12,66.156,69.116,65.969,68.624,21469,0
2007-07-13,68.861,69.116,68.557,68.95,5467,0
2007-07-16,68.87,68.87,67.055,67.331,13167,0
2007-07-17,67.626,68.821,67.548,67.784,10534,0
2007-07-18,67.784,68.179,64.753,67.025,24307,0
2007-07-19,66.995,67.636,66.648,66.697,7393,0
2007-07-20,66.648,67.44,66.638,66.787,31802,0
2007-07-23,67.035,67.41,65.671,65.671,12658,0
2007-07-24,65.91,66.156,62.522,62.799,31191,0
2007-07-25,63.006,64.674,62.611,63.193,19038,0
2007-07-26,62.453,63.429,61.188,62.542,32814,0
2007-07-27,62.325,63.727,61.664,62.195,28457,0
2007-07-30,62.165,62.699,61.218,61.684,20764,0
2007-07-31,61.812,62.779,61.188,61.377,19851,0
2007-08-01,61.714,62.917,61.1,62.819,44359,0
2007-08-02,61.337,64.527,61.337,64.427,28864,0
2007-08-03,63.193,64.447,61.744,62.205,28254,0
2007-08-06,62.255,65.168,60.401,64.853,44661,0
2007-08-07,64.427,68.624,64.427,68.279,34738,0
2007-08-08,69.02,74.045,68.299,69.166,47803,0
2007-08-09,68.179,72.069,67.576,70.264,21267,0
2007-08-10,69.672,74.144,68.615,73.245,20560,0
2007-08-13,73.265,73.265,69.662,69.878,19038,0
2007-08-14,70.104,70.52,67.784,68.488,14987,0
2007-08-15,68.663,72.03,68.653,69.513,13470,0
2007-08-16,69.811,72.327,69.266,72.327,48005,0
2007-08-17,76.789,76.789,73.038,73.265,32609,0
2007-08-20,73.065,73.095,71.142,72.554,20253,0
2007-08-21,72.722,72.722,71.24,71.24,10635,0
2007-08-22,71.784,71.832,70.41,70.845,4763,0
2007-08-23,70.352,70.598,67.912,67.912,12355,0
2007-08-24,68.229,69.801,66.905,69.186,26331,0
2007-08-27,68.98,68.98,67.981,68.368,8607,0
2007-08-28,68.051,68.051,64.229,64.229,17822,0
2007-08-29,64.477,67.184,64.477,66.995,14586,0
2007-08-30,66.401,67.636,66.087,66.401,6482,0
2007-08-31,67.144,68.129,67.144,67.863,7899,0
2007-09-04,67.489,67.489,64.2,67.479,19445,0
2007-09-05,66.965,66.965,65.071,65.168,9924,0
2007-09-06,65.246,66.985,64.636,66.336,8000,0
2007-09-07,66.007,66.353,64.219,64.378,14384,0
2007-09-10,64.527,64.872,62.255,63.529,10026,0
2007-09-11,63.807,65.463,63.807,65.315,6180,0
2007-09-12,65.217,65.88,64.982,65.731,5065,0
2007-09-13,65.841,65.841,64.319,65.071,2935,0
2007-09-14,64.378,64.823,63.293,64.112,12759,0
2007-09-17,64.062,64.427,63.836,63.973,8506,0
2007-09-18,64.122,68.408,63.479,68.408,16304,0
2007-09-19,68.92,69.839,67.646,69.305,22180,0
2007-09-20,69.116,69.116,67.844,69.02,6180,0
2007-09-21,69.612,70.994,69.573,70.304,22786,0
2007-09-24,70.124,70.598,69.166,69.453,5773,0
2007-09-25,69.286,69.286,64.952,66.401,12964,0
2007-09-26,66.717,69.196,66.717,69.196,10329,0
2007-09-27,69.363,69.443,68.329,69.116,5672,0
2007-09-28,68.87,69,65.208,66.362,12053,0
2007-10-01,66.431,67.293,65.256,67.233,15802,0
2007-10-02,67.45,69.166,67.45,69.116,9319,0
2007-10-03,68.624,69.612,67.509,67.558,12355,0
2007-10-04,67.882,69.463,67.882,69.116,3547,0
2007-10-05,69.612,69.858,69.116,69.453,12759,0
2007-10-08,69.216,69.216,67.509,68.97,6582,0
2007-10-09,69.03,69.363,68.438,69.363,6382,0
2007-10-10,69.353,69.353,68.319,69.226,7290,0
2007-10-11,69.296,69.602,66.52,66.826,12863,0
2007-10-12,66.648,68.488,66.156,67.932,8710,0
2007-10-15,67.844,67.844,64.387,64.982,9115,0
2007-10-16,64.982,66.146,64.753,66.106,5873,0
2007-10-17,66.353,67.134,64.843,65.831,9924,0
2007-10-18,66.256,67.371,65.781,67.371,7088,0
2007-10-19,67.371,67.371,64.783,65.315,29471,0
2007-10-22,64.577,67.981,64.417,67.39,10938,0
2007-10-23,67.882,68.615,65.681,66.401,11546,0
2007-10-24,65.661,66.106,64.674,65.414,13974,0
2007-10-25,65.661,66.156,65.414,65.513,13870,0
2007-10-26,66.007,67.616,66.007,66.995,30688,0
2007-10-29,67.214,68.528,66.166,66.777,25319,0
2007-10-30,66.648,66.836,64.713,65.424,23192,0
2007-10-31,65.473,67.695,65.473,67.656,15290,0
2007-11-01,66.895,66.895,64.328,64.467,39396,0
2007-11-02,64.674,66.411,64.674,65.761,28763,0
2007-11-05,64.972,66.077,64.427,65.168,18937,0
2007-11-06,66.156,66.156,64.18,64.872,19038,0
2007-11-07,64.427,64.992,63.659,63.816,17117,0
2007-11-08,64.328,65.533,62.839,64.693,13470,0
2007-11-09,64.18,65.681,63.173,65.158,15290,0
2007-11-12,64.962,67.114,64.674,65.374,10635,0
2007-11-13,66.097,66.935,65.91,66.935,13370,0
2007-11-14,67.233,67.233,65.463,65.761,8735,0
2007-11-15,65.582,65.582,63.933,64.082,5367,0
2007-11-16,64.209,64.527,62.135,63.449,20458,0
2007-11-19,62.947,63.035,62.265,62.996,9014,0
2007-11-20,62.859,63.677,60.724,62.552,16915,0
2007-11-21,62.315,62.947,61.812,62.235,9243,0
2007-11-23,62.453,62.699,61.861,62.225,3035,0
2007-11-26,62.205,62.453,60.724,60.961,10534,0
2007-11-27,61.02,61.744,60.921,61.237,13933,0
2007-11-28,61.812,63.856,61.466,62.699,24105,0
2007-11-29,62.699,62.779,62.155,62.275,4456,0
2007-11-30,62.947,63.509,61.397,62.305,14299,0
2007-12-03,60.862,62.185,60.862,61.237,7709,0
2007-12-04,59.736,61.664,59.736,60.734,12155,0
2007-12-05,61.515,62.115,60.182,61.169,15087,0
2007-12-06,61.06,63.193,60.981,63.193,18230,0
2007-12-07,63.341,64.497,62.898,64.497,14284,0
2007-12-10,64.477,64.922,63.983,64.783,10329,0
2007-12-11,64.982,65.91,61.317,61.317,12380,0
2007-12-12,62.205,63.933,61.959,62.927,12365,0
2007-12-13,62.205,63.381,61.91,63.223,6582,0
2007-12-14,62.453,62.947,61.881,62.315,8104,0
2007-12-17,61.714,62.205,61.218,61.218,6077,0
2007-12-18,61.714,62.125,61.12,61.949,12455,0
2007-12-19,61.959,63.459,61.959,63.39,7899,0
2007-12-20,63.885,63.885,61.545,62.155,13870,0
2007-12-21,63.668,64.674,62.195,64.664,59490,0
2007-12-24,66.286,66.286,64.279,64.427,3949,0
2007-12-26,64.18,65.168,64.17,64.577,14653,0
2007-12-27,64.577,65.031,63.579,63.579,12964,0
2007-12-28,64.18,64.319,61.969,62.077,6077,0
2007-12-31,61.664,62.007,60.44,61.891,13974,0
2008-01-02,61.466,61.634,59.246,59.736,15087,0
2008-01-03,59.933,60.232,58.55,58.729,11241,0
2008-01-04,58.108,58.108,55.542,56.282,30789,0
2008-01-07,56.777,56.991,54.988,56.083,20713,0
2008-01-08,55.639,57.091,53.228,53.516,23801,0
2008-01-09,53.417,55.138,51.837,55.138,16606,0
2008-01-10,54.621,57.794,54.151,56.381,18129,0
2008-01-11,56.043,56.282,53.576,53.824,12254,0
2008-01-14,52.818,54.829,52.58,54.592,5467,0
2008-01-15,54.052,54.052,50.211,52.252,18129,0
2008-01-16,51.227,52.828,51.048,51.178,22584,0
2008-01-17,51.148,51.148,47.859,48.372,20560,0
2008-01-18,48.65,50.002,47.741,48.798,23293,0
2008-01-22,46.466,50.959,41.966,50.308,24109,0
2008-01-23,50.603,54.502,49.626,53.506,26028,0
2008-01-24,53.506,54.651,52.58,52.828,19243,0
2008-01-25,53.695,54.072,51.847,52.511,7597,0
2008-01-28,51.73,52.362,51.028,51.346,13243,0
2008-01-29,51.554,51.554,50.357,50.919,13055,0
2008-01-30,50.603,52.063,49.864,50.457,9014,0
2008-01-31,49.864,52.083,49.675,51.455,13370,0
2008-02-01,51.554,53.814,51.375,52.669,11750,0
2008-02-04,52.63,53.258,52.222,53.042,8813,0
2008-02-05,51.593,53.2,51.593,52.818,16304,0
2008-02-06,53.317,54.002,49.695,50.162,13974,0
2008-02-07,50.702,52.013,49.854,51.936,5570,0
2008-02-08,51.346,54.062,51.346,52.748,15380,0
2008-02-11,53.954,53.954,51.554,52.332,9216,0
2008-02-12,52.709,52.828,51.405,51.622,14260,0
2008-02-13,52.083,54.306,51.098,53.062,31090,0
2008-02-14,53.032,53.417,52.203,53.131,18230,0
2008-02-15,51.759,53.121,51.759,52.739,22584,0
2008-02-19,53.072,53.417,52.828,53.317,23700,0
2008-02-20,53.606,54.306,53.317,53.814,16103,0
2008-02-21,54.208,54.208,52.739,53.268,16504,0
2008-02-22,53.248,53.248,50.112,51.465,13670,0
2008-02-25,51.641,53.666,51.494,53.307,24914,0
2008-02-26,53.121,55.296,53.121,54.77,15465,0
2008-02-27,54.355,56.923,53.904,54.79,16304,0
2008-02-28,55.286,55.648,53.556,54.306,25319,0
2008-02-29,53.814,53.814,49.864,50.849,37979,0
2008-03-03,51.257,53.258,50.357,51.593,30385,0
2008-03-04,51.158,52.62,50.879,52.62,27751,0
2008-03-05,52.65,53.121,50.969,51.896,27557,0
2008-03-06,51.504,51.504,48.818,48.818,36460,0
2008-03-07,49.271,50.959,48.382,49.675,39795,0
2008-03-10,49.924,50.457,48.036,48.482,22180,0
2008-03-11,48.482,52.709,47.889,52.709,21875,0
2008-03-12,51.544,52.788,50.162,50.162,22483,0
2008-03-13,50.593,51.603,49.468,51.078,22467,0
2008-03-14,51.73,51.73,48.778,49.378,9115,0
2008-03-17,48.878,51.336,48.472,50.849,12154,0
2008-03-18,51.365,54.306,51.365,54.189,15678,0
2008-03-19,52.897,55.296,52.897,54.012,13870,0
2008-03-20,52.659,55.048,52.659,54.493,72818,0
2008-03-24,54.405,55.198,54.151,54.434,17926,0
2008-03-25,54.661,55.246,52.312,53.397,21167,0
2008-03-26,53.032,54.602,53.032,54.189,6077,0
2008-03-27,54.306,55.148,53.616,54.7,8406,0
2008-03-28,54.552,55.148,54.552,54.7,2028,0
2008-03-31,54.948,56.153,54.82,55.345,7798,0
2008-04-01,55.306,57.704,55.306,57.665,12053,0
2008-04-02,57.535,58.899,57.525,58.55,6482,0
2008-04-03,57.913,58.542,56.835,57.814,7496,0
2008-04-04,57.943,58.394,56.971,58.148,5065,0
2008-04-07,58.433,58.749,56.629,56.639,8710,0
2008-04-08,56.53,58.256,56.331,57.694,8913,0
2008-04-09,57.873,58.177,57.515,57.714,3035,0
2008-04-10,57.585,58.749,56.282,56.757,9014,0
2008-04-11,56.083,56.53,53.616,54.552,6180,0
2008-04-14,54.434,55.404,54.434,54.611,3848,0
2008-04-15,54.661,56.727,53.437,54.899,6077,0
2008-04-16,55.008,58.749,55.008,58.749,9216,0
2008-04-17,58.749,58.749,57.14,58.55,6784,0
2008-04-18,58.749,59.246,57.515,58.423,12964,0
2008-04-21,58.071,58.453,57.021,58.314,6289,0
2008-04-22,58.256,58.256,54.8,55.088,8913,0
2008-04-23,55.316,55.58,53.526,54.651,6482,0
2008-04-24,54.79,57.565,54.306,56.391,13350,0
2008-04-25,57.237,57.237,54.849,55.296,6887,0
2008-04-28,55.335,55.492,54.72,54.839,5367,0
2008-04-29,54.869,55.296,52.63,52.838,7238,0
2008-04-30,52.897,54.434,51.445,51.524,10492,0
2008-05-01,51.583,54.355,51.504,54.355,6784,0
2008-05-02,54.849,54.889,53.367,54.434,15058,0
2008-05-05,54.189,54.502,53.734,53.814,9216,0
2008-05-06,53.596,54.306,52.828,53.804,4456,0
2008-05-07,54.79,55.068,52.332,52.402,18053,0
2008-05-08,52.402,52.402,50.466,51.168,17079,0
2008-05-09,50.182,52.013,50.182,51.078,8469,0
2008-05-12,51.779,52.917,51.356,52.023,7393,0
2008-05-13,52.828,52.917,51.534,52.083,7594,0
2008-05-14,51.583,53.973,51.583,52.382,7978,0
2008-05-15,51.994,52.252,51.088,51.631,3748,0
2008-05-16,52.282,52.332,50.221,51.956,15902,0
2008-05-19,52.272,52.342,50.534,51.554,14305,0
2008-05-20,51.544,52.013,49.764,50.298,7698,0
2008-05-21,50.476,52.272,49.566,50.347,6280,0
2008-05-22,50.032,51.828,50.032,50.357,8710,0
2008-05-23,49.864,50.221,49.864,50.062,4366,0
2008-05-27,49.458,51.058,49.458,50.653,5517,0
2008-05-28,50.653,50.653,49.271,49.824,7457,0
2008-05-29,49.616,53.209,49.546,52.53,12720,0
2008-05-30,52.63,53.437,52.113,52.858,3491,0
2008-06-02,52.679,52.679,47.879,49.448,13167,0
2008-06-03,49.448,49.934,47.859,48.61,10611,0
2008-06-04,48.709,51.622,48.58,50.357,10051,0
2008-06-05,50.202,53.914,49.864,53.317,14388,0
2008-06-06,52.828,52.828,49.113,49.113,7393,0
2008-06-09,49.113,50.869,48.402,49.468,12964,0
2008-06-10,49.301,50.485,48.808,50.102,5494,0
2008-06-11,49.606,49.725,48.402,48.402,6180,0
2008-06-12,48.898,49.222,48.382,48.65,1316,0
2008-06-13,48.65,48.838,47.425,47.938,6091,0
2008-06-16,47.643,47.692,46.162,46.705,13188,0
2008-06-17,46.555,46.605,45.331,45.666,10534,0
2008-06-18,45.41,45.559,44.571,45.172,9125,0
2008-06-19,45.123,46.142,45.084,46.142,8456,0
2008-06-20,45.815,46.329,44.354,44.384,28044,0
2008-06-23,44.018,44.631,44.018,44.295,8022,0
2008-06-24,43.544,44.967,42.952,44.631,14569,0
2008-06-25,45.026,48.134,45.017,47.633,14154,0
2008-06-26,47.633,47.988,45.914,46.261,8913,0
2008-06-27,45.894,45.894,42.516,44.778,79143,0
2008-06-30,44.828,44.828,41.47,41.53,39715,0
2008-07-01,41.47,45.172,40.087,40.286,91097,0
2008-07-02,40.057,40.859,39.002,39.091,37117,0
2008-07-03,39.498,39.938,38.174,38.585,13786,0
2008-07-07,38.518,39.624,36.534,37.441,12447,0
2008-07-08,37.51,38.085,36.534,38.085,37741,0
2008-07-09,38.479,38.508,36.989,36.999,10686,0
2008-07-10,36.544,38.508,36.544,37.917,22798,0
2008-07-11,37.471,38.595,37.451,38.527,19801,0
2008-07-14,39.022,39.458,37.371,38.164,19011,0
2008-07-15,38.164,38.556,36.692,38.313,17056,0
2008-07-16,38.754,42.26,38.016,42.26,21674,0
2008-07-17,42.014,42.123,39.988,41.291,21755,0
2008-07-18,40.879,41.48,39.624,40.077,15497,0
2008-07-21,39.829,40.067,38.942,39.291,14179,0
2008-07-22,39.002,40.465,38.852,39.368,27884,0
2008-07-23,39.251,39.408,38.882,39.321,11241,0
2008-07-24,39.664,40.107,39.022,40.107,30092,0
2008-07-25,39.518,40.236,39.002,39.281,19495,0
2008-07-28,38.704,39.448,37.867,37.867,5779,0
2008-07-29,38.41,39.644,38.41,39.241,18129,0
2008-07-30,39.488,39.849,38.704,39.221,24118,0
2008-07-31,39.348,39.348,38.794,39.091,18653,0
2008-08-01,39.012,39.458,39.002,39.171,24511,0
2008-08-04,39.448,39.508,38.164,39.251,9924,0
2008-08-05,39.498,40.146,39.002,39.111,19444,0
2008-08-06,39.051,39.061,38.263,38.902,13856,0
2008-08-07,38.982,39.311,38.862,39.022,8607,0
2008-08-08,38.645,40.475,38.645,39.378,76707,0
2008-08-11,38.882,40.888,38.754,39.498,33250,0
2008-08-12,39.811,41.095,39.478,40.859,13480,0
2008-08-13,41.104,41.272,39.792,40.859,17372,0
2008-08-14,40.365,41.311,39.998,41.282,21168,0
2008-08-15,41.47,42.952,40.455,41.016,13575,0
2008-08-18,41.262,41.986,40.355,40.425,5477,0
2008-08-19,39.988,40.246,39.82,40.216,10837,0
2008-08-20,40.465,41.172,40.097,40.325,9330,0
2008-08-21,39.948,40.286,39.948,40.067,3667,0
2008-08-22,41.016,41.016,39.703,40.236,6124,0
2008-08-25,39.938,40.236,38.41,38.922,10379,0
2008-08-26,38.527,39.743,38.527,39.348,9216,0
2008-08-27,39.002,40.662,39.002,40.662,8506,0
2008-08-28,40.545,42.024,40.017,41.669,14674,0
2008-08-29,41.669,41.669,39.251,40.771,11499,0
2008-09-02,41.222,41.719,40.286,40.761,8502,0
2008-09-03,40.761,41.619,40.761,41.421,7188,0
2008-09-04,41.282,41.282,39.888,40.117,6988,0
2008-09-05,40.385,41.036,39.762,40.839,6683,0
2008-09-08,42.605,42.605,41.361,42.26,16710,0
2008-09-09,42.28,46.841,42.25,43.485,54470,0
2008-09-10,43.939,45.617,43.939,44.927,19923,0
2008-09-11,44.631,45.519,44.541,45.321,9521,0
2008-09-12,44.759,45.647,44.739,45.281,7168,0
2008-09-15,44.788,45.647,42.923,42.942,10950,0
2008-09-16,43.061,44.038,40.216,43.13,19490,0
2008-09-17,44.038,44.038,39.498,39.498,24751,0
2008-09-18,40.603,45.607,39.557,45.607,32187,0
2008-09-19,46.212,49.934,41.837,49.934,92015,0
2008-09-22,48.956,49.368,46.88,47.741,22888,0
2008-09-23,47.514,48.709,46.555,47.297,10686,0
2008-09-24,47.544,47.593,44.186,44.236,15687,0
2008-09-25,46.112,46.112,44.699,44.937,13974,0
2008-09-26,44.433,44.433,41.47,43.849,24716,0
2008-09-29,42.794,43.061,41.669,41.669,22467,0
2008-09-30,42.655,43.002,41.232,42.645,13359,0
2008-10-01,42.113,42.113,40.976,41.769,8000,0
2008-10-02,42.182,42.182,40.928,41.006,8225,0
2008-10-03,41.886,41.976,37.648,37.648,15314,0
2008-10-06,35.784,39.002,34.806,38.43,38251,0
2008-10-07,38.41,38.41,35.635,35.911,17069,0
2008-10-08,34.38,35.329,33.028,33.669,34495,0
2008-10-09,33.888,34.075,28.683,28.683,18491,0
2008-10-10,26.611,32.585,26.611,32.585,37619,0
2008-10-13,33.216,36.979,33.106,36.979,23596,0
2008-10-14,39.348,39.348,34.736,35.073,7610,0
2008-10-15,33.136,35.013,29.621,29.621,15067,0
2008-10-16,30.856,34.56,29.128,34.56,31400,0
2008-10-17,32.09,34.806,31.598,32.683,31048,0
2008-10-20,32.833,32.833,30.254,31.499,22684,0
2008-10-21,31.103,32.238,30.184,30.184,8727,0
2008-10-22,29.258,30.766,28.16,28.398,15820,0
2008-10-23,28.566,29.278,27.715,28.318,23537,0
2008-10-24,26.263,29.395,26.078,27.655,37002,0
2008-10-27,28.044,28.289,23.697,23.697,23402,0
2008-10-28,23.855,28.19,23.855,28.19,46141,0
2008-10-29,28.19,30.846,27.944,30.026,21987,0
2008-10-30,30.866,32.585,30.856,32.585,12531,0
2008-10-31,32.445,36.434,32.445,36.434,34871,0
2008-11-03,35.853,36.643,35.853,36.04,13738,0
2008-11-04,36.414,36.782,35.27,36.474,15263,0
2008-11-05,35.893,36.286,33.819,33.819,10127,0
2008-11-06,33.423,34.716,33.116,33.729,20157,0
2008-11-07,34.313,34.855,33.878,34.48,11479,0
2008-11-10,34.273,34.973,30.165,31.33,24488,0
2008-11-11,30.876,32.367,30.126,31.409,15622,0
2008-11-12,30.786,31.399,27.429,27.429,16500,0
2008-11-13,27.775,31.399,26.186,31.399,22845,0
2008-11-14,30.836,31.794,28.654,28.733,26692,0
2008-11-17,29.118,29.118,28.141,28.586,6929,0
2008-11-18,28.812,28.93,25.921,27.005,19750,0
2008-11-19,26.322,27.616,25.751,25.751,15285,0
2008-11-20,25.662,26.66,25.178,25.317,28074,0
2008-11-21,26.382,26.411,24.438,25.761,41937,0
2008-11-24,26.838,31.103,26.581,31.004,68786,0
2008-11-25,31.726,32.733,30.856,32.733,81401,0
2008-11-26,31.814,34.283,31.814,33.799,33476,0
2008-11-28,33.453,34.065,32.988,33.918,12557,0
2008-12-01,34.026,34.164,29.029,29.029,31631,0
2008-12-02,29.278,32.783,29.108,32.783,26231,0
2008-12-03,32.09,34.183,32.09,33.819,35085,0
2008-12-04,33.571,35.488,32.238,32.287,22944,0
2008-12-05,32.04,35.498,30.866,35.498,21888,0
2008-12-08,35.359,39.743,35.359,39.498,32482,0
2008-12-09,38.605,39.498,37.018,37.225,27590,0
2008-12-10,37.519,39.201,37.176,39.201,15477,0
2008-12-11,37.549,39.002,34.953,34.953,26167,0
2008-12-12,33.088,36.286,32.327,36.286,35101,0
2008-12-15,35.96,36.782,33.048,34.677,34466,0
2008-12-16,35.26,39.644,34.647,39.644,38831,0
2008-12-17,39.002,39.594,37.708,39.101,19162,0
2008-12-18,39.291,39.594,36.869,37.867,22110,0
2008-12-19,39.438,41.172,38.605,38.674,52004,0
2008-12-22,38.794,39.171,35.744,38.233,17888,0
2008-12-23,38.527,38.527,36.889,37.401,14648,0
2008-12-24,38.273,38.273,37.048,37.225,12440,0
2008-12-26,37.411,38.625,36.979,38.066,15996,0
2008-12-29,38.066,38.184,35.547,35.547,10228,0
2008-12-30,36.089,38.056,35.834,37.718,12290,0
2008-12-31,37.274,39.201,37.136,37.708,16208,0
2009-01-02,37.768,39.468,36.286,37.758,15451,0
2009-01-05,37.897,38.565,37.117,37.628,3698,0
2009-01-06,37.927,38.332,35.596,37.987,21265,0
2009-01-07,37.146,37.342,35.547,35.655,20014,0
2009-01-08,35.547,37.828,35.191,36.633,18848,0
2009-01-09,36.702,36.702,33.789,33.918,16610,0
2009-01-12,33.769,33.769,31.696,31.745,15462,0
2009-01-13,31.598,32.891,31.598,32.267,7295,0
2009-01-14,31.598,31.892,29.79,29.928,9873,0
2009-01-15,29.996,31.083,28.635,31.004,10127,0
2009-01-16,31.063,31.063,28.635,30.65,8414,0
2009-01-20,29.938,29.938,27.055,27.055,15869,0
2009-01-21,27.527,28.25,26.69,27.645,18279,0
2009-01-22,27.154,28.654,27.154,27.351,8568,0
2009-01-23,26.66,28.979,26.66,27.855,6347,0
2009-01-26,28.289,29.168,28.004,28.792,5873,0
2009-01-27,28.792,33.639,28.792,32.565,17812,0
2009-01-28,33.246,33.246,32.238,32.673,4266,0
2009-01-29,32.189,32.605,29.67,29.67,12124,0
2009-01-30,30.165,30.165,28.683,28.683,11849,0
2009-02-02,29.029,31.389,28.989,31.162,10795,0
2009-02-03,31.598,32.555,31.291,31.902,12676,0
2009-02-04,31.892,32.337,29.562,30.293,6778,0
2009-02-05,29.948,31.548,29.77,30.462,5832,0
2009-02-06,30.462,32.238,30.462,32.189,7430,0
2009-02-09,32.09,32.978,30.944,31.942,10534,0
2009-02-10,31.804,32.297,28.635,28.635,11667,0
2009-02-11,29.029,29.029,27.557,28.298,20296,0
2009-02-12,27.715,29.75,27.655,29.543,12003,0
2009-02-13,29.453,30.224,29.328,30.016,10127,0
2009-02-17,29.621,29.621,27.645,27.645,7698,0
2009-02-18,28.131,28.752,27.645,27.645,7528,0
2009-02-19,28.24,28.733,26.857,26.857,2733,0
2009-02-20,26.561,27.183,25.969,25.969,10954,0
2009-02-23,25.979,25.979,24.587,24.587,31561,0
2009-02-24,24.686,27.835,24.22,27.685,21856,0
2009-02-25,26.897,26.897,24.951,24.951,16371,0
2009-02-26,25.237,25.921,24.103,24.103,10808,0
2009-02-27,23.589,24.686,21.781,22.315,38618,0
2009-03-02,22.464,23.085,21.9,22.295,23699,0
2009-03-03,22.8,23.452,22.225,22.295,11098,0
2009-03-04,22.82,23.5,22.008,23.174,12847,0
2009-03-05,22.454,22.661,21.732,21.732,21146,0
2009-03-06,22.038,22.947,21.979,22.77,20403,0
2009-03-09,22.484,23.382,21.29,21.604,23126,0
2009-03-10,22.504,25.118,21.664,25.098,21618,0
2009-03-11,24.931,25.514,24.587,25,7898,0
2009-03-12,24.32,28.141,24.32,28.141,17966,0
2009-03-13,28.25,29.178,27.695,28.625,9688,0
2009-03-16,28.939,29.66,27.488,27.675,13026,0
2009-03-17,27.193,30.591,27.193,30.591,11983,0
2009-03-18,30.984,32.585,30.412,32.575,28437,0
2009-03-19,33.068,33.739,30.816,31.35,7698,0
2009-03-20,31.518,31.892,29.72,29.72,17696,0
2009-03-23,31.004,34.263,30.974,34.263,26344,0
2009-03-24,32.595,34.203,30.502,30.502,24980,0
2009-03-25,31.034,32.238,29.71,31.538,17732,0
2009-03-26,32.129,33.502,31.902,33.502,24922,0
2009-03-27,32.09,32.485,29.493,29.493,13007,0
2009-03-30,28.121,28.851,27.577,28.338,16487,0
2009-03-31,28.949,30.293,28.486,29.328,19027,0
2009-04-01,28.328,31.301,28.328,30.964,16904,0
2009-04-02,30.964,34.213,30.944,33.423,25190,0
2009-04-03,33.206,34.065,32.978,33.699,7393,0
2009-04-06,32.881,32.881,30.363,30.924,16381,0
2009-04-07,30.363,30.806,28.2,28.663,12236,0
2009-04-08,28.831,31.053,28.733,31.053,13163,0
2009-04-09,31.991,36.089,31.814,35.684,23925,0
2009-04-13,34.943,37.127,34.41,36.089,20102,0
2009-04-14,35.3,36.534,34.47,34.806,15937,0
2009-04-15,34.56,35.94,34.56,35.843,4872,0
2009-04-16,36.246,36.929,35.31,36.762,12863,0
2009-04-17,37.332,37.371,35.893,37.352,14282,0
2009-04-20,35.97,35.97,33.423,34.313,11073,0
2009-04-21,34.213,37.708,33.413,37.648,23750,0
2009-04-22,37.529,37.569,35.873,36.178,10854,0
2009-04-23,36.178,37.117,33.423,34.855,18887,0
2009-04-24,35.181,36.364,33.918,36.197,15038,0
2009-04-27,35.043,36.633,34.164,34.41,23176,0
2009-04-28,34.085,35.398,33.759,34.647,24511,0
2009-04-29,34.983,35.508,33.669,34.38,27858,0
2009-04-30,34.53,34.993,33.928,34.351,4763,0
2009-05-01,34.322,34.322,30.776,31.211,23522,0
2009-05-04,31.558,31.558,29.869,31.389,37365,0
2009-05-05,31.36,33.659,31.063,32.406,21155,0
2009-05-06,33.028,33.028,31.162,32.683,16646,0
2009-05-07,33.403,33.403,29.889,30.572,16858,0
2009-05-08,31.419,32.881,29.72,32.881,10562,0
2009-05-11,31.981,32.465,31.162,31.162,4218,0
2009-05-12,31.36,31.36,30.264,30.542,4460,0
2009-05-13,29.68,30.412,28.703,28.703,11584,0
2009-05-14,28.762,29.967,27.775,28.576,26674,0
2009-05-15,29.621,30.492,28.15,29.039,15029,0
2009-05-18,29.71,32.683,29.71,32.485,7932,0
2009-05-19,31.981,32.842,29.503,30.046,14142,0
2009-05-20,30.512,32.11,28.054,29.348,19735,0
2009-05-21,28.861,31.004,28.645,29.572,14681,0
2009-05-22,29.948,32.08,29.77,30.382,13612,0
2009-05-26,29.82,34.016,29.82,33.373,18098,0
2009-05-27,33.373,33.6,30.532,30.532,9612,0
2009-05-28,31.598,31.598,29.562,30.876,11887,0
2009-05-29,31.103,31.133,29.869,31.133,14042,0
2009-06-01,31.912,36.484,31.912,34.154,39068,0
2009-06-02,33.799,34.114,31.499,32.307,13533,0
2009-06-03,31.981,32.495,30.796,31.824,10908,0
2009-06-04,32.258,35.349,31.231,35.201,14951,0
2009-06-05,35.508,35.645,32.763,34.826,12704,0
2009-06-08,34.628,34.903,31.508,34.007,15816,0
2009-06-09,34.39,34.756,32.988,32.988,11756,0
2009-06-10,33.522,33.522,31.103,31.301,22790,0
2009-06-11,31.499,33.008,31.311,32.337,11778,0
2009-06-12,31.844,32.435,31.399,32.297,14511,0
2009-06-15,31.568,32.209,29.948,30.442,18903,0
2009-06-16,29.928,31.143,29.928,30.542,14492,0
2009-06-17,30.522,31.548,30.343,31.133,10762,0
2009-06-18,30.974,33.136,30.974,32.555,14127,0
2009-06-19,33.097,34.4,31.696,32.505,28944,0
2009-06-22,32.238,33.669,31.004,31.004,19021,0
2009-06-23,31.439,33.088,30.905,32.465,21024,0
2009-06-24,33.008,34.893,32.04,32.287,20874,0
2009-06-25,32.001,36.534,32.001,36.534,36999,0
2009-06-26,36.03,37.618,33.116,36.672,154224,0
2009-06-29,36.178,37.519,35.131,35.171,31094,0
2009-06-30,35.32,35.843,34.223,34.637,22574,0
2009-07-01,35.141,37.028,34.628,36.187,43968,0
2009-07-02,35.141,36.374,34.608,34.608,19663,0
2009-07-06,34.628,36.524,34.203,35.151,20573,0
2009-07-07,35.704,36.04,35.161,35.161,8491,0
2009-07-08,35.31,35.508,34.065,34.243,10858,0
2009-07-09,34.361,34.845,32.495,32.545,17476,0
2009-07-10,32.337,33.008,31.656,32.367,8786,0
2009-07-13,32.485,34.913,31.814,34.913,15240,0
2009-07-14,34.806,35.25,33.334,34.756,7240,0
2009-07-15,35.171,36.356,35.171,36.346,18405,0
2009-07-16,36.04,36.822,34.657,36.316,17470,0
2009-07-17,36.316,36.316,35.369,35.724,11512,0
2009-07-20,35.329,36.01,34.313,35.349,9255,0
2009-07-21,35.537,35.537,34.283,35.28,8988,0
2009-07-22,35.103,36.623,35.103,35.99,9694,0
2009-07-23,35.853,36.534,35.3,36.534,20929,0
2009-07-24,36.01,37.028,35.567,36.909,13720,0
2009-07-27,36.712,37.519,36.564,37.401,11013,0
2009-07-28,36.909,37.519,36.534,37.519,8607,0
2009-07-29,37.166,37.166,36.286,36.782,4937,0
2009-07-30,37.519,37.519,36.929,37.51,9739,0
2009-07-31,37.166,37.51,36.633,36.812,7621,0
2009-08-03,37.688,37.688,36.286,36.979,7550,0
2009-08-04,36.574,37.519,36.574,37.156,4763,0
2009-08-05,37.996,37.996,35.053,35.053,12003,0
2009-08-06,35.122,35.408,33.126,33.689,13710,0
2009-08-07,32.743,36.109,32.743,35.151,19555,0
2009-08-10,33.779,35.22,33.088,33.463,7068,0
2009-08-11,33.078,34.016,32.743,33.898,9290,0
2009-08-12,34.055,35.714,33.719,35.478,13996,0
2009-08-13,35.606,35.606,34.56,34.845,2709,0
2009-08-14,34.845,34.845,32.485,33.078,11834,0
2009-08-17,32.693,33.078,32.585,32.595,3954,0
2009-08-18,32.949,34.49,32.773,33.819,8851,0
2009-08-19,33.423,35.043,32.949,34.953,7516,0
2009-08-20,34.716,35.3,34.007,35.053,6558,0
2009-08-21,34.657,36.454,34.657,35.547,17424,0
2009-08-24,35.577,35.577,34.114,34.726,7137,0
2009-08-25,35.113,35.24,33.978,34.806,8704,0
2009-08-26,34.628,35.023,34.075,35.023,2969,0
2009-08-27,34.56,35.448,34.56,35.3,9365,0
2009-08-28,35.24,35.616,34.39,35.408,11252,0
2009-08-31,34.5,35.093,34.114,34.5,13286,0
2009-09-01,34.313,36.969,34.313,36.217,48323,0
2009-09-02,36.168,36.633,35.596,35.98,4881,0
2009-09-03,36.089,36.158,34.943,35.29,12241,0
2009-09-04,35.27,36.979,35.053,36.929,9004,0
2009-09-08,37.205,37.361,36.623,37.323,9729,0
2009-09-09,37.519,37.847,36.296,37.847,12343,0
2009-09-10,37.678,38.016,37.323,37.628,4931,0
2009-09-11,37.598,38.283,37.421,38.164,3240,0
2009-09-14,37.927,38.518,37.205,38.263,13750,0
2009-09-15,38.273,38.42,37.274,38.094,2834,0
2009-09-16,38.164,38.704,38.006,38.704,3134,0
2009-09-17,38.499,38.803,38.499,38.803,2473,0
2009-09-18,38.322,39.928,37.264,39.528,22965,0
2009-09-21,39.151,39.674,38.704,39.398,11789,0
2009-09-22,39.888,43.21,39.752,42.705,11087,0
2009-09-23,42.675,42.913,41.579,42.162,7017,0
2009-09-24,42.457,42.665,40.968,40.968,6657,0
2009-09-25,40.898,40.898,40.186,40.505,4003,0
2009-09-28,40.711,41.866,40.017,41.123,7876,0
2009-09-29,41.301,41.421,41.172,41.301,1465,0
2009-09-30,41.222,41.222,37.818,37.818,11791,0
2009-10-01,37.628,38.056,36.089,36.089,15952,0
2009-10-02,35.754,37.215,35.557,36.889,11095,0
2009-10-05,37.176,38.694,36.889,38.635,10200,0
2009-10-06,39.131,39.547,38.114,38.605,6922,0
2009-10-07,38.263,39.231,38.253,38.547,3190,0
2009-10-08,38.862,38.862,38.263,38.273,2197,0
2009-10-09,38.124,39.301,37.778,39.301,7975,0
2009-10-12,39.968,39.968,38.293,38.44,3619,0
2009-10-13,38.253,38.47,37.957,38.303,4904,0
2009-10-14,38.44,39.251,38.44,39.201,4658,0
2009-10-15,38.645,39.251,37.967,38.962,9554,0
2009-10-16,38.263,38.37,37.323,38.036,10340,0
2009-10-19,38.124,39.448,38.124,38.605,5845,0
2009-10-20,38.575,38.822,37.857,37.907,1872,0
2009-10-21,37.867,38.527,36.04,36.118,10509,0
2009-10-22,36.138,38.41,35.94,36.544,16956,0
2009-10-23,36.623,37.303,36.118,36.118,8377,0
2009-10-26,36.286,36.444,35.448,35.448,5291,0
2009-10-27,35.527,36.336,35.527,35.744,5487,0
2009-10-28,35.547,36.04,34.53,34.53,9908,0
2009-10-29,35.171,35.547,34.826,35.398,11647,0
2009-10-30,34.983,35.28,33.443,33.968,30821,0
2009-11-02,34.203,34.303,32.683,33.196,4667,0
2009-11-03,32.783,34.253,32.733,33.61,11915,0
2009-11-04,33.928,33.928,32.585,32.753,12687,0
2009-11-05,33.276,33.6,32.852,33.6,7410,0
2009-11-06,32.929,33.285,32.862,33.276,9763,0
2009-11-09,33.097,34.253,33.097,34.154,6687,0
2009-11-10,33.978,34.154,33.028,33.325,3035,0
2009-11-11,33.689,34.253,33.126,34.253,5504,0
2009-11-12,34.253,34.253,32.595,33.008,8935,0
2009-11-13,33.018,33.443,32.634,33.276,4461,0
2009-11-16,33.581,34.293,33.473,33.988,7036,0
2009-11-17,33.859,34.43,32.585,34.075,12828,0
2009-11-18,34.154,35.498,33.968,35.498,5816,0
2009-11-19,34.973,35.635,33.779,33.869,6422,0
2009-11-20,33.779,33.779,32.939,33.226,7783,0
2009-11-23,33.769,35.774,33.769,35.744,13738,0
2009-11-24,35.99,35.99,35.3,35.606,10882,0
2009-11-25,35.931,35.94,34.864,35.349,2561,0
2009-11-27,33.719,33.918,33.373,33.512,7813,0
2009-11-30,33.492,35.547,32.605,35.547,18428,0
2009-12-01,35.547,35.547,33.492,34.361,15523,0
2009-12-02,33.829,35.567,33.433,34.263,39796,0
2009-12-03,34.55,35.24,33.276,33.473,48582,0
2009-12-04,34.361,35.053,33.126,34.736,30507,0
2009-12-07,34.657,34.845,33.61,33.61,6106,0
2009-12-08,33.363,34.361,33.363,34.361,13222,0
2009-12-09,34.51,35.438,33.908,35.369,6784,0
2009-12-10,35.398,35.398,34.233,34.756,4593,0
2009-12-11,34.913,35.043,33.869,33.978,6668,0
2009-12-14,34.183,34.342,33.285,33.789,4846,0
2009-12-15,33.639,35.151,33.62,33.639,14042,0
2009-12-16,34.105,34.983,33.373,34.647,38683,0
2009-12-17,33.968,34.38,33.968,34.124,4050,0
2009-12-18,32.05,35.547,32.05,35.547,30039,0
2009-12-21,35.053,35.557,34.855,35.448,14570,0
2009-12-22,35.438,35.547,35.151,35.161,7815,0
2009-12-23,35.448,35.448,34.913,35.023,7484,0
2009-12-24,35.32,35.388,35.181,35.388,2562,0
2009-12-28,35.478,35.518,35.25,35.3,6654,0
2009-12-29,35.498,35.498,34.836,34.953,7661,0
2009-12-30,34.826,34.973,34.46,34.933,6861,0
2009-12-31,35.013,35.151,34.5,34.5,9961,0
2010-01-04,34.845,35.518,34.657,35.518,5552,0
2010-01-05,35.547,35.547,34.983,35.053,6749,0
2010-01-06,34.883,35.181,34.4,34.56,7036,0
2010-01-07,34.618,35.27,34.293,35.113,6696,0
2010-01-08,35.25,35.547,35.113,35.22,2131,0
2010-01-11,35.408,35.547,35.113,35.488,4266,0
2010-01-12,35.171,35.518,35.083,35.369,6012,0
2010-01-13,35.754,35.754,35.22,35.31,4248,0
2010-01-14,35.24,36.336,35.24,36.138,4658,0
2010-01-15,36.07,36.633,35.616,35.626,11778,0
2010-01-19,35.577,35.734,34.963,35.388,7069,0
2010-01-20,35.201,35.329,34.41,34.49,7899,0
2010-01-21,34.47,34.756,33.078,33.078,11514,0
2010-01-22,33.176,33.443,32.595,32.634,8065,0
2010-01-25,33.186,33.373,32.881,32.959,5541,0
2010-01-26,32.891,33.078,32.09,32.189,10938,0
2010-01-27,32.119,33.028,32.09,32.939,7608,0
2010-01-28,33.226,33.226,32.139,32.386,12428,0
2010-01-29,32.713,32.881,32.585,32.663,5794,0
2010-02-01,32.833,32.833,32.386,32.624,3590,0
2010-02-02,32.505,32.505,31.449,31.942,15582,0
2010-02-03,31.824,32.03,31.598,31.598,7562,0
2010-02-04,31.301,31.588,29.8,30.866,11836,0
2010-02-05,31.083,31.301,30.63,30.964,5548,0
2010-02-08,30.905,30.984,29.77,29.77,4728,0
2010-02-09,30.244,30.736,29.948,30.323,5813,0
2010-02-10,30.274,30.303,29.829,30.283,6307,0
2010-02-11,30.244,31.113,30.036,31.103,5991,0
2010-02-12,30.746,31.073,30.363,30.796,11716,0
2010-02-16,31.043,31.063,30.659,30.994,4128,0
2010-02-17,31.221,31.499,30.895,31.499,3385,0
2010-02-18,31.35,31.696,31.35,31.696,4891,0
2010-02-19,32.04,32.189,31.598,31.736,6647,0
2010-02-22,31.696,31.863,31.608,31.726,3190,0
2010-02-23,31.765,32.238,30.905,31.301,7770,0
2010-02-24,31.469,31.844,31.201,31.548,6364,0
2010-02-25,31.053,31.548,30.6,31.123,2559,0
2010-02-26,31.152,31.548,31.043,31.36,5682,0
2010-03-01,31.834,31.834,30.954,31.429,9731,0
2010-03-02,31.558,31.942,31.548,31.844,9331,0
2010-03-03,31.922,32.209,31.922,32.1,6784,0
2010-03-04,32.367,32.367,32.11,32.277,2314,0
2010-03-05,32.277,33.769,31.784,33.769,5927,0
2010-03-08,33.709,33.769,33.126,33.453,3859,0
2010-03-09,33.226,34.56,33.126,34.56,5196,0
2010-03-10,34.569,35.547,34.569,35.23,10624,0
2010-03-11,35.151,35.191,34.5,35.093,3772,0
2010-03-12,35.25,35.25,34.855,35.053,2429,0
2010-03-15,34.806,35.053,34.766,34.766,1454,0
2010-03-16,34.806,34.816,34.075,34.687,4451,0
2010-03-17,34.283,34.283,33.789,33.878,6695,0
2010-03-18,33.779,34.154,33.779,33.958,4084,0
2010-03-19,34.903,34.903,32.425,32.615,14859,0
2010-03-22,32.475,32.673,31.794,32.575,8030,0
2010-03-23,32.595,32.929,32.199,32.733,7153,0
2010-03-24,32.703,33.078,32.09,32.09,6382,0
2010-03-25,32.169,33.068,32.09,32.189,8054,0
2010-03-26,32.209,32.683,31.618,32.08,10742,0
2010-03-29,32.05,32.05,31.103,31.656,4988,0
2010-03-30,31.794,32.327,31.261,31.942,8455,0
2010-03-31,30.687,32.287,30.687,31.113,9679,0
2010-04-01,31.508,32.337,31.113,31.508,6500,0
2010-04-05,31.598,32.189,31.598,32.08,3748,0
2010-04-06,32.09,32.575,31.676,32.02,5440,0
2010-04-07,31.716,33.413,31.716,33.196,9513,0
2010-04-08,33.176,33.62,32.978,33.276,2604,0
2010-04-09,33.393,33.393,32.09,32.337,6348,0
2010-04-12,32.585,32.713,31.666,31.666,6673,0
2010-04-13,31.608,32.535,31.608,32.297,4967,0
2010-04-14,32.634,35.053,32.435,33.443,4285,0
2010-04-15,33.522,33.62,33.106,33.522,2733,0
2010-04-16,33.968,34.56,33.363,34.223,11040,0
2010-04-19,34.193,34.56,34.183,34.183,7136,0
2010-04-20,34.56,34.56,33.988,34.105,8567,0
2010-04-21,34.213,34.213,33.669,34.007,3581,0
2010-04-22,33.659,33.809,33.571,33.789,2573,0
2010-04-23,33.918,34.51,33.779,34.134,4851,0
2010-04-26,34.164,34.46,33.779,34.105,4856,0
2010-04-27,33.888,34.065,33.819,33.819,7119,0
2010-04-28,33.859,33.859,33.088,33.226,6189,0
2010-04-29,33.363,34.973,32.654,34.332,38249,0
2010-04-30,34.332,34.332,33.423,33.749,5606,0
2010-05-03,33.719,34.4,33.325,34.016,7257,0
2010-05-04,33.699,33.968,33.088,33.423,8283,0
2010-05-05,33.078,34.016,32.011,32.1,9723,0
2010-05-06,32.189,32.783,30.6,30.6,9186,0
2010-05-07,31.004,31.201,30.363,30.572,11152,0
2010-05-10,31.103,32.793,30.659,32.793,11877,0
2010-05-11,32.495,33.334,32.07,33.334,5808,0
2010-05-12,33.276,33.968,33.276,33.938,14267,0
2010-05-13,33.473,34.134,33.078,34.007,5471,0
2010-05-14,33.679,33.869,32.959,32.978,5934,0
2010-05-17,33.216,33.216,32.891,32.998,2855,0
2010-05-18,33.522,33.522,32.891,32.949,4488,0
2010-05-19,32.939,33.106,31.775,32.04,19867,0
2010-05-20,31.598,31.598,30.264,30.293,15781,0
2010-05-21,30.116,31.231,29.67,30.046,18966,0
2010-05-24,29.977,30.066,29.582,29.829,12528,0
2010-05-25,29.582,30.086,29.424,29.859,6903,0
2010-05-26,29.72,29.72,27.815,27.954,31106,0
2010-05-27,29.108,30.412,28.635,30.184,9013,0
2010-05-28,30.264,30.264,29.375,29.375,4955,0
2010-06-01,28.831,30.313,28.683,29.059,8603,0
2010-06-02,29.375,29.869,28.645,29.869,5025,0
2010-06-03,30.016,30.756,30.016,30.174,2742,0
2010-06-04,29.631,29.928,28.733,28.911,11832,0
2010-06-07,28.999,30.046,28.683,28.93,7648,0
2010-06-08,28.841,28.841,27.075,28.101,17819,0
2010-06-09,28.19,29.089,27.894,28.516,6488,0
2010-06-10,28.901,28.921,27.478,28.576,17801,0
2010-06-11,28.388,28.536,27.954,28.526,4793,0
2010-06-14,28.802,28.802,27.105,27.894,7424,0
2010-06-15,28.141,29.582,27.825,29.367,8418,0
2010-06-16,29.029,29.483,28.881,29.039,2779,0
2010-06-17,28.989,29.562,28.733,29.288,3190,0
2010-06-18,29.513,29.553,28.713,28.93,20481,0
2010-06-21,29.367,29.367,28.328,28.437,2922,0
2010-06-22,28.506,28.635,27.371,27.381,5431,0
2010-06-23,27.4,27.974,27.4,27.459,8514,0
2010-06-24,27.449,28.23,27.381,27.547,3350,0
2010-06-25,28.21,29.424,27.164,29.424,68341,0
2010-06-28,29.228,29.621,28.645,29.503,6488,0
2010-06-29,28.959,29.278,28.21,28.24,10451,0
2010-06-30,28.417,28.673,28.053,28.14,7025,0
2010-07-01,28.141,28.625,27.745,28.476,6331,0
2010-07-02,28.2,28.586,27.994,28.25,14306,0
2010-07-06,28.576,29.375,27.626,27.815,10271,0
2010-07-07,28.054,28.673,27.994,28.673,8136,0
2010-07-08,28.802,28.891,28.693,28.891,4813,0
2010-07-09,28.408,31.558,28.121,31.103,20679,0
2010-07-12,30.766,31.103,29.859,29.859,6520,0
2010-07-13,30.106,31.449,27.994,31.449,11465,0
2010-07-14,31.518,31.598,31.053,31.182,3637,0
2010-07-15,31.321,31.321,30.214,30.412,5022,0
2010-07-16,30.452,30.452,27.645,28.093,20620,0
2010-07-19,28.101,28.388,27.845,28.368,3422,0
2010-07-20,28.141,28.566,27.994,28.566,7540,0
2010-07-21,28.683,28.861,27.845,27.845,7126,0
2010-07-22,28.101,29.572,28.101,29.572,9641,0
2010-07-23,29.338,29.433,28.141,29.433,10460,0
2010-07-26,29.66,30.244,29.228,29.424,23264,0
2010-07-27,29.178,30.116,28.969,29.405,13370,0
2010-07-28,29.463,29.73,29.463,29.503,8054,0
2010-07-29,29.328,29.67,28.24,28.911,7358,0
2010-07-30,28.408,29.089,28.338,28.446,1934,0
2010-08-02,28.851,28.851,28.408,28.742,4500,0
2010-08-03,28.466,28.939,28.141,28.19,4474,0
2010-08-04,28.289,28.782,28.289,28.782,4534,0
2010-08-05,28.596,28.596,28.131,28.131,1690,0
2010-08-06,28.141,28.338,27.894,28.338,2932,0
2010-08-09,28.546,28.546,27.626,28.044,5915,0
2010-08-10,28.093,28.093,27.755,27.934,6805,0
2010-08-11,27.645,27.974,27.173,27.173,15717,0
2010-08-12,26.985,27.243,26.411,26.411,7373,0
2010-08-13,26.392,26.67,26.068,26.068,9489,0
2010-08-16,26.058,26.66,26.058,26.65,9174,0
2010-08-17,27.035,27.213,26.66,26.75,11286,0
2010-08-18,26.789,27.203,26.66,27.045,8373,0
2010-08-19,27.045,27.045,26.118,26.118,15067,0
2010-08-20,26.118,26.461,26.118,26.312,13452,0
2010-08-23,26.491,26.591,25.901,25.901,8699,0
2010-08-24,25.979,26.312,25.861,26.028,7807,0
2010-08-25,26.018,27.213,25.94,27.213,5649,0
2010-08-26,27.243,27.243,26.631,26.631,3807,0
2010-08-27,26.828,27.164,25.969,27.124,8490,0
2010-08-30,27.065,27.075,26.302,26.302,5855,0
2010-08-31,26.351,26.807,26.165,26.719,14073,0
2010-09-01,27.075,27.283,26.798,27.283,8762,0
2010-09-02,27.517,27.695,27.263,27.695,3199,0
2010-09-03,27.974,28.093,27.835,28.044,3971,0
2010-09-07,27.835,27.855,27.39,27.39,3877,0
2010-09-08,27.557,27.557,26.946,27.154,1720,0
2010-09-09,28.625,28.625,27.005,27.283,3765,0
2010-09-10,27.173,27.498,27.055,27.478,3885,0
2010-09-13,27.685,27.705,26.808,26.897,22865,0
2010-09-14,26.867,26.897,26.521,26.67,4831,0
2010-09-15,26.66,26.956,26.402,26.956,15302,0
2010-09-16,26.838,26.838,26.511,26.511,2196,0
2010-09-17,26.857,27.065,26.7,26.956,3725,0
2010-09-20,26.956,28.141,26.798,28.073,13049,0
2010-09-21,27.964,28.044,27.419,27.419,7461,0
2010-09-22,27.303,27.419,27.035,27.293,3148,0
2010-09-23,27.223,27.596,27.015,27.055,3151,0
2010-09-24,27.517,28.308,27.517,27.954,9834,0
2010-09-27,27.875,27.875,27.4,27.429,2278,0
2010-09-28,27.429,27.537,26.956,27.537,3644,0
2010-09-29,27.361,28.536,26.907,28.308,8320,0
2010-09-30,28.606,28.606,27.775,28.15,19017,0
2010-10-01,28.298,28.298,27.894,28.044,6254,0
2010-10-04,27.994,27.994,27.351,27.351,5374,0
2010-10-05,27.685,28.596,27.577,28.596,15304,0
2010-10-06,28.526,28.526,27.934,28.121,9567,0
2010-10-07,28.24,28.388,27.645,27.645,6624,0
2010-10-08,27.735,28.881,27.508,28.861,12288,0
2010-10-11,28.742,28.821,28.476,28.713,1807,0
2010-10-12,28.566,29.128,28.516,29.009,5859,0
2010-10-13,29.069,29.611,28.881,29.572,14654,0
2010-10-14,29.611,29.611,28.772,28.959,8428,0
2010-10-15,29.278,29.278,28.004,28.418,9611,0
2010-10-18,28.418,28.418,27.805,28.17,7489,0
2010-10-19,28.19,28.19,27.105,27.341,12659,0
2010-10-20,27.527,27.537,26.67,27.055,17077,0
2010-10-21,27.045,27.055,26.263,26.471,13966,0
2010-10-22,26.481,26.541,26.176,26.541,10619,0
2010-10-25,26.501,26.66,26.362,26.511,4337,0
2010-10-26,26.411,26.521,26.167,26.302,13095,0
2010-10-27,26.167,26.253,25.841,25.871,11257,0
2010-10-28,25.998,26.058,25.721,25.721,3654,0
2010-10-29,25.819,25.939,25.7,25.939,12689,0
2010-11-01,25.781,25.93,25.701,25.921,49808,0
2010-11-02,25.881,26.441,25.771,26.441,24562,0
2010-11-03,26.411,26.75,26.322,26.72,44285,0
2010-11-04,26.769,28.645,26.769,28.645,45052,0
2010-11-05,28.526,28.566,27.745,28.536,8945,0
2010-11-08,28.466,28.466,28.131,28.298,8729,0
2010-11-09,28.26,28.437,28.19,28.2,21136,0
2010-11-10,28.25,28.536,27.944,28.496,23727,0
2010-11-11,28.121,28.338,28.111,28.16,3388,0
2010-11-12,28.18,28.18,27.845,27.894,6349,0
2010-11-15,27.994,28.27,27.894,28.044,5295,0
2010-11-16,27.636,27.645,27.293,27.351,9376,0
2010-11-17,27.253,27.685,27.173,27.173,2399,0
2010-11-18,27.173,27.498,27.173,27.409,4395,0
2010-11-19,27.459,27.459,27.065,27.253,6243,0
2010-11-22,27.517,27.517,27.005,27.154,5779,0
2010-11-23,26.75,27.144,26.471,26.561,5145,0
2010-11-24,26.857,27.606,26.69,27.606,11886,0
2010-11-26,27.193,27.4,27.154,27.154,3519,0
2010-11-29,26.907,27.351,26.66,27.253,5148,0
2010-11-30,26.866,27.645,26.689,27.645,16105,0
2010-12-01,27.645,27.685,27.183,27.341,13985,0
2010-12-02,27.273,27.439,27.105,27.351,4380,0
2010-12-03,27.351,27.351,26.67,27.253,15528,0
2010-12-06,27.154,27.203,26.966,27.154,8688,0
2010-12-07,27.164,27.449,27.105,27.449,6977,0
2010-12-08,27.193,27.361,27.105,27.351,4903,0
2010-12-09,27.459,27.785,27.154,27.685,8638,0
2010-12-10,27.517,28.093,27.351,28.073,10432,0
2010-12-13,28.044,28.044,27.361,27.547,10182,0
2010-12-14,27.547,28.27,27.4,28.141,14875,0
2010-12-15,28.486,28.586,28.024,28.516,22471,0
2010-12-16,28.466,28.576,28.408,28.576,8057,0
2010-12-17,28.358,28.606,28.141,28.606,8250,0
2010-12-20,28.576,28.576,28.15,28.338,14240,0
2010-12-21,28.536,28.536,28.289,28.526,11313,0
2010-12-22,28.437,28.437,28.014,28.25,12620,0
2010-12-23,28.22,28.586,28.22,28.586,4305,0
2010-12-27,28.536,28.821,28.516,28.821,18224,0
2010-12-28,28.772,28.831,28.486,28.486,7089,0
2010-12-29,28.466,28.781,28.337,28.644,6301,0
2010-12-30,28.703,28.9,28.565,28.565,5478,0
2010-12-31,28.615,28.734,28.536,28.536,3870,0
2011-01-03,28.703,29.375,28.703,29.367,8528,0
2011-01-04,29.118,29.218,28.576,28.733,11886,0
2011-01-05,29.079,29.118,28.703,29.118,2651,0
2011-01-06,29.188,29.188,28.596,28.733,16018,0
2011-01-07,28.891,28.891,28.24,28.348,4404,0
2011-01-10,28.328,28.328,27.894,27.954,5674,0
2011-01-11,28.044,28.141,27.875,28.141,14032,0
2011-01-12,28.15,28.476,28.15,28.476,5682,0
2011-01-13,28.338,28.338,28.141,28.318,3115,0
2011-01-14,28.18,28.871,28.18,28.821,16085,0
2011-01-18,28.486,29.375,28.486,29.108,19159,0
2011-01-19,29.367,29.919,29.367,29.621,22502,0
2011-01-20,29.543,29.543,28.486,28.536,8725,0
2011-01-21,28.683,28.772,28.536,28.586,13445,0
2011-01-24,28.663,28.693,28.486,28.693,11317,0
2011-01-25,28.596,29.029,28.486,28.576,11170,0
2011-01-26,28.752,28.989,28.752,28.989,2557,0
2011-01-27,28.821,28.821,28.338,28.812,6937,0
2011-01-28,28.802,28.831,28.398,28.398,15093,0
2011-01-31,28.476,28.734,28.318,28.486,6761,0
2011-02-01,28.576,29.128,28.486,28.989,11574,0
2011-02-02,29.019,29.019,28.713,28.979,5578,0
2011-02-03,28.831,28.989,28.782,28.989,4358,0
2011-02-04,28.733,29.049,28.654,28.939,8682,0
2011-02-07,28.921,29.503,28.921,29.503,12082,0
2011-02-08,29.443,29.7,29.424,29.7,4637,0
2011-02-09,29.651,29.651,29.473,29.572,2868,0
2011-02-10,29.128,29.238,29.079,29.168,5518,0
2011-02-11,29.268,29.82,29.029,29.82,5557,0
2011-02-14,29.108,29.928,29.108,29.72,5665,0
2011-02-15,29.572,29.82,29.572,29.582,9821,0
2011-02-16,29.621,29.996,29.473,29.987,7226,0
2011-02-18,30.964,31.439,30.964,31.36,4317,0
2011-02-22,31.201,31.932,31.201,31.608,20124,0
2011-02-23,31.656,31.942,31.409,31.499,7950,0
2011-02-24,31.301,31.775,31.162,31.36,10474,0
2011-02-25,31.399,32.565,31.281,32.565,12406,0
2011-02-28,32.664,33.85,32.664,33.85,14692,0
2011-03-01,34.164,34.608,32.881,33.078,12491,0
2011-03-02,32.929,32.959,31.706,31.814,9366,0
2011-03-03,31.912,32.11,31.469,31.942,14550,0
2011-03-04,31.991,31.991,31.627,31.696,6266,0
2011-03-07,31.892,31.892,30.283,30.283,7608,0
2011-03-08,30.214,31.201,30.116,31.063,7461,0
2011-03-09,31.143,31.912,30.954,31.824,5375,0
2011-03-10,31.656,31.676,30.562,30.562,8481,0
2011-03-11,30.512,31.004,30.512,30.846,8634,0
2011-03-14,30.659,30.796,30.343,30.512,8416,0
2011-03-15,29.69,30.303,29.69,30.283,5113,0
2011-03-16,30.214,30.214,29.128,29.128,14457,0
2011-03-17,29.424,29.66,28.959,29.138,24055,0
2011-03-18,29.298,30.522,29.108,30.452,17395,0
2011-03-21,30.668,31.637,30.572,31.637,8605,0
2011-03-22,31.637,32.229,31.399,31.991,4531,0
2011-03-23,32.011,32.683,31.844,32.565,17071,0
2011-03-24,32.673,32.673,32.435,32.485,7668,0
2011-03-25,32.595,32.988,32.357,32.357,6881,0
2011-03-28,32.406,32.406,31.892,31.892,2236,0
2011-03-29,31.784,31.981,31.784,31.981,2666,0
2011-03-30,31.853,32.139,31.794,32.09,13435,0
2011-03-31,31.936,31.995,31.798,31.995,10994,0
2011-04-01,32.1,32.425,31.794,32.367,5957,0
2011-04-04,32.337,32.713,32.169,32.713,5058,0
2011-04-05,32.684,32.784,32.327,32.774,19878,0
2011-04-06,32.783,33.246,32.317,32.968,7854,0
2011-04-07,32.814,32.92,32.416,32.92,5713,0
2011-04-08,33.058,33.266,32.585,32.585,10868,0
2011-04-11,32.585,32.733,32.535,32.683,5628,0
2011-04-12,32.486,32.625,32.367,32.367,4545,0
2011-04-13,32.475,32.615,32.445,32.495,10468,0
2011-04-14,32.297,32.495,32.04,32.229,6836,0
2011-04-15,32.149,32.229,31.814,31.932,9794,0
2011-04-18,31.598,32.11,31.301,31.321,6225,0
2011-04-19,31.37,31.518,31.123,31.389,5590,0
2011-04-20,31.191,31.38,30.492,30.766,7553,0
2011-04-21,30.61,30.934,30.61,30.707,5484,0
2011-04-25,30.61,30.954,30.116,30.204,4701,0
2011-04-26,30.244,30.62,30.214,30.392,8153,0
2011-04-27,30.234,30.707,30.096,30.64,8286,0
2011-04-28,30.61,30.905,30.126,30.303,11390,0
2011-04-29,30.206,30.554,30.058,30.544,6640,0
2011-05-02,30.532,30.736,30.512,30.512,5042,0
2011-05-03,28.456,30.472,28.456,29.61,4844,0
2011-05-04,29.78,29.918,28.654,28.9,12716,0
2011-05-05,28.634,28.999,28.634,28.703,12783,0
2011-05-06,28.949,29.108,28.683,28.83,6498,0
2011-05-09,28.83,29.395,28.83,29.395,7086,0
2011-05-10,29.62,30.462,29.62,30.432,5999,0
2011-05-11,30.65,30.707,29.366,29.366,7764,0
2011-05-12,29.414,30.086,29.248,30.086,5181,0
2011-05-13,29.888,30.135,28.949,29.049,9401,0
2011-05-16,28.683,29.218,28.683,29.078,8117,0
2011-05-17,28.791,29.523,28.644,29.069,11051,0
2011-05-18,28.999,29.385,28.999,29.385,3467,0
2011-05-19,29.543,29.543,29.168,29.168,4085,0
2011-05-20,28.88,29.208,28.88,29.108,8759,0
2011-05-23,28.771,29.088,28.742,28.939,12335,0
2011-05-24,29.078,29.168,28.742,28.949,18193,0
2011-05-25,29.078,29.248,28.93,29.158,9307,0
2011-05-26,29.078,29.308,28.811,29.218,15434,0
2011-05-27,29.347,29.74,29.248,29.483,4097,0
2011-05-31,29.762,30.068,29.484,29.88,24501,0
2011-06-01,29.78,29.78,28.733,28.939,13872,0
2011-06-02,28.989,29.029,28.654,28.939,5182,0
2011-06-03,28.634,29.009,28.278,28.644,12462,0
2011-06-06,28.644,28.771,27.894,28.644,11779,0
2011-06-07,28.693,29.238,28.663,28.86,10986,0
2011-06-08,29.078,29.078,28.644,29.009,4830,0
2011-06-09,28.9,28.9,28.269,28.545,8518,0
2011-06-10,28.347,28.89,28.15,28.595,6854,0
2011-06-13,28.437,29.009,27.784,28.644,15819,0
2011-06-14,28.939,29.928,28.624,28.87,23257,0
2011-06-15,28.683,29.019,28.16,28.585,8156,0
2011-06-16,28.634,29.128,28.634,28.91,10101,0
2011-06-17,29.039,29.158,28.18,28.644,62373,0
2011-06-20,28.703,28.703,28.2,28.417,8709,0
2011-06-21,28.515,28.515,27.704,28.15,11704,0
2011-06-22,28.003,28.82,28.003,28.15,9141,0
2011-06-23,27.904,28.297,27.714,28.249,7410,0
2011-06-24,28.15,28.693,27.694,27.774,128985,0
2011-06-27,27.874,27.983,27.312,27.734,6397,0
2011-06-28,27.684,27.764,27.556,27.714,12247,0
2011-06-29,27.664,27.934,27.654,27.784,3691,0
2011-06-30,27.964,28.348,27.665,28.25,5647,0
2011-07-01,28.437,29.049,28.437,28.939,12642,0
2011-07-05,28.762,29.148,28.752,29.108,4583,0
2011-07-06,28.989,29.318,28.703,29.318,3386,0
2011-07-07,29.158,29.73,29.158,29.73,9050,0
2011-07-08,29.533,29.81,29.424,29.581,7950,0
2011-07-11,29.108,29.473,28.515,28.515,29262,0
2011-07-12,28.644,29.049,28.427,28.496,15435,0
2011-07-13,28.575,29.188,28.575,29.188,5542,0
2011-07-14,29.288,29.288,28.959,28.989,4639,0
2011-07-15,29.543,30.512,29.118,29.829,21786,0
2011-07-18,29.73,29.73,28.949,28.949,6107,0
2011-07-19,29.248,30.056,28.605,29.848,8874,0
2011-07-20,29.356,29.581,29.288,29.288,831,0
2011-07-21,29.483,29.908,29.039,29.188,3974,0
2011-07-22,28.87,29.443,28.87,29.414,3169,0
2011-07-25,29.128,30.382,29.128,30.125,11821,0
2011-07-26,29.977,30.392,29.553,29.73,13859,0
2011-07-27,29.63,29.73,28.723,28.723,12295,0
2011-07-28,28.811,28.84,28.565,28.811,2529,0
2011-07-29,28.556,29.05,28.398,28.821,17555,0
2011-08-01,29.009,29.009,28.407,28.545,20282,0
2011-08-02,28.327,28.555,28.2,28.367,13728,0
2011-08-03,28.367,28.367,27.704,27.874,13789,0
2011-08-04,27.576,27.625,27.104,27.104,20952,0
2011-08-05,27.282,27.884,27.044,27.39,37425,0
2011-08-08,27.064,27.654,27.064,27.182,35152,0
2011-08-09,27.37,27.983,25.69,27.38,28716,0
2011-08-10,26.669,27.124,26.53,26.53,8345,0
2011-08-11,26.669,27.605,26.56,27.546,11763,0
2011-08-12,27.546,27.546,26.955,26.955,2576,0
2011-08-15,27.162,27.645,26.699,27.536,3187,0
2011-08-16,27.094,27.162,26.669,26.925,10688,0
2011-08-17,26.669,27.162,26.669,27.114,2669,0
2011-08-18,26.719,26.817,26.184,26.43,23813,0
2011-08-19,26.669,26.739,26.331,26.37,17736,0
2011-08-22,26.52,26.915,26.52,26.817,9164,0
2011-08-23,26.719,27.312,26.39,27.312,16943,0
2011-08-24,27.212,27.615,26.994,27.615,3768,0
2011-08-25,27.854,28.023,27.153,27.153,5485,0
2011-08-26,26.955,27.202,26.955,27.172,2344,0
2011-08-29,27.418,27.904,27.262,27.904,4470,0
2011-08-30,27.654,27.894,27.497,27.894,3265,0
2011-08-31,27.894,28.13,27.645,27.715,6236,0
2011-09-01,27.654,27.654,26.965,27.064,9726,0
2011-09-02,26.549,26.945,26.549,26.569,9896,0
2011-09-06,26.57,26.837,26.57,26.709,13739,0
2011-09-07,27.114,27.114,26.44,26.797,13748,0
2011-09-08,26.669,26.709,26.57,26.6,7318,0
2011-09-09,26.44,26.719,26.44,26.58,12251,0
2011-09-12,25.621,26.768,25.621,26.659,20402,0
2011-09-13,26.856,26.866,26.63,26.778,4163,0
2011-09-14,26.807,26.866,26.709,26.866,6616,0
2011-09-15,26.915,26.925,26.788,26.915,3859,0
2011-09-16,27.064,27.182,26.817,26.837,41746,0
2011-09-19,26.669,27.143,26.669,26.719,7428,0
2011-09-20,26.659,26.915,26.46,26.47,6649,0
2011-09-21,26.4,26.965,26.36,26.36,29421,0
2011-09-22,26.37,26.768,25.68,25.68,13374,0
2011-09-23,25.67,26.301,25.67,25.919,39284,0
2011-09-26,26.174,26.174,25.73,26.174,3559,0
2011-09-27,26.56,26.709,26.331,26.59,19243,0
2011-09-28,26.351,26.649,26.165,26.165,10077,0
2011-09-29,26.38,26.38,25.889,26.301,9702,0
2011-09-30,26.006,26.173,25.689,25.938,17303,0
2011-10-03,25.819,26.184,25.819,25.829,17243,0
2011-10-04,25.898,28.793,25.699,28.18,22059,0
2011-10-05,27.864,27.864,27.322,27.478,8257,0
2011-10-06,27.322,27.322,27.074,27.322,7133,0
2011-10-07,27.222,27.222,25.79,26.027,12714,0
2011-10-10,26.321,26.856,25.819,26.856,19466,0
2011-10-11,26.52,26.994,26.52,26.994,12838,0
2011-10-12,27.143,27.272,26.827,27.143,14508,0
2011-10-13,26.905,27.39,26.817,27.272,11971,0
2011-10-14,27.36,27.36,26.876,27.242,9061,0
2011-10-17,26.915,27.064,26.669,26.669,11033,0
2011-10-18,26.739,27.282,26.739,27.153,8354,0
2011-10-19,27.242,27.242,26.659,26.659,4817,0
2011-10-20,26.866,26.866,26.301,26.41,3773,0
2011-10-21,26.935,26.935,26.439,26.759,6550,0
2011-10-24,26.895,28.072,26.895,28.072,8472,0
2011-10-25,27.665,27.665,26.768,26.965,7493,0
2011-10-26,26.895,27.674,26.729,27.674,5835,0
2011-10-27,28.17,30.026,27.854,30.026,21628,0
2011-10-28,29.732,30.226,29.672,30.108,9758,0
2011-10-31,29.652,29.762,29.339,29.583,4951,0
2011-11-01,28.496,28.704,27.507,27.507,16164,0
2011-11-02,27.804,28.447,27.302,27.884,39104,0
2011-11-03,27.934,28.338,27.478,28.16,9448,0
2011-11-04,27.964,27.964,26.915,27.439,95054,0
2011-11-07,27.478,27.715,26.955,27.262,41130,0
2011-11-08,27.282,27.33,26.836,27.292,36219,0
2011-11-09,27.282,27.282,25.679,26.016,93962,0
2011-11-10,26.32,26.479,25.759,26.066,51481,0
2011-11-11,26.056,26.639,26.006,26.639,6274,0
2011-11-14,26.589,26.589,25.898,26.085,11213,0
2011-11-15,26.183,26.826,26.183,26.826,4148,0
2011-11-16,26.579,26.579,25.679,25.958,20534,0
2011-11-17,25.918,26.183,25.769,25.898,14692,0
2011-11-18,25.878,26.115,25.709,25.709,19137,0
2011-11-21,25.669,25.868,25.571,25.571,16674,0
2011-11-22,25.669,25.898,25.453,25.453,15523,0
2011-11-23,25.284,25.284,24.662,24.662,22945,0
2011-11-25,24.672,24.879,24.364,24.364,5915,0
2011-11-28,25.067,25.394,24.424,24.761,25692,0
2011-11-29,24.692,25.124,24.463,24.503,17743,0
2011-11-30,25.222,27.241,24.994,26.084,137004,0
2011-12-01,26.499,26.925,26.34,26.34,12710,0
2011-12-02,26.589,26.589,25.788,25.996,6180,0
2011-12-05,26.291,26.291,25.938,26.193,15945,0
2011-12-06,26.056,26.669,25.828,26.659,6341,0
2011-12-07,26.41,26.41,26.066,26.066,12310,0
2011-12-08,25.938,26.154,24.918,25.007,11101,0
2011-12-09,25.184,25.699,24.918,25.62,14216,0
2011-12-12,25.344,25.591,24.781,25.354,12125,0
2011-12-13,25.601,25.679,25.094,25.094,10768,0
2011-12-14,25.104,26.016,24.819,25.798,13132,0
2011-12-15,25.948,25.948,25.007,25.244,7835,0
2011-12-16,25.244,25.571,24.712,24.712,30214,0
2011-12-19,24.879,25.057,24.463,24.463,10556,0
2011-12-20,24.957,25.364,24.928,25.364,9254,0
2011-12-21,25.144,25.779,24.702,25.501,64127,0
2011-12-22,25.699,25.996,25.404,25.749,26001,0
2011-12-23,25.62,25.788,25.591,25.749,14318,0
2011-12-27,25.591,26.3,25.472,25.788,25607,0
2011-12-28,25.62,27.794,25.591,27.262,30592,0
2011-12-29,27.282,28.073,27.212,27.478,14917,0
2011-12-30,27.318,27.523,26.188,26.754,20682,0
2012-01-03,27.094,28.95,26.629,28.576,31181,0
2012-01-04,28.486,28.684,28.22,28.516,9375,0
2012-01-05,27.775,28.831,27.566,28.21,28434,0
2012-01-06,28.054,28.783,27.615,28.14,20656,0
2012-01-09,28.121,28.26,27.272,27.665,18885,0
2012-01-10,27.894,27.994,27.114,27.804,38537,0
2012-01-11,28.27,28.27,27.429,27.844,56642,0
2012-01-12,27.884,28.22,27.635,28.22,7002,0
2012-01-13,27.864,27.864,27.292,27.35,9383,0
2012-01-17,27.449,27.449,26.974,27.302,17350,0
2012-01-18,27.272,27.36,27.094,27.36,2762,0
2012-01-19,27.232,27.675,27.133,27.566,1529,0
2012-01-20,27.675,28.073,27.675,28.073,6451,0
2012-01-23,28.25,28.298,28.083,28.298,1829,0
2012-01-24,28.27,28.861,27.994,28.861,6876,0
2012-01-25,29.05,29.229,28.496,28.763,7847,0
2012-01-26,28.783,28.881,28.408,28.418,6531,0
2012-01-27,28.338,28.606,28.22,28.606,3228,0
2012-01-30,28.26,28.26,28.044,28.073,2105,0
2012-01-31,28.09,28.305,28.061,28.267,4747,0
2012-02-01,28.516,28.891,28.27,28.566,10431,0
2012-02-02,28.576,29.07,28.576,29.03,4664,0
2012-02-03,29.416,30.799,29.259,30.495,15219,0
2012-02-06,30.395,30.632,30.256,30.435,8013,0
2012-02-07,30.485,30.749,30.485,30.632,2236,0
2012-02-08,30.749,31.194,30.719,31.146,2814,0
2012-02-09,31.393,31.433,30.898,31.027,19288,0
2012-02-10,30.828,30.828,30.544,30.544,2744,0
2012-02-13,30.937,31.066,30.69,30.957,2846,0
2012-02-14,30.729,30.729,29.85,30.305,15429,0
2012-02-15,30.305,30.425,29.998,30.186,2280,0
2012-02-16,29.94,30.335,29.821,30.216,5646,0
2012-02-17,30.455,31.146,30.445,30.455,11956,0
2012-02-21,30.475,30.475,29.89,30.118,2205,0
2012-02-22,30.128,30.196,29.93,29.979,4078,0
2012-02-23,29.969,30.266,29.85,30.266,11562,0
2012-02-24,29.998,29.998,29.91,29.969,1210,0
2012-02-27,29.91,30.148,29.91,30.058,4471,0
2012-02-28,29.94,30.068,29.92,30.028,3107,0
2012-02-29,30.139,30.177,29.515,29.515,5969,0
2012-03-01,29.821,29.9,29.494,29.84,9542,0
2012-03-02,29.682,29.682,28.96,28.96,6971,0
2012-03-05,28.714,28.714,27.705,28.338,10265,0
2012-03-06,28.15,28.476,28.15,28.467,19041,0
2012-03-07,28.596,28.753,28.516,28.753,6184,0
2012-03-08,28.783,29.139,28.496,29.139,7364,0
2012-03-09,29.397,31.63,29.397,30.898,22502,0
2012-03-12,31.116,31.63,30.868,31.363,5528,0
2012-03-13,31.63,32.509,31.433,32.509,15857,0
2012-03-14,32.519,32.808,32.519,32.529,3002,0
2012-03-15,32.649,32.708,32.649,32.708,1060,0
2012-03-16,32.371,32.619,31.136,31.136,12752,0
2012-03-19,31.264,31.72,31.264,31.72,3317,0
2012-03-20,31.284,31.601,31.076,31.433,3166,0
2012-03-21,31.433,31.433,31.343,31.383,1650,0
2012-03-22,30.987,31.046,30.848,30.908,1682,0
2012-03-23,30.937,31.65,30.937,31.65,4087,0
2012-03-26,31.69,31.866,31.323,31.521,7736,0
2012-03-27,31.493,31.591,31.194,31.284,5584,0
2012-03-28,31.156,31.323,30.534,31.096,3252,0
2012-03-29,30.987,30.987,30.176,30.445,8107,0
2012-03-30,30.653,30.653,29.406,29.406,17093,0
2012-04-02,29.465,29.712,29.349,29.652,4418,0
2012-04-03,29.653,29.653,29.2,29.299,3415,0
2012-04-04,29.17,29.24,28.664,28.674,6242,0
2012-04-05,28.526,28.526,28.26,28.26,1215,0
2012-04-09,28.388,28.664,28.024,28.289,12601,0
2012-04-10,28.121,28.447,27.944,28.093,10007,0
2012-04-11,28.378,28.596,27.834,28.596,5007,0
2012-04-12,28.566,28.99,28.566,28.99,2767,0
2012-04-13,28.734,28.783,28.467,28.467,1939,0
2012-04-16,28.625,29.02,28.625,29,2224,0
2012-04-17,29.12,29.881,29.12,29.772,2860,0
2012-04-18,29.524,29.524,28.821,28.98,3911,0
2012-04-19,28.881,28.97,28.004,28.279,17907,0
2012-04-20,29.703,29.712,29.21,29.406,9279,0
2012-04-23,28.94,28.94,28.298,28.418,9447,0
2012-04-24,28.418,29.1,28.418,28.95,5829,0
2012-04-25,29.129,29.159,28.94,29.159,9073,0
2012-04-26,29.1,29.445,28.625,29.209,12311,0
2012-04-27,29.2,29.387,29.01,29.377,5491,0
2012-04-30,29.23,29.279,29.06,29.06,4369,0
2012-05-01,29.02,29.584,29,29.21,6056,0
2012-05-02,29.09,29.377,28.96,29.14,3589,0
2012-05-03,28.99,28.99,28.645,28.881,2621,0
2012-05-04,28.714,29.21,28.704,28.803,5863,0
2012-05-07,28.921,28.921,28.427,28.724,4530,0
2012-05-08,28.566,29.18,28.566,28.871,7759,0
2012-05-09,28.891,29.04,28.466,28.714,2406,0
2012-05-10,28.803,28.891,28.417,28.822,1335,0
2012-05-11,28.397,28.556,28.26,28.387,6423,0
2012-05-14,28.023,28.446,28.023,28.101,4331,0
2012-05-15,27.963,28.486,27.963,27.993,6914,0
2012-05-16,27.993,28.18,27.555,27.694,5449,0
2012-05-17,27.694,28.11,27.408,27.594,11761,0
2012-05-18,27.398,27.874,27.191,27.468,4431,0
2012-05-21,27.487,27.844,27.201,27.654,5472,0
2012-05-22,27.694,28.101,27.251,27.301,9375,0
2012-05-23,27.301,27.369,26.805,27.052,5140,0
2012-05-24,27.043,27.151,26.707,26.974,2191,0
2012-05-25,26.993,26.993,26.697,26.697,4376,0
2012-05-29,26.954,27.052,26.795,26.954,2536,0
2012-05-30,26.854,27.013,26.528,26.707,6993,0
2012-05-31,26.707,27.448,26.21,27.448,14173,0
2012-06-01,26.884,27.448,26.864,26.944,5337,0
2012-06-04,27.013,27.844,27.013,27.644,7754,0
2012-06-05,27.624,28.043,27.575,27.944,5102,0
2012-06-06,28.2,28.427,27.794,28.338,5444,0
2012-06-07,28.516,28.516,27.565,27.664,9235,0
2012-06-08,27.664,27.764,27.664,27.764,1671,0
2012-06-11,27.834,28.043,27.594,27.594,5571,0
2012-06-12,27.814,27.814,27.171,27.684,6829,0
2012-06-13,27.754,27.794,27.506,27.545,7166,0
2012-06-14,27.506,27.973,27.506,27.973,4780,0
2012-06-15,27.854,28.427,27.408,28.427,15533,0
2012-06-18,28.14,28.18,27.914,28.043,5068,0
2012-06-19,28.003,28.674,27.614,28.655,9855,0
2012-06-20,28.407,28.407,27.834,27.944,4857,0
2012-06-21,27.884,28.003,26.894,27.102,14770,0
2012-06-22,27.191,27.369,26.697,26.697,38594,0
2012-06-25,26.438,26.608,26.064,26.438,29913,0
2012-06-26,26.538,26.648,26.21,26.608,36860,0
2012-06-27,26.766,27.112,26.648,27.112,2037,0
2012-06-28,27.023,27.023,26.776,26.864,5136,0
2012-06-29,26.98,28.464,26.98,28.464,6951,0
2012-07-02,28.308,29.22,28.308,29.22,5381,0
2012-07-03,29.08,29.329,29.08,29.329,1465,0
2012-07-05,29.2,29.613,29.13,29.2,10192,0
2012-07-06,29.04,29.535,28.506,28.506,9327,0
2012-07-09,28.496,28.931,28.101,28.101,2123,0
2012-07-10,28.11,28.318,27.924,28.289,3046,0
2012-07-11,28.17,29.03,28.16,28.743,6390,0
2012-07-12,28.753,29.09,28.625,28.98,4371,0
2012-07-13,28.881,29.673,28.704,29.397,7228,0
2012-07-16,29.2,29.633,28.684,29.07,14561,0
2012-07-17,27.934,29.329,27.904,29.08,6497,0
2012-07-18,29.06,29.299,27.684,29.13,4753,0
2012-07-19,29.13,29.13,28.486,28.586,3214,0
2012-07-20,28.397,28.625,28.033,28.033,3334,0
2012-07-23,27.804,28.043,27.506,27.506,3076,0
2012-07-24,27.754,27.754,27.102,27.102,1841,0
2012-07-25,27.339,27.654,27.092,27.122,2618,0
2012-07-26,27.281,28.625,27.003,28.101,20940,0
2012-07-27,28.14,29.01,27.983,29.01,5166,0
2012-07-30,28.753,28.911,28.289,28.466,5127,0
2012-07-31,28.435,28.564,27.711,27.831,3413,0
2012-08-01,27.774,28.033,25.222,25.222,7569,0
2012-08-02,25.489,26.805,25.489,26.608,9393,0
2012-08-03,26.757,28.14,26.757,28.14,3329,0
2012-08-06,28.092,28.17,27.614,27.973,2692,0
2012-08-07,27.944,27.944,27.734,27.944,4001,0
2012-08-08,27.944,27.944,27.389,27.497,2282,0
2012-08-09,27.369,28.348,27.369,28.348,1420,0
2012-08-10,27.854,27.854,27.201,27.535,2605,0
2012-08-13,27.438,27.834,27.398,27.814,21518,0
2012-08-14,27.844,28.22,27.844,28.17,6107,0
2012-08-15,28.714,28.714,27.614,28.645,4698,0
2012-08-16,28.586,28.684,28.003,28.684,3153,0
2012-08-17,28.576,29.259,27.824,28.486,15109,0
2012-08-20,28.704,29.16,28.664,29.05,1822,0
2012-08-21,29,29.426,28.655,29.249,2932,0
2012-08-22,29.18,29.505,29.18,29.377,4811,0
2012-08-23,29.426,29.465,28.911,28.911,11266,0
2012-08-24,28.931,29.18,28.931,29.13,4165,0
2012-08-27,29.08,29.911,29.07,29.368,35093,0
2012-08-28,29.14,29.279,28.586,28.861,19082,0
2012-08-29,28.783,29.04,28.506,28.832,14859,0
2012-08-30,28.486,28.486,28.387,28.387,641,0
2012-08-31,28.454,28.534,28.454,28.484,2189,0
2012-09-04,28.486,28.536,28.466,28.536,12443,0
2012-09-05,28.832,28.832,28.21,28.298,6674,0
2012-09-06,28.486,28.684,28.387,28.536,11159,0
2012-09-07,28.655,28.704,28.23,28.655,5005,0
2012-09-10,28.486,28.822,28.338,28.338,9453,0
2012-09-11,28.496,28.98,28.456,28.921,11636,0
2012-09-12,29.03,29.387,29.03,29.387,6733,0
2012-09-13,29.426,30.959,29.19,30.959,88534,0
2012-09-14,30.84,31.157,30.506,31.147,13204,0
2012-09-17,31.038,31.038,30.109,30.109,5559,0
2012-09-18,29.762,29.951,29.08,29.683,5859,0
2012-09-19,29.722,30.217,29.722,30.217,3843,0
2012-09-20,29.921,30.406,29.722,30.039,2241,0
2012-09-21,30.416,31.067,30.019,31.057,24356,0
2012-09-24,31.047,31.652,31.047,31.455,7163,0
2012-09-25,31.83,32.572,31.553,32.255,17487,0
2012-09-26,32.443,32.443,31.652,31.741,19040,0
2012-09-27,31.672,32.374,31.652,32.334,13975,0
2012-09-28,32.156,32.532,31.652,32.532,16687,0
2012-10-01,32.642,32.642,32.136,32.393,7819,0
2012-10-02,32.433,32.433,32.086,32.433,9147,0
2012-10-03,32.394,32.492,32.056,32.304,3149,0
2012-10-04,32.264,32.344,31.672,32.196,28111,0
2012-10-05,32.126,32.245,31.898,32.146,3425,0
2012-10-08,31.948,32.462,31.898,32.274,5735,0
2012-10-09,32.383,32.442,31.889,31.889,12818,0
2012-10-10,31.898,32.314,31.385,31.997,5791,0
2012-10-11,32.245,32.927,31.898,32.642,16801,0
2012-10-12,32.572,32.632,32.236,32.462,1094,0
2012-10-15,32.432,32.761,31.751,31.987,13291,0
2012-10-16,32.284,32.284,31.613,31.869,15611,0
2012-10-17,32.086,32.442,32.086,32.442,1028,0
2012-10-18,32.324,32.324,32.216,32.216,1412,0
2012-10-19,31.908,32.532,31.434,31.672,4794,0
2012-10-22,31.928,32.017,31.781,31.781,7820,0
2012-10-23,31.712,32.026,31.196,31.741,8242,0
2012-10-24,31.781,31.898,31.652,31.712,1463,0
2012-10-25,32.076,32.176,31.898,32.156,1827,0
2012-10-26,32.196,32.245,31.878,31.908,1806,0
2012-10-31,31.692,32.542,31.692,32.463,2719,0
2012-11-01,32.532,33.036,31.82,33.036,7299,0
2012-11-02,33.125,33.125,31.898,31.898,6458,0
2012-11-05,32.136,32.136,31.603,31.898,8415,0
2012-11-06,31.623,32.046,31.623,32.046,8686,0
2012-11-07,31.672,31.918,31.424,31.593,22013,0
2012-11-08,31.593,31.732,31.503,31.632,19263,0
2012-11-09,31.414,31.958,31.414,31.908,2759,0
2012-11-12,31.741,32.066,31.593,31.672,12436,0
2012-11-13,31.613,31.958,31.315,31.958,11055,0
2012-11-14,32.106,32.106,31.275,31.275,2543,0
2012-11-15,31.315,31.315,30.285,30.535,3517,0
2012-11-16,30.246,30.525,29.562,29.761,13339,0
2012-11-19,30.038,30.385,29.85,30.256,3337,0
2012-11-20,30.365,30.395,30.137,30.196,1827,0
2012-11-21,30.057,30.385,30.057,30.315,2019,0
2012-11-23,30.295,30.515,29.95,30.515,1698,0
2012-11-26,30.315,30.819,30.216,30.819,6599,0
2012-11-27,30.525,31.216,30.525,30.978,5037,0
2012-11-28,30.879,31.672,30.769,31.394,4543,0
2012-11-29,31.672,31.997,31.623,31.997,2844,0
2012-11-30,31.987,31.987,31.295,31.295,5637,0
2012-12-03,31.295,31.464,29.741,30.505,8375,0
2012-12-04,30.505,30.71,29.94,29.94,6171,0
2012-12-05,30.137,30.137,29.443,29.691,4852,0
2012-12-06,29.602,29.691,29.582,29.691,2865,0
2012-12-07,29.821,29.821,28.682,29.543,4697,0
2012-12-10,29.425,29.425,28.732,28.958,2787,0
2012-12-11,29.058,30.107,29.058,30.107,6587,0
2012-12-12,30.018,30.018,29.386,29.443,3217,0
2012-12-13,29.148,29.298,28.929,29.288,1413,0
2012-12-14,29.288,29.91,29.288,29.91,13598,0
2012-12-17,30.077,31.117,30.077,31.117,3018,0
2012-12-18,31.434,31.918,31.374,31.918,4021,0
2012-12-19,31.869,31.918,31.523,31.79,5944,0
2012-12-20,31.623,31.869,30.919,31.652,5885,0
2012-12-21,31.533,31.83,31.394,31.513,17326,0
2012-12-24,31.147,31.187,30.819,30.819,1816,0
2012-12-26,30.978,30.978,30.515,30.515,3940,0
2012-12-27,30.495,30.495,30.018,30.216,1872,0
2012-12-28,30.147,30.585,30.147,30.216,2010,0
2012-12-31,30.285,31.028,29.94,30.69,13090,0
2013-01-02,31.177,32.166,30.839,32.046,17478,0
2013-01-03,31.722,32.116,31.692,31.692,4216,0
2013-01-04,31.908,32.166,31.81,32.166,8346,0
2013-01-07,32.166,32.354,32.166,32.166,1638,0
2013-01-08,32.186,33.067,32.126,33.057,26917,0
2013-01-09,33.047,34.333,32.86,34.285,7503,0
2013-01-10,34.255,34.976,33.939,34.591,16285,0
2013-01-11,34.709,34.729,34.156,34.422,1806,0
2013-01-14,34.245,34.402,33.185,33.393,4342,0
2013-01-15,32.86,33.195,32.701,33.195,1862,0
2013-01-16,33.057,33.512,32.997,32.997,1852,0
2013-01-17,33.353,34.621,33.353,34.352,7212,0
2013-01-18,34.215,34.343,33.699,34.086,3949,0
2013-01-22,33.998,34.887,33.799,34.64,8831,0
2013-01-23,34.502,34.849,34.195,34.591,41111,0
2013-01-24,34.591,34.936,34.442,34.936,2906,0
2013-01-25,34.976,35.63,34.976,35.63,3182,0
2013-01-28,35.463,36.183,35.463,35.689,15185,0
2013-01-29,35.739,36.729,35.473,36.581,5536,0
2013-01-30,36.621,36.729,36.016,36.115,13351,0
2013-01-31,36.085,36.085,35.393,35.62,7318,0
2013-02-01,35.849,36.779,35.849,36.779,3996,0
2013-02-04,37.016,37.066,35.849,36.016,6382,0
2013-02-05,36.322,36.322,35.889,36.183,3785,0
2013-02-06,36.105,36.105,35.63,35.64,895,0
2013-02-07,35.393,35.393,34.946,35.274,4100,0
2013-02-08,35.323,35.323,35.323,35.323,1169,0
2013-02-11,35.224,35.224,34.986,35.086,586,0
2013-02-12,35.006,35.234,35.006,35.234,687,0
2013-02-13,35.185,35.284,35.185,35.284,1045,0
2013-02-14,35.521,35.749,35.036,35.63,2936,0
2013-02-15,36.124,36.183,35.739,35.829,9161,0
2013-02-19,35.64,35.956,35.64,35.956,4039,0
2013-02-20,35.759,35.759,34.936,34.936,9327,0
2013-02-21,34.69,34.936,34.69,34.926,2373,0
2013-02-22,35.126,35.373,34.631,35.016,9355,0
2013-02-25,35.116,35.116,34.275,34.275,2871,0
2013-02-26,34.442,34.442,34.096,34.096,2664,0
2013-02-27,33.859,34.265,33.859,34.265,2101,0
2013-02-28,34.432,34.779,33.699,33.699,11726,0
2013-03-01,33.899,34.452,33.869,34.343,5793,0
2013-03-04,33.998,34.631,33.998,34.582,7239,0
2013-03-05,34.621,35.64,34.096,34.392,45599,0
2013-03-06,34.542,35.234,34.304,35.234,5138,0
2013-03-07,35.433,35.63,35.135,35.63,3409,0
2013-03-08,35.879,35.879,35.521,35.719,4072,0
2013-03-11,35.63,36.631,35.63,36.076,6278,0
2013-03-12,36.095,36.471,35.859,36.342,8494,0
2013-03-13,36.541,37.135,36.541,36.907,5454,0
2013-03-14,37.086,37.43,36.997,37.43,4529,0
2013-03-15,37.39,37.618,37.126,37.499,22839,0
2013-03-18,37.214,37.608,37.214,37.42,16598,0
2013-03-19,37.608,37.608,36.819,37.234,20717,0
2013-03-20,37.45,37.708,37.135,37.538,15152,0
2013-03-21,37.48,38.204,37.48,37.977,4574,0
2013-03-22,38.204,39.452,38.204,39.452,20789,0
2013-03-25,39.482,39.58,38.985,38.985,9221,0
2013-03-26,39.055,39.095,38.786,39.095,985,0
2013-03-27,38.845,38.845,38.746,38.766,2746,0
2013-03-28,38.935,39.432,38.686,38.845,9367,0
2013-04-01,38.885,38.885,37.898,38.284,12900,0
2013-04-02,38.51,39.125,38.185,38.786,18868,0
2013-04-03,38.627,38.885,38.352,38.597,7520,0
2013-04-04,38.845,39.834,38.539,39.834,9081,0
2013-04-05,39.639,39.834,39.342,39.834,19951,0
2013-04-08,39.834,39.863,39.342,39.342,4897,0
2013-04-09,39.599,39.609,39.125,39.145,4640,0
2013-04-10,39.194,39.264,38.472,38.597,7435,0
2013-04-11,38.352,38.352,37.48,37.608,6076,0
2013-04-12,37.4,37.858,37.361,37.858,12203,0
2013-04-15,37.608,37.868,35.709,35.709,12188,0
2013-04-16,35.473,36.431,35.473,36.421,5823,0
2013-04-17,36.213,36.621,35.493,35.976,8372,0
2013-04-18,35.976,36.076,35.956,35.956,5958,0
2013-04-19,35.879,36.361,35.63,36.282,3406,0
2013-04-22,36.035,36.045,35.65,35.739,5827,0
2013-04-23,35.975,36.75,35.975,36.75,3895,0
2013-04-24,36.997,37.729,36.501,37.411,7718,0
2013-04-25,37.204,37.609,37.204,37.519,2201,0
2013-04-26,37.499,37.499,37.006,37.026,3801,0
2013-04-29,37.116,37.312,36.7,37.036,2097,0
2013-04-30,36.917,36.917,36.322,36.829,4052,0
2013-05-01,36.621,36.621,35.135,35.304,13996,0
2013-05-02,35.473,36.056,34.986,35.244,12589,0
2013-05-03,35.581,36.076,35.513,35.879,5871,0
2013-05-06,36.115,36.124,36.076,36.124,3557,0
2013-05-07,36.371,36.591,36.124,36.421,2937,0
2013-05-08,36.233,36.631,36.233,36.381,1177,0
2013-05-09,36.611,36.611,36.164,36.371,3722,0
2013-05-10,36.401,36.501,36.164,36.501,1861,0
2013-05-13,36.401,37.342,36.005,36.938,15764,0
2013-05-14,37.185,37.639,37.185,37.639,5942,0
2013-05-15,37.421,37.669,37.293,37.451,2832,0
2013-05-16,37.629,37.879,37.451,37.579,4401,0
2013-05-17,37.559,37.589,37.066,37.312,5479,0
2013-05-20,37.086,37.332,36.849,37.046,2235,0
2013-05-21,37.293,37.293,37.056,37.175,822,0
2013-05-22,37.421,37.859,37.175,37.175,5055,0
2013-05-23,36.451,36.651,36.154,36.401,5123,0
2013-05-24,36.164,36.471,35.995,36.282,3951,0
2013-05-28,36.67,38.157,36.67,37.699,12973,0
2013-05-29,37.529,37.609,37.342,37.342,1494,0
2013-05-30,37.519,37.519,36.531,36.621,4457,0
2013-05-31,36.401,36.401,35.907,36.154,2892,0
2013-06-03,36.312,37.849,36.174,37.519,12727,0
2013-06-04,37.639,37.889,37.579,37.639,3799,0
2013-06-05,37.539,37.539,36.83,37.116,2956,0
2013-06-06,37.195,38.917,36.968,38.917,6363,0
2013-06-07,39.117,39.117,38.659,38.927,3904,0
2013-06-10,38.927,39.424,38.678,39.127,15859,0
2013-06-11,38.609,39.017,38.53,38.877,3263,0
2013-06-12,38.649,39.097,38.433,38.463,6855,0
2013-06-13,38.629,38.698,38.423,38.698,2362,0
2013-06-14,38.629,38.629,38.205,38.453,4239,0
2013-06-17,38.629,38.947,38.008,38.937,18208,0
2013-06-18,38.778,39.027,38.088,38.502,31329,0
2013-06-19,38.275,38.521,38.038,38.275,4878,0
2013-06-20,37.529,37.809,36.571,36.81,8113,0
2013-06-21,37.096,38.659,36.79,37.849,24321,0
2013-06-24,37.145,38.018,36.849,38.018,12104,0
2013-06-25,37.889,38.927,37.204,38.927,8512,0
2013-06-26,38.927,38.927,38.433,38.808,7021,0
2013-06-27,38.511,38.53,37.519,37.819,15322,0
2013-06-28,37.87,38.168,37.176,37.83,122646,0
2013-07-01,37.939,38.137,37.639,37.929,4369,0
2013-07-02,37.829,37.889,36.302,37.086,10859,0
2013-07-03,37.006,37.749,37.006,37.253,6677,0
2013-07-05,37.639,37.639,37.145,37.539,4446,0
2013-07-08,37.639,37.639,37.135,37.155,5812,0
2013-07-09,37.391,37.639,36.898,37.491,4197,0
2013-07-10,37.599,37.789,37.529,37.739,7724,0
2013-07-11,37.979,39.127,37.969,38.728,4913,0
2013-07-12,38.629,38.629,38.383,38.383,2819,0
2013-07-15,38.265,38.708,37.659,38.325,16840,0
2013-07-16,38.187,39.217,37.699,38.987,13772,0
2013-07-17,38.738,41.155,38.492,40.643,11459,0
2013-07-18,40.731,40.731,40.245,40.365,3585,0
2013-07-19,40.335,40.555,40.086,40.555,6437,0
2013-07-22,40.515,40.939,40.305,40.662,13030,0
2013-07-23,40.85,41.523,40.614,41.404,10868,0
2013-07-24,41.404,41.98,41.155,41.753,7566,0
2013-07-25,41.813,42.058,41.324,41.603,11821,0
2013-07-26,41.334,41.334,40.205,40.909,17948,0
2013-07-29,40.702,40.702,39.385,39.534,2017,0
2013-07-30,39.524,39.553,38.579,38.668,3014,0
2013-07-31,38.738,38.738,38.078,38.482,2395,0
2013-08-01,38.589,38.589,36.641,37.391,10888,0
2013-08-02,37.116,37.116,36.651,37.106,8554,0
2013-08-05,36.948,37.401,36.124,37.401,7885,0
2013-08-06,37.066,37.539,37.066,37.244,759,0
2013-08-07,37.709,37.929,37.559,37.929,1496,0
2013-08-08,37.579,37.879,37.579,37.879,574,0
2013-08-09,38.808,38.808,37.361,38.167,7494,0
2013-08-12,37.789,38.413,37.234,38.413,2576,0
2013-08-13,37.879,38.177,37.879,38.147,3355,0
2013-08-14,38.048,38.285,37.819,37.839,3426,0
2013-08-15,37.361,37.639,36.451,36.551,6657,0
2013-08-16,36.312,37.519,35.739,36.501,8747,0
2013-08-19,36.193,36.193,35.521,35.788,5988,0
2013-08-20,36.441,36.481,35.926,36.094,4105,0
2013-08-21,35.759,35.985,35.63,35.63,2041,0
2013-08-22,35.62,36.69,35.62,36.69,5557,0
2013-08-23,36.7,37.263,36.66,37.155,1998,0
2013-08-26,37.263,37.829,37.263,37.431,2625,0
2013-08-27,37.046,37.619,36.223,36.223,10883,0
2013-08-28,36.193,36.203,35.868,35.907,2973,0
2013-08-29,35.985,36.154,35.818,35.897,4582,0
2013-08-30,35.955,36.282,35.461,35.788,9954,0
2013-09-03,35.62,35.975,35.561,35.975,2879,0
2013-09-04,36.035,36.451,35.838,35.955,11079,0
2013-09-05,35.955,36.183,35.955,36.183,677,0
2013-09-06,36.233,36.252,35.759,36.124,10388,0
2013-09-09,35.916,36.252,35.907,36.252,2328,0
2013-09-10,36.252,36.471,35.769,36.352,3164,0
2013-09-11,36.252,36.292,35.888,35.888,5726,0
2013-09-12,36.075,36.67,36.075,36.451,4683,0
2013-09-13,36.948,37.739,36.66,37.629,10043,0
2013-09-16,37.889,38.788,37.391,38.788,4870,0
2013-09-17,38.798,38.798,38.197,38.629,8042,0
2013-09-18,38.482,38.482,38.235,38.433,7971,0
2013-09-19,38.018,38.433,37.899,38.177,23827,0
2013-09-20,38.205,38.453,37.849,38.423,11359,0
2013-09-23,37.959,38.53,37.929,38.235,5913,0
2013-09-24,38.433,38.53,38.157,38.482,5629,0
2013-09-25,38.482,38.728,37.949,38.383,3906,0
2013-09-26,38.511,38.511,37.559,37.919,11457,0
2013-09-27,37.769,38.117,37.769,38.018,1846,0
2013-09-30,37.077,38.158,37.077,38.158,2665,0
2013-10-01,37.332,38.137,37.175,38.137,5190,0
2013-10-02,37.669,37.669,36.79,37.175,15569,0
2013-10-03,36.66,37.036,36.651,36.67,2230,0
2013-10-04,36.621,37.381,36.621,36.968,973,0
2013-10-07,36.987,37.619,36.531,36.84,3306,0
2013-10-08,36.997,37.411,36.411,36.461,6203,0
2013-10-09,36.77,37.559,36.651,37.006,4966,0
2013-10-10,36.015,37.639,36.015,37.619,5877,0
2013-10-11,37.391,37.879,37.342,37.639,9611,0
2013-10-14,37.352,37.391,36.84,37.244,2817,0
2013-10-15,36.621,37.441,36.352,36.79,6538,0
2013-10-16,37.529,37.529,36.898,36.987,3010,0
2013-10-17,36.352,37.352,36.352,37.076,5354,0
2013-10-18,37.639,37.639,36.481,37.629,13915,0
2013-10-21,37.609,37.609,36.948,37.056,9639,0
2013-10-22,37.096,37.639,37.096,37.471,5033,0
2013-10-23,37.145,37.689,37.145,37.639,6203,0
2013-10-24,37.5,37.639,37.046,37.639,13426,0
2013-10-25,37.639,38.225,36.292,37.639,11963,0
2013-10-28,37.599,37.639,37.096,37.253,5082,0
2013-10-29,36.66,37.619,36.66,37.302,3705,0
2013-10-30,37.302,37.639,37.106,37.106,7635,0
2013-10-31,36.898,37.67,36.898,37.196,5045,0
2013-11-01,37.046,37.491,36.521,37.491,14261,0
2013-11-04,37.491,37.559,36.968,37.195,7476,0
2013-11-05,37.195,37.195,36.272,36.371,3219,0
2013-11-06,36.68,36.918,36.68,36.69,1493,0
2013-11-07,36.561,36.601,36.084,36.282,3640,0
2013-11-08,36.233,36.68,36.203,36.431,7223,0
2013-11-11,36.521,36.69,36.342,36.361,3897,0
2013-11-12,36.144,36.183,35.897,36.144,3571,0
2013-11-13,35.828,36.431,35.828,36.174,10490,0
2013-11-14,36.164,36.183,36.084,36.183,2171,0
2013-11-15,36.065,36.371,35.995,36.134,5948,0
2013-11-18,35.985,36.68,35.945,36.065,6921,0
2013-11-19,35.878,36.391,35.808,35.888,3681,0
2013-11-20,35.878,35.936,35.818,35.916,20114,0
2013-11-21,36.154,36.183,35.491,35.688,9300,0
2013-11-22,35.955,35.985,35.678,35.798,22379,0
2013-11-25,35.828,35.936,35.688,35.907,5694,0
2013-11-26,35.936,36.272,35.936,36.065,6573,0
2013-11-27,36.193,36.481,35.838,36.084,11104,0
2013-11-29,36.322,36.908,36.322,36.511,1740,0
2013-12-02,36.223,36.223,35.828,35.828,5866,0
2013-12-03,35.838,36.312,35.838,35.916,4055,0
2013-12-04,36.282,36.282,35.501,35.501,5214,0
2013-12-05,35.599,35.897,35.282,35.888,6163,0
2013-12-06,36.114,36.7,35.848,35.936,2926,0
2013-12-09,35.848,36.203,35.838,35.936,8619,0
2013-12-10,35.888,35.936,35.688,35.788,6185,0
2013-12-11,35.629,35.985,35.54,35.599,8360,0
2013-12-12,35.599,35.878,35.599,35.718,3591,0
2013-12-13,35.848,35.858,35.629,35.629,2636,0
2013-12-16,35.668,35.936,35.668,35.858,4170,0
2013-12-17,35.888,35.985,35.788,35.907,3972,0
2013-12-18,35.748,36.075,35.52,35.936,6625,0
2013-12-19,36.352,36.352,35.808,36.035,3713,0
2013-12-20,36.174,36.75,35.728,36.134,32052,0
2013-12-23,36.134,36.641,35.936,36.114,8985,0
2013-12-24,35.936,36.084,35.728,36.075,7407,0
2013-12-26,36.084,36.223,35.897,36.223,6501,0
2013-12-27,36.183,36.183,35.59,36.144,5028,0
2013-12-30,36.075,36.075,35.788,35.888,2229,0
2013-12-31,36.045,37.166,35.659,35.975,9058,0
2014-01-02,35.936,35.936,35.708,35.848,5544,0
2014-01-03,35.818,35.936,35.688,35.838,5250,0
2014-01-06,35.858,35.936,35.629,35.788,4109,0
2014-01-07,35.738,35.868,35.609,35.788,4424,0
2014-01-08,35.868,36.878,35.678,35.718,7618,0
2014-01-09,35.599,35.888,35.59,35.599,2920,0
2014-01-10,35.629,35.629,35.212,35.361,20995,0
2014-01-13,35.401,35.401,34.974,35.292,11539,0
2014-01-14,35.252,35.411,35.114,35.371,3765,0
2014-01-15,35.203,35.788,35.203,35.788,5734,0
2014-01-16,35.936,35.936,35.808,35.936,2106,0
2014-01-17,36.035,36.035,35.421,35.59,3953,0
2014-01-21,35.431,35.936,35.302,35.936,11679,0
2014-01-22,35.698,36.183,35.55,35.936,12188,0
2014-01-23,35.501,35.659,35.312,35.639,6621,0
2014-01-24,35.391,35.481,35.242,35.341,6317,0
2014-01-27,35.193,35.331,35.183,35.183,3883,0
2014-01-28,35.034,35.292,34.964,35.272,14850,0
2014-01-29,35.173,35.193,35.004,35.064,9727,0
2014-01-30,35.193,35.292,34.934,34.944,7949,0
2014-01-31,34.499,35.024,34.499,34.846,8044,0
2014-02-03,34.796,34.904,34.359,34.499,15481,0
2014-02-04,35.888,35.888,34.569,34.974,5108,0
2014-02-05,34.984,35.024,33.805,33.805,9122,0
2014-02-06,33.755,33.755,33.458,33.606,11751,0
2014-02-07,33.606,33.705,33.21,33.438,8796,0
2014-02-10,32.825,33.438,32.825,33.309,9592,0
2014-02-11,33.289,33.885,33.16,33.855,11048,0
2014-02-12,33.994,34.647,33.994,34.399,10326,0
2014-02-13,34.311,34.647,34.301,34.647,2287,0
2014-02-14,34.647,34.647,34.301,34.389,3132,0
2014-02-18,34.271,34.489,34.251,34.489,3630,0
2014-02-19,34.102,34.608,34.102,34.349,5168,0
2014-02-20,34.152,34.559,34.152,34.549,6402,0
2014-02-21,34.311,35.124,34.311,34.884,11322,0
2014-02-24,35.034,36.958,35.034,36.78,12372,0
2014-02-25,36.631,36.631,35.491,35.491,6375,0
2014-02-26,35.668,35.668,35.341,35.54,3844,0
2014-02-27,35.014,35.232,35.014,35.232,1106,0
2014-02-28,35.361,35.431,35.074,35.252,5276,0
2014-03-03,35.104,35.104,34.529,34.579,4484,0
2014-03-04,34.884,36.322,34.776,35.718,22310,0
2014-03-05,35.55,35.55,34.944,35.034,6227,0
2014-03-06,36.381,36.381,34.359,34.934,6770,0
2014-03-07,35.014,36.262,35.014,36.084,5735,0
2014-03-10,36.084,36.183,35.53,36.035,14221,0
2014-03-11,35.688,36.114,35.511,35.511,7053,0
2014-03-12,35.698,35.985,35.698,35.985,9958,0
2014-03-13,36.035,36.035,35.708,35.955,16802,0
2014-03-14,35.945,36.183,35.945,36.124,27497,0
2014-03-17,36.183,36.401,35.888,36.124,52194,0
2014-03-18,36.183,36.282,36.035,36.183,28363,0
2014-03-19,35.985,36.968,35.985,36.66,22617,0
2014-03-20,36.541,37.67,36.471,37.54,8737,0
2014-03-21,37.66,39.239,37.333,39.239,14471,0
2014-03-24,39.209,39.497,38.581,39.309,10846,0
2014-03-25,39.752,40.498,39.614,40.418,10852,0
2014-03-26,40.814,40.814,39.357,39.477,10693,0
2014-03-27,39.099,39.959,38.889,39.654,5863,0
2014-03-28,39.594,40.158,39.594,39.859,4085,0
2014-03-31,39.328,40.248,39.328,39.929,7652,0
2014-04-01,39.899,40.755,39.899,40.755,5987,0
2014-04-02,40.715,41.139,39.604,39.929,21052,0
2014-04-03,39.723,41.487,39.694,41.188,7507,0
2014-04-04,41.139,41.557,39.909,39.919,9271,0
2014-04-07,39.969,39.989,39.407,39.899,7480,0
2014-04-08,39.752,40.706,39.752,40.468,4565,0
2014-04-09,39.899,40.528,39.309,40.079,8993,0
2014-04-10,39.879,40.647,39.009,39.427,8440,0
2014-04-11,39.139,39.919,39.139,39.624,12363,0
2014-04-14,40.019,40.248,39.407,40.248,7824,0
2014-04-15,40.218,41.041,39.899,40.518,6089,0
2014-04-16,40.834,41.607,40.498,41.09,3751,0
2014-04-17,41.05,42.747,40.953,42.468,7709,0
2014-04-21,42.063,43.42,42.063,42.747,8675,0
2014-04-22,41.895,42.876,41.895,42.876,5927,0
2014-04-23,42.916,43.104,42.409,42.896,7641,0
2014-04-24,42.627,42.916,41.885,41.985,3364,0
2014-04-25,41.915,42.507,38.889,38.889,12425,0
2014-04-28,39.059,40.824,39.059,39.929,13510,0
2014-04-29,40.049,40.059,38.581,39.139,12685,0
2014-04-30,39.377,39.703,39.059,39.189,10143,0
2014-05-01,39.338,40.019,38.415,39.357,19446,0
2014-05-02,39.546,39.939,38.76,39.239,7112,0
2014-05-05,38.523,40.148,38.425,40.148,11054,0
2014-05-06,40.019,40.398,39.159,39.209,27072,0
2014-05-07,39.447,39.624,38.522,38.839,12612,0
2014-05-08,39.009,39.427,38.71,39.049,8017,0
2014-05-09,38.839,39.84,38.839,39.84,4068,0
2014-05-12,40.489,40.835,39.87,40.697,6188,0
2014-05-13,40.429,40.429,40.199,40.199,14737,0
2014-05-14,39.802,39.802,38.78,38.859,10213,0
2014-05-15,38.541,39.099,38.444,38.601,7635,0
2014-05-16,38.541,39.119,38.147,39.119,4761,0
2014-05-19,39.674,39.99,39.259,39.338,1918,0
2014-05-20,39.377,39.377,38.296,38.444,17406,0
2014-05-21,39.189,39.507,38.541,39.239,6890,0
2014-05-22,39.169,39.811,39.169,39.487,9530,0
2014-05-23,39.367,40.687,39.367,40.628,5536,0
2014-05-27,40.865,46.728,40.865,45.538,141256,0
2014-05-28,45.715,48.195,45.715,47.621,103618,0
2014-05-29,47.442,47.442,36.629,46.272,35083,0
2014-05-30,46.499,46.629,45.735,45.884,27695,0
2014-06-02,45.735,45.825,44.703,45.498,26816,0
2014-06-03,45.219,45.735,45.15,45.568,45665,0
2014-06-04,45.636,45.646,44.883,45.498,25913,0
2014-06-05,46.38,47.67,46.38,47.621,88097,0
2014-06-06,48.175,48.175,47.274,47.512,62185,0
2014-06-09,47.66,48.245,47.353,47.552,30883,0
2014-06-10,47.74,47.799,47.314,47.77,24088,0
2014-06-11,47.244,47.67,46.885,47.154,24524,0
2014-06-12,47.264,47.591,46.629,46.757,24947,0
2014-06-13,47.104,47.522,46.529,46.679,12520,0
2014-06-16,46.875,46.875,44.873,45.08,52595,0
2014-06-17,45.299,45.745,45.022,45.398,41207,0
2014-06-18,45.389,45.389,44.625,44.992,23166,0
2014-06-19,45.13,45.974,44.803,44.873,52844,0
2014-06-20,45.15,45.805,44.703,44.922,34961,0
2014-06-23,45.14,45.438,44.743,45.041,24117,0
2014-06-24,45.249,45.249,44.337,44.525,32705,0
2014-06-25,44.743,44.833,44.337,44.427,21253,0
2014-06-26,44.663,44.663,44.308,44.475,20348,0
2014-06-27,44.545,46.063,43.088,46.063,180426,0
2014-06-30,45.785,45.785,45.239,45.538,67468,0
2014-07-01,45.993,45.993,45.179,45.438,81059,0
2014-07-02,45.488,45.636,45.448,45.448,23385,0
2014-07-03,45.914,45.914,45.587,45.825,32199,0
2014-07-07,45.815,46.36,45.349,45.488,16991,0
2014-07-08,45.636,45.636,45.1,45.11,17958,0
2014-07-09,45.468,45.488,44.893,45.289,12279,0
2014-07-10,44.059,45.548,44.059,45.279,36304,0
2014-07-11,45.299,45.636,44.158,45.022,28699,0
2014-07-14,45.279,45.408,44.833,44.922,7653,0
2014-07-15,44.903,44.903,44.148,44.843,42743,0
2014-07-16,44.843,44.843,43.93,43.93,14065,0
2014-07-17,43.77,43.84,43.276,43.453,18174,0
2014-07-18,43.324,44.198,43.324,43.76,7963,0
2014-07-21,43.692,43.692,43.463,43.553,8689,0
2014-07-22,43.582,43.91,43.582,43.672,9299,0
2014-07-23,43.9,45.636,43.8,44.595,50869,0
2014-07-24,44.663,45.578,44.308,44.465,33087,0
2014-07-25,44.347,44.644,44.069,44.505,16937,0
2014-07-28,44.783,44.783,44.158,44.268,6335,0
2014-07-29,44.595,44.605,44.05,44.248,18644,0
2014-07-30,44.703,46.311,44.495,44.644,61661,0
2014-07-31,44.485,45.15,44.069,44.268,15837,0
2014-08-01,44.465,44.595,44.098,44.128,15610,0
2014-08-04,44.308,44.445,43.8,44.278,10091,0
2014-08-05,44.168,44.893,43.87,44.773,7582,0
2014-08-06,44.475,44.743,44.417,44.743,20624,0
2014-08-07,44.743,44.743,44.397,44.445,13002,0
2014-08-08,44.545,45.13,44.098,44.653,34744,0
2014-08-11,44.595,45.616,44.427,45.606,51250,0
2014-08-12,45.715,46.291,45.665,46.223,14351,0
2014-08-13,46.39,48.414,46.223,48.057,23570,0
2014-08-14,48.314,49.03,47.918,48.623,18778,0
2014-08-15,49.208,50.793,49.208,50.389,40101,0
2014-08-18,53.922,55.963,52.582,55.854,64278,0
2014-08-19,55.578,58.543,55.568,58.019,30079,0
2014-08-20,58.019,58.087,56.302,56.421,35260,0
2014-08-21,56.042,57.292,54.922,55.705,27090,0
2014-08-22,55.508,55.508,53.027,53.822,38221,0
2014-08-25,54.278,56.321,53.932,56.232,14305,0
2014-08-26,55.953,55.953,54.803,54.952,8194,0
2014-08-27,54.683,55.36,53.057,54.16,9972,0
2014-08-28,54.15,58.484,54.13,58.484,29732,0
2014-08-29,58.484,58.484,57.671,58.039,11624,0
2014-09-02,58.691,59.872,58.691,59.377,36029,0
2014-09-03,59.803,60.34,58.186,58.524,12781,0
2014-09-04,58.166,58.404,56.012,56.421,22836,0
2014-09-05,56.441,56.451,54.594,55.062,17234,0
2014-09-08,55.419,55.695,54.327,54.892,14620,0
2014-09-09,55.152,55.409,54.356,54.813,7663,0
2014-09-10,54.912,54.912,53.155,54.554,23786,0
2014-09-11,54.584,54.584,53.633,53.772,11574,0
2014-09-12,54.09,54.554,52.463,52.552,15968,0
2014-09-15,52.831,53.573,52.083,52.083,18843,0
2014-09-16,51.993,53.274,51.993,52.173,12594,0
2014-09-17,52.423,53.067,51.679,52.263,12017,0
2014-09-18,51.983,52.831,51.983,52.053,7281,0
2014-09-19,52.173,52.821,50.596,51.836,28543,0
2014-09-22,51.561,51.561,49.248,49.853,21106,0
2014-09-23,49.505,50.102,49.099,49.099,13314,0
2014-09-24,49.505,49.515,49.02,49.365,5365,0
2014-09-25,49.01,49.327,48.275,48.464,11253,0
2014-09-26,48.364,49.05,47.839,48.762,8598,0
2014-09-29,48.374,49.327,47.879,48.802,8107,0
2014-09-30,47.869,49.317,47.869,48.682,21933,0
2014-10-01,48.394,49.099,48.115,48.623,20616,0
2014-10-02,48.633,49.198,48.364,48.374,16198,0
2014-10-03,48.98,48.98,47.71,48.067,20569,0
2014-10-06,48.573,48.573,46.133,46.569,13844,0
2014-10-07,46.193,46.709,45.954,45.954,8934,0
2014-10-08,45.646,46.479,45.488,45.785,31487,0
2014-10-09,46.133,46.282,45.269,45.369,11715,0
2014-10-10,44.962,45.884,44.653,44.683,14101,0
2014-10-13,44.663,44.803,43.91,44,22147,0
2014-10-14,44.168,44.644,43.712,44.268,19313,0
2014-10-15,43.682,45.14,43.682,44.912,16524,0
2014-10-16,45.498,47.124,44.962,47.075,3052,0
2014-10-17,47.442,48.285,47.224,47.274,9423,0
2014-10-20,47.134,49.258,47.134,49.168,16162,0
2014-10-21,49.385,50.092,49.109,49.594,5038,0
2014-10-22,49.604,50.833,49.604,49.604,5970,0
2014-10-23,50.319,50.953,48.872,49.465,14314,0
2014-10-24,49.355,49.943,49.355,49.833,7443,0
2014-10-27,49.118,50.052,48.484,49.983,9097,0
2014-10-28,50.211,52.681,50.211,52.681,12376,0
2014-10-29,54.011,54.011,52.691,53.373,10433,0
2014-10-30,53.373,53.563,50.606,50.813,22523,0
2014-10-31,51.313,52.083,50.843,51.778,12171,0
2014-11-03,51.6,53.563,51.391,52.761,7512,0
2014-11-04,52.233,53.067,51.719,52.632,3683,0
2014-11-05,52.622,53.364,51.589,52.023,6476,0
2014-11-06,51.292,51.826,50.337,51.816,14625,0
2014-11-07,51.47,51.816,50.594,51.37,8572,0
2014-11-10,51.864,52.493,51.182,52.113,10073,0
2014-11-11,52.273,53.027,52.133,52.642,8742,0
2014-11-12,53.364,55.906,53.017,55.441,16997,0
2014-11-13,54.715,55.916,54.715,55.074,5382,0
2014-11-14,54.715,54.934,54.111,54.111,8367,0
2014-11-17,54.131,54.131,50.06,50.584,38934,0
2014-11-18,50.584,52.483,50.584,52.463,7639,0
2014-11-19,51.618,51.708,50.962,51.242,5077,0
2014-11-20,51.142,52.023,51.142,51.55,5950,0
2014-11-21,52.532,53.833,52.532,53.484,16804,0
2014-11-24,54.072,54.605,53.614,54.141,31017,0
2014-11-25,54.012,54.874,53.624,54.002,8186,0
2014-11-26,53.723,54.219,53.713,53.893,5041,0
2014-11-28,53.654,53.903,52.721,53.126,4690,0
2014-12-01,53.474,53.474,52.123,52.123,6555,0
2014-12-02,52.123,54.012,52.123,53.504,8236,0
2014-12-03,53.017,53.733,52.642,53.175,6819,0
2014-12-04,53.224,53.973,53.136,53.146,2718,0
2014-12-05,53.136,53.933,53.136,53.554,4291,0
2014-12-08,53.574,53.574,52.393,52.423,9879,0
2014-12-09,52.123,52.88,51.162,52.363,12064,0
2014-12-10,52.343,52.343,51.638,51.658,11327,0
2014-12-11,51.628,52.423,51.102,51.767,10610,0
2014-12-12,51.361,51.638,51.132,51.142,3310,0
2014-12-15,51.668,51.777,51.282,51.331,4963,0
2014-12-16,51.638,52.731,51.142,52.393,10423,0
2014-12-17,52.123,54.476,52.073,54.456,8817,0
2014-12-18,54.091,55.094,53.873,55.064,9434,0
2014-12-19,54.665,56.879,53.116,53.116,28752,0
2014-12-22,56.085,56.085,53.484,54.755,4845,0
2014-12-23,55.004,55.5,54.318,54.864,11301,0
2014-12-24,55.352,55.352,54.655,54.655,2098,0
2014-12-26,55.134,55.352,54.595,55.273,8623,0
2014-12-29,55.253,56.135,54.944,55.382,16669,0
2014-12-30,55.352,55.599,54.914,54.914,4396,0
2014-12-31,55.55,55.589,54.914,55.401,5798,0
2015-01-02,55.647,55.707,54.705,55.5,18441,0
2015-01-05,55.391,57.018,54.785,55.599,9727,0
2015-01-06,56.195,56.195,55.233,55.233,7735,0
2015-01-07,55.263,56.055,54.121,55.283,5692,0
2015-01-08,55.303,56.594,55.303,56.205,6225,0
2015-01-09,56.155,56.155,54.854,55.104,4998,0
2015-01-12,55.044,55.044,53.763,54.407,8548,0
2015-01-13,54.486,54.595,53.773,54.249,6092,0
2015-01-14,54.012,54.012,53.165,53.963,8705,0
2015-01-15,53.624,53.713,53.214,53.304,4126,0
2015-01-16,53.214,54.111,51.589,54.002,18645,0
2015-01-20,54.171,54.171,53.614,53.903,4134,0
2015-01-21,53.624,54.585,53.614,53.634,4461,0
2015-01-22,54.012,56.702,53.634,55.647,6975,0
2015-01-23,55.322,55.352,54.219,55.094,4788,0
2015-01-26,55.174,55.174,54.605,54.795,5314,0
2015-01-27,54.189,55.104,54.121,54.565,4079,0
2015-01-28,54.805,55.579,54.377,54.795,12213,0
2015-01-29,55.104,55.599,54.635,55.5,3108,0
2015-01-30,54.815,55.599,54.161,54.161,8812,0
2015-02-02,55.471,55.471,54.456,54.456,5051,0
2015-02-03,54.635,56.594,54.635,56.594,8095,0
2015-02-04,57.088,57.575,56.821,57.137,6958,0
2015-02-05,57.088,57.615,55.628,57.276,7335,0
2015-02-06,57.505,57.535,55.976,57.206,10289,0
2015-02-09,56.344,57.206,54.874,57.088,9746,0
2015-02-10,56.594,58.023,55.906,57.336,5805,0
2015-02-11,58.13,63.91,58.13,62.55,97304,0
2015-02-12,62.718,62.898,61.059,61.129,27018,0
2015-02-13,61.019,61.139,59.085,59.51,22300,0
2015-02-17,59.205,60.396,58.368,59.62,8137,0
2015-02-18,59.57,60.097,58.576,58.626,6058,0
2015-02-19,58.846,59.967,58.626,59.085,16839,0
2015-02-20,59.255,59.62,58.576,58.726,14703,0
2015-02-23,58.556,59.5,58.556,59.5,15034,0
2015-02-24,59.195,59.48,58.576,58.916,12327,0
2015-02-25,58.576,59.55,56.84,57.695,12303,0
2015-02-26,57.983,59.026,57.745,58.488,10244,0
2015-02-27,58.576,58.976,58.13,58.408,8604,0
2015-03-02,59.255,59.255,58.358,58.418,8460,0
2015-03-03,58.746,59.56,58.438,58.448,10778,0
2015-03-04,58.013,59.392,57.645,58.866,8058,0
2015-03-05,56.643,57.585,53.116,53.654,272854,0
2015-03-06,56.594,56.949,54.655,54.655,68390,0
2015-03-09,56.544,56.544,53.913,54.605,32030,0
2015-03-10,54.141,54.605,54.131,54.249,7656,0
2015-03-11,54.994,55.431,54.486,54.605,11786,0
2015-03-12,55.431,57.575,55.054,57.565,26288,0
2015-03-13,57.625,58.566,56.801,57.465,26692,0
2015-03-16,57.655,59.235,55.154,57.048,60333,0
2015-03-17,55.204,57.625,55.204,57.256,21152,0
2015-03-18,56.83,58.11,56.394,57.256,26692,0
2015-03-19,56.662,57.465,56.594,57.088,9971,0
2015-03-20,56.899,57.416,56.594,57.416,29511,0
2015-03-23,57.445,58.12,57.266,57.824,33138,0
2015-03-24,58.091,58.091,56.84,57.326,34145,0
2015-03-25,57.705,58.013,57.137,57.137,38879,0
2015-03-26,57.815,58.033,56.939,57.147,15511,0
2015-03-27,56.968,57.785,56.86,57.525,16923,0
2015-03-30,57.983,59.55,57.795,59.49,28504,0
2015-03-31,59.392,60.047,58.606,59.235,27983,0
2015-04-01,58.776,59.47,57.665,57.795,12488,0
2015-04-02,57.854,59.315,57.854,58.996,10174,0
2015-04-06,58.528,59.57,57.435,58.846,22158,0
2015-04-07,59.54,59.54,58.14,58.796,8094,0
2015-04-08,58.408,58.966,57.775,58.468,4532,0
2015-04-09,58.033,58.358,56.434,57.226,17768,0
2015-04-10,57.685,57.685,56.594,57.276,9468,0
2015-04-13,56.742,57.545,56.344,57.078,4129,0
2015-04-14,56.643,57.147,56.245,56.245,7455,0
2015-04-15,56.215,57.068,56.215,56.742,12181,0
2015-04-16,57.068,57.068,56.682,56.682,2605,0
2015-04-17,56.235,57.785,56.235,56.255,16923,0
2015-04-20,56.84,57.346,55.647,56.115,15740,0
2015-04-21,56.594,56.594,55.599,55.599,11701,0
2015-04-22,56.584,56.584,55.004,55.223,19434,0
2015-04-23,55.154,55.817,55.154,55.313,16719,0
2015-04-24,55.313,55.647,55.104,55.647,24688,0
2015-04-27,55.104,55.52,54.844,55.352,16015,0
2015-04-28,54.984,55.104,54.795,54.805,8064,0
2015-04-29,54.834,55.104,54.209,54.239,13898,0
2015-04-30,54.834,55.114,54.111,54.347,17024,0
2015-05-01,54.605,54.824,54.171,54.357,9769,0
2015-05-04,54.397,54.795,54.052,54.052,10677,0
2015-05-05,54.308,54.397,52.651,53.314,19136,0
2015-05-06,53.254,54.626,53.126,54.033,16079,0
2015-05-07,54.22,54.935,54.22,54.895,6349,0
2015-05-08,55.135,55.135,54.636,54.865,7650,0
2015-05-11,54.656,55.542,54.418,55.115,5937,0
2015-05-12,54.457,54.656,53.494,54.309,13189,0
2015-05-13,54.566,54.686,54.21,54.447,7872,0
2015-05-14,54.19,55.135,54.19,54.995,4832,0
2015-05-15,55.095,55.453,55.075,55.165,4204,0
2015-05-18,54.676,55.324,54.606,55.324,8737,0
2015-05-19,54.925,55.572,54.776,55.482,9957,0
2015-05-20,55.669,55.669,54.945,55.234,6163,0
2015-05-21,55.115,55.581,54.895,55.403,33013,0
2015-05-22,55.562,55.572,54.865,55.354,8052,0
2015-05-26,55.035,55.502,54.418,54.418,8391,0
2015-05-27,54.368,54.865,54.368,54.626,10166,0
2015-05-28,54.646,55.64,54.606,55.354,20660,0
2015-05-29,55.065,55.522,54.506,55.234,18620,0
2015-06-01,55.354,55.621,54.945,55.195,20701,0
2015-06-02,55.294,55.591,55.045,55.512,21927,0
2015-06-03,55.364,55.679,55.165,55.364,15803,0
2015-06-04,55.364,55.591,55.145,55.403,6945,0
2015-06-05,55.403,55.591,55.403,55.492,9662,0
2015-06-08,55.492,55.611,54.945,55.284,12580,0
2015-06-09,54.646,55.502,54.646,54.945,12438,0
2015-06-10,55.214,56.615,55.214,55.63,16814,0
2015-06-11,55.364,56.824,55.264,56.476,11998,0
2015-06-12,55.987,57.658,55.987,57.329,10467,0
2015-06-15,56.824,56.853,54.726,55.473,67031,0
2015-06-16,55.045,56.436,54.556,55.621,49417,0
2015-06-17,55.659,56.087,54.666,55.433,7245,0
2015-06-18,55.195,57.111,55.195,57.031,15398,0
2015-06-19,57.239,58.75,56.932,58.65,21639,0
2015-06-22,58.312,59.129,58.274,58.69,33415,0
2015-06-23,58.303,59.289,58.303,58.92,9046,0
2015-06-24,58.73,59.099,58.174,58.274,7850,0
2015-06-25,57.379,58.56,56.187,57.977,8454,0
2015-06-26,57.927,59.575,57.927,59.159,16909,0
2015-06-29,58.303,59.367,57.031,57.17,13185,0
2015-06-30,57.081,58.234,57.081,57.269,21478,0
2015-07-01,57.837,58.95,57.349,57.877,5937,0
2015-07-02,57.997,57.997,56.892,57.628,7145,0
2015-07-06,56.635,58.62,56.635,57.728,15398,0
2015-07-07,57.568,59.615,57.259,58.452,68641,0
2015-07-08,58.62,59.337,57.399,57.648,8152,0
2015-07-09,57.748,59.049,57.259,58.502,10970,0
2015-07-10,58.78,59.565,58.63,59.109,13787,0
2015-07-13,59.654,59.654,58.97,59.318,7449,0
2015-07-14,59.109,59.495,58.96,59.309,6812,0
2015-07-15,58.95,59.377,58.372,58.95,12546,0
2015-07-16,59.099,59.327,58.62,59.249,10870,0
2015-07-17,58.99,59.465,58.63,58.97,24256,0
2015-07-20,59.02,59.367,58.9,59.327,12580,0
2015-07-21,59.318,59.337,56.705,57.448,30496,0
2015-07-22,57.578,59.318,57.578,59.318,19122,0
2015-07-23,59.318,59.318,58.372,58.372,4832,0
2015-07-24,58.422,58.422,56.922,57.051,10970,0
2015-07-27,56.784,57.468,56.635,56.882,29489,0
2015-07-28,56.824,58.124,56.824,56.991,7550,0
2015-07-29,57.678,57.827,56.775,56.971,4630,0
2015-07-30,57.101,58.254,57.101,57.249,3925,0
2015-07-31,57.438,57.917,56.456,57.558,11978,0
2015-08-03,57.239,58.55,57.239,58.372,7118,0
2015-08-04,58.057,58.99,57.379,57.818,12279,0
2015-08-05,57.638,58.067,56.536,57.628,3018,0
2015-08-06,57.081,57.239,56.267,56.267,8621,0
2015-08-07,56.336,57.131,56.336,56.625,7449,0
2015-08-10,56.645,57.289,56.645,57.289,11171,0
2015-08-11,56.882,58.067,56.297,56.635,12654,0
2015-08-12,55.374,55.958,55.294,55.799,10669,0
2015-08-13,55.659,56.912,55.591,55.591,2014,0
2015-08-14,55.591,56.526,55.393,55.819,5434,0
2015-08-17,55.393,56.596,55.393,56.406,3824,0
2015-08-18,55.968,55.968,55.364,55.601,11272,0
2015-08-19,55.344,56.027,55.344,55.423,4025,0
2015-08-20,55.393,55.393,54.152,54.152,12883,0
2015-08-21,51.717,53.983,50.237,53.126,22645,0
2015-08-24,52.262,52.272,50.275,51,67300,0
2015-08-25,52.162,52.332,50.178,50.178,22142,0
2015-08-26,51,52.262,50.732,52.182,27175,0
2015-08-27,51.992,53.893,51.992,53.494,13287,0
2015-08-28,53.067,53.394,52.412,53.057,8655,0
2015-08-31,52.681,54.576,52.681,54.576,12985,0
2015-09-01,53.853,53.993,52.987,53.673,9461,0
2015-09-02,53.136,54.053,53.136,53.673,11777,0
2015-09-03,53.644,53.853,52.711,53.165,15602,0
2015-09-04,52.741,53.364,52.741,52.91,6140,0
2015-09-08,53.106,53.324,52.721,53.324,11675,0
2015-09-09,52.958,53.077,52.332,52.362,22243,0
2015-09-10,52.162,53.195,51.913,52.372,14857,0
2015-09-11,51.873,51.933,50.712,51.17,18620,0
2015-09-14,50.92,51.34,50.227,51.26,13487,0
2015-09-15,51.16,51.776,51.11,51.776,6642,0
2015-09-16,51.23,52.132,51.22,51.369,11272,0
2015-09-17,51.25,52.182,51.24,52.172,5808,0
2015-09-18,51.578,52.541,50.76,50.82,13587,0
2015-09-21,51.459,51.568,50.81,51.07,3221,0
2015-09-22,50.93,51.08,50.178,50.672,46599,0
2015-09-23,50.563,50.91,50.375,50.464,9324,0
2015-09-24,50.702,50.79,50.078,50.533,5535,0
2015-09-25,50.97,50.97,49.978,50.425,13387,0
2015-09-28,49.868,50.533,49.49,49.53,23105,0
2015-09-29,49.52,49.53,47.801,48.945,11473,0
2015-09-30,50.048,50.168,49.182,49.48,18217,0
2015-10-01,49.39,50.128,49.39,50.128,6140,0
2015-10-02,49.828,49.828,49.42,49.678,6542,0
2015-10-05,49.928,50.632,49.928,50.514,8788,0
2015-10-06,49.878,50.425,49.878,50.375,7145,0
2015-10-07,50.385,51.617,49.678,51.617,11540,0
2015-10-08,51.05,51.598,50.178,50.178,9562,0
2015-10-09,50.275,50.275,49.728,50.128,8152,0
2015-10-12,49.918,50.425,49.918,50.178,9653,0
2015-10-13,49.938,50.672,49.728,49.728,8858,0
2015-10-14,49.988,50.563,49.928,49.928,4429,0
2015-10-15,50.138,50.425,49.748,50.425,8757,0
2015-10-16,50.632,50.632,50.028,50.425,6442,0
2015-10-19,50.227,50.78,50.178,50.325,6902,0
2015-10-20,50.178,50.247,50.068,50.247,11071,0
2015-10-21,50.178,50.178,49.918,49.918,4630,0
2015-10-22,50.285,51.17,50.058,50.405,12379,0
2015-10-23,50.415,50.98,50.208,50.95,10568,0
2015-10-26,51.04,51.04,50.355,50.514,4529,0
2015-10-27,50.652,50.672,49.928,50.028,7850,0
2015-10-28,50.484,50.84,50.178,50.602,7347,0
2015-10-29,50.672,51.03,50.227,50.227,13085,0
2015-10-30,50.662,51.17,50.622,50.92,12078,0
2015-11-02,51.35,52.462,51.35,52.262,8259,0
2015-11-03,51.399,53.007,51.25,52.282,5750,0
2015-11-04,52.002,52.531,51.22,51.913,14728,0
2015-11-05,51.953,52.831,51.3,52.212,9058,0
2015-11-06,51.863,52.711,51.607,51.806,12873,0
2015-11-09,52.202,53.435,51.943,53.018,5846,0
2015-11-10,53.127,54.291,53.127,54.044,12974,0
2015-11-11,54.143,54.688,53.694,53.694,4526,0
2015-11-12,53.694,54.242,53.455,53.674,10358,0
2015-11-13,53.555,53.844,53.196,53.405,9353,0
2015-11-16,53.196,54.192,52.851,53.694,6336,0
2015-11-17,53.924,54.064,53.694,54.054,6033,0
2015-11-18,53.714,54.449,53.625,53.864,6737,0
2015-11-19,54.4,54.658,53.694,53.994,11163,0
2015-11-20,54.439,54.588,53.495,54.252,12974,0
2015-11-23,54.024,54.192,53.615,53.615,7442,0
2015-11-24,54.688,58.546,54.538,57.125,61448,0
2015-11-25,57.423,58.129,57.125,57.552,30976,0
2015-11-27,57.532,58.595,57.363,58.417,11565,0
2015-11-30,58.925,59.749,58.467,59.304,22528,0
2015-12-01,58.775,58.865,56.03,56.24,39102,0
2015-12-02,55.682,56.837,55.087,56.429,28392,0
2015-12-03,56.549,56.549,55.147,55.246,18549,0
2015-12-04,55.226,56.369,54.947,54.947,10358,0
2015-12-07,55.286,55.286,53.804,53.924,22528,0
2015-12-08,54.212,54.618,53.744,54.38,10061,0
2015-12-09,54.093,54.937,53.794,53.794,11565,0
2015-12-10,53.924,53.974,51.786,52.541,24036,0
2015-12-11,52.082,53.784,51.408,53.575,25142,0
2015-12-14,53.495,56.648,52.172,55.762,27207,0
2015-12-15,55.762,56.369,54.688,55.425,7442,0
2015-12-16,55.386,55.535,53.595,54.917,15589,0
2015-12-17,55.167,55.177,48.215,50.909,165135,0
2015-12-18,50.929,53.934,50.215,53.744,75527,0
2015-12-21,53.137,53.665,50.711,51.806,32483,0
2015-12-22,51.468,53.944,51.468,52.701,24407,0
2015-12-23,52.711,53.545,52.212,52.831,14382,0
2015-12-24,52.122,52.701,52.122,52.601,10769,0
2015-12-28,52.452,52.701,51.953,52.452,31665,0
2015-12-29,52.452,52.731,52.202,52.561,49229,0
2015-12-30,52.561,52.561,51.368,51.488,18368,0
2015-12-31,51.418,52.701,51.034,52.412,24961,0
2016-01-04,51.707,52.701,51.329,51.953,19538,0
2016-01-05,51.982,52.202,51.717,51.717,8285,0
2016-01-06,51.109,51.657,50.818,51.329,16826,0
2016-01-07,52.691,52.701,50.741,50.759,45493,0
2016-01-08,51.209,52.042,49.726,49.726,24827,0
2016-01-11,49.816,50.839,49.716,50.206,29022,0
2016-01-12,50.394,50.542,49.383,49.488,21549,0
2016-01-13,49.13,49.421,45.069,46.435,68311,0
2016-01-14,46.356,46.982,44.565,46.228,80573,0
2016-01-15,45.182,46.128,44.309,45.819,23308,0
2016-01-19,46.238,46.735,44.446,45.342,30170,0
2016-01-20,45.163,46.058,43.105,45.799,45559,0
2016-01-21,45.222,46.038,45.192,45.928,17745,0
2016-01-22,45.938,47.036,44.933,46.048,13698,0
2016-01-25,45.878,45.878,44.504,44.695,22224,0
2016-01-26,45.552,45.87,45.392,45.492,6248,0
2016-01-27,46.228,46.228,44.249,44.845,14593,0
2016-01-28,45.123,45.202,44.486,45.034,7160,0
2016-01-29,44.944,46.535,44.944,46.188,15877,0
2016-02-01,45.968,46.262,45.183,45.282,11252,0
2016-02-02,44.865,44.865,44,44.239,9665,0
2016-02-03,44.408,44.865,44.299,44.338,19269,0
2016-02-04,44.576,45.242,44.378,45.044,6316,0
2016-02-05,44.566,44.745,44,44.249,18138,0
2016-02-08,44.249,44.269,43.115,43.254,18053,0
2016-02-09,43.105,43.482,42.288,42.757,19870,0
2016-02-10,43.611,44.645,42.966,43.274,31371,0
2016-02-11,42.986,43.254,42.416,42.727,19712,0
2016-02-12,42.737,44.695,42.737,44.655,26327,0
2016-02-16,45.232,45.739,44.446,45.719,18103,0
2016-02-17,46.336,47.619,45.679,47.609,25289,0
2016-02-18,47.48,47.57,47.131,47.251,22235,0
2016-02-19,47.331,48.962,47.251,47.927,17914,0
2016-02-22,48.354,49.378,47.371,47.371,26843,0
2016-02-23,47.589,47.947,46.754,47.241,20360,0
2016-02-24,47.121,47.46,46.048,47.45,6986,0
2016-02-25,47.45,48.513,46.992,47.719,22120,0
2016-02-26,46.863,48.132,46.863,47.977,4992,0
2016-02-29,47.739,49.12,47.639,47.689,5036,0
2016-03-01,48.09,48.643,47.525,48.047,6070,0
2016-03-02,47.778,48.077,47.211,47.947,17261,0
2016-03-03,47.927,47.927,47.48,47.858,7487,0
2016-03-04,47.729,47.878,47.231,47.53,9083,0
2016-03-07,47.47,47.704,47.231,47.56,8691,0
2016-03-08,47.402,47.57,46.982,47.371,18793,0
2016-03-09,47.848,48.077,47.739,48.077,41692,0
2016-03-10,47.927,47.957,47.49,47.818,222683,0
2016-03-11,47.927,49.696,47.927,49.696,23891,0
2016-03-14,49.438,49.534,49.111,49.468,10443,0
2016-03-15,49.26,49.468,48.934,49.052,6423,0
2016-03-16,48.765,49.18,48.753,49.12,4365,0
2016-03-17,48.942,49.101,47.957,48.903,17512,0
2016-03-18,49.368,49.368,48.225,48.863,24832,0
2016-03-21,48.573,48.923,48.314,48.314,9184,0
2016-03-22,48.155,48.573,48.125,48.374,15713,0
2016-03-23,48.175,48.563,47.381,47.381,14419,0
2016-03-24,47.48,47.977,46.952,46.952,6963,0
2016-03-28,46.982,46.982,45.709,46.228,6260,0
2016-03-29,46.416,47.022,45.272,47.022,13596,0
2016-03-30,46.555,47.48,45.709,46.238,16743,0
2016-03-31,46.436,46.535,45.878,45.878,18757,0
2016-04-01,45.749,47.181,45.749,46.555,16048,0
2016-04-04,46.475,46.932,45.898,46.257,10769,0
2016-04-05,45.918,47.151,45.714,46.495,48139,0
2016-04-06,46.348,46.685,45.719,46.018,8969,0
2016-04-07,45.749,45.998,45.282,45.649,10774,0
2016-04-08,45.898,46.038,45.689,45.799,13887,0
2016-04-11,46.038,46.316,45.739,45.779,21925,0
2016-04-12,46.178,46.228,45.699,46.038,11839,0
2016-04-13,46.68,46.68,45.739,46.455,17205,0
2016-04-14,46.386,47.51,46.118,46.784,20323,0
2016-04-15,46.735,47.231,46.635,46.814,53310,0
2016-04-18,46.872,48.394,46.703,48.265,30224,0
2016-04-19,48.464,48.823,47.769,48.583,17897,0
2016-04-20,48.573,49.368,48.573,48.883,10865,0
2016-04-21,48.801,49.796,48.801,48.893,7944,0
2016-04-22,49.18,49.23,48.484,48.923,13466,0
2016-04-25,48.853,49.25,48.464,48.972,5630,0
2016-04-26,48.903,50.126,48.454,49.916,9665,0
2016-04-27,49.866,49.866,48.753,49.567,7883,0
2016-04-28,49.617,49.706,48.932,48.972,10289,0
2016-04-29,48.479,49.418,48.479,49.022,6010,0
2016-05-02,49.368,49.523,49.22,49.309,8227,0
2016-05-03,48.972,49.646,48.414,48.484,16658,0
2016-05-04,48.533,49.716,48.533,49.29,9223,0
2016-05-05,49.557,49.716,48.723,48.923,10431,0
2016-05-06,48.823,49.448,48.354,48.354,12627,0
2016-05-09,47.996,48.733,47.996,48.623,11533,0
2016-05-10,48.843,48.873,48.433,48.663,19109,0
2016-05-11,48.056,48.763,48.056,48.404,13146,0
2016-05-12,48.314,48.763,48.154,48.384,13851,0
2016-05-13,49.687,49.687,48.563,49.13,7461,0
2016-05-16,49.061,49.358,48.763,49.29,13013,0
2016-05-17,49.061,49.091,48.504,48.523,13634,0
2016-05-18,48.763,49.388,48.114,48.913,97782,0
2016-05-19,48.803,49.22,48.214,48.513,10027,0
2016-05-20,48.673,48.982,47.807,48.404,5982,0
2016-05-23,48.254,48.264,47.768,47.916,6195,0
2016-05-24,47.926,48.204,47.916,48.026,17549,0
2016-05-25,48.066,48.076,47.37,48.066,9463,0
2016-05-26,48.076,48.184,47.718,48.016,6742,0
2016-05-27,47.797,47.916,47.519,47.827,8879,0
2016-05-31,47.867,47.966,47.648,47.867,7471,0
2016-06-01,47.608,48.016,47.608,47.847,7054,0
2016-06-02,48.016,48.164,47.966,48.164,9333,0
2016-06-03,48.114,48.124,47.847,47.916,6633,0
2016-06-06,48.006,48.154,47.966,48.154,9583,0
2016-06-07,48.194,48.194,47.549,47.559,5207,0
2016-06-08,47.777,48.036,47.728,47.986,14338,0
2016-06-09,47.867,48.803,47.758,47.887,8107,0
2016-06-10,47.758,48.883,46.782,46.782,15371,0
2016-06-13,46.772,46.782,44.262,45.489,92643,0
2016-06-14,45.469,46.065,45.229,45.696,15783,0
2016-06-15,45.966,46.772,45.696,46.196,65351,0
2016-06-16,45.856,46.533,45.637,46.483,15694,0
2016-06-17,46.583,47.31,46.424,47.2,17471,0
2016-06-20,47.409,47.584,46.473,46.762,4381,0
2016-06-21,46.583,46.733,46.282,46.493,2685,0
2016-06-22,46.573,46.772,45.756,45.776,6763,0
2016-06-23,46.433,47.768,45.786,47.668,8555,0
2016-06-24,45.389,48.593,45.389,48.593,90935,0
2016-06-27,47.519,47.768,46.663,46.663,20820,0
2016-06-28,47.05,47.27,46.623,46.98,14280,0
2016-06-29,47.29,47.29,46.513,46.713,11780,0
2016-06-30,46.583,47.24,45.289,47.24,22655,0
2016-07-01,47.04,47.28,46.314,46.841,13803,0
2016-07-05,46.723,46.99,46.016,46.603,9303,0
2016-07-06,46.443,47.03,46.121,46.861,8128,0
2016-07-07,46.91,47.07,46.663,46.663,11809,0
2016-07-08,47.14,47.768,47.14,47.588,11495,0
2016-07-11,47.807,47.837,47.569,47.837,9322,0
2016-07-12,47.857,48.214,47.05,48.134,12233,0
2016-07-13,48.016,48.52,47.976,48.174,10315,0
2016-07-14,48.613,48.793,48.314,48.583,6580,0
2016-07-15,49.002,49.002,48.675,48.863,6458,0
2016-07-18,49.022,49.3,48.679,49.091,3888,0
2016-07-19,48.893,48.995,48.633,48.633,4918,0
2016-07-20,48.703,48.784,48.264,48.743,4656,0
2016-07-21,46.623,48.234,46.623,47.519,16674,0
2016-07-22,47.479,48.066,47.17,48.066,8737,0
2016-07-25,47.926,48.016,47.15,47.777,15605,0
2016-07-26,48.114,48.164,47.489,48.124,93808,0
2016-07-27,48.016,49.737,47.897,49.18,9962,0
2016-07-28,49.408,49.907,49.388,49.737,10298,0
2016-07-29,49.508,51.875,48.653,48.693,10570,0
2016-08-01,48.793,49.348,46.851,48.494,8815,0
2016-08-02,48.264,48.593,48.154,48.154,5485,0
2016-08-03,48.214,48.603,48.094,48.603,3528,0
2016-08-04,48.224,49.525,48.116,48.274,3042,0
2016-08-05,48.653,48.843,48.094,48.693,13453,0
2016-08-08,48.404,49.918,48.234,48.573,19977,0
2016-08-09,48.753,49.504,48.424,48.753,9276,0
2016-08-10,48.454,48.853,47.049,48.065,6927,0
2016-08-11,48.434,48.823,47.806,48.504,6191,0
2016-08-12,48.543,48.952,48.543,48.952,5655,0
2016-08-15,48.952,49.052,48.553,48.913,10513,0
2016-08-16,48.513,49.29,48.484,48.484,6809,0
2016-08-17,48.494,48.833,48.494,48.663,5759,0
2016-08-18,48.304,48.364,48.304,48.364,679,0
2016-08-19,48.454,49.111,48.454,48.833,8682,0
2016-08-22,48.743,48.873,48.732,48.873,5426,0
2016-08-23,48.803,50.048,48.803,49.101,12684,0
2016-08-24,49.499,51.13,49.499,50.446,12198,0
2016-08-25,50.456,51.253,50.286,51.243,76801,0
2016-08-26,51.163,51.721,50.734,51.043,9267,0
2016-08-29,51.618,52.298,51.475,52.238,13866,0
2016-08-30,52.288,52.787,52.288,52.498,6865,0
2016-08-31,52.547,52.547,52.258,52.517,7057,0
2016-09-01,52.508,52.508,51.592,51.849,6410,0
2016-09-02,52.008,52.468,51.928,51.958,4391,0
2016-09-06,52.298,52.336,51.349,52.228,11324,0
2016-09-07,52.158,52.448,51.791,51.908,11857,0
2016-09-08,52.238,52.537,51.542,52.248,8881,0
2016-09-09,51.801,51.801,50.227,50.237,10442,0
2016-09-12,50.237,50.396,50.168,50.396,7996,0
2016-09-13,49.888,50.394,49.042,49.042,15081,0
2016-09-14,49.042,49.479,48.844,49.061,9704,0
2016-09-15,49.111,50.356,49.111,50.356,8642,0
2016-09-16,50.356,50.356,49.798,50.316,15510,0
2016-09-19,50.515,50.853,50.088,50.853,10459,0
2016-09-20,50.833,50.943,50.276,50.763,4190,0
2016-09-21,51.043,51.338,50.446,50.943,9630,0
2016-09-22,51.003,51.611,50.714,51.611,6510,0
2016-09-23,51.293,51.781,50.903,51.273,10594,0
2016-09-26,50.863,51.392,50.803,50.803,5138,0
2016-09-27,50.783,51.283,50.689,50.903,4046,0
2016-09-28,50.495,50.993,50.495,50.734,5004,0
2016-09-29,50.843,51.006,50.505,50.773,5324,0
2016-09-30,50.863,51.143,50.863,50.983,4855,0
2016-10-03,50.257,50.758,50.098,50.158,1835,0
2016-10-04,50.475,50.813,50.158,50.168,3528,0
2016-10-05,50.266,50.286,49.798,49.868,8435,0
2016-10-06,49.649,49.898,49.499,49.698,5981,0
2016-10-07,49.638,50.217,49.499,49.998,9847,0
2016-10-10,50.198,51.105,50.048,50.575,6425,0
2016-10-11,50.565,50.565,50.088,50.088,4285,0
2016-10-12,50.198,50.495,49.499,50.217,2091,0
2016-10-13,49.878,49.978,49.529,49.529,7620,0
2016-10-14,49.978,50.286,49.3,49.828,6173,0
2016-10-17,49.31,49.658,49.25,49.559,9135,0
2016-10-18,49.808,50.237,49.798,49.798,6878,0
2016-10-19,49.698,50.296,49.698,49.828,4935,0
2016-10-20,50.093,50.093,49.569,49.589,6378,0
2016-10-21,49.509,50.813,49.509,50.296,14285,0
2016-10-24,50.336,51.073,50.188,50.694,10242,0
2016-10-25,50.893,50.893,50.594,50.594,5933,0
2016-10-26,50.485,50.629,49.926,50.008,7362,0
2016-10-27,49.938,50.376,49.371,49.499,11090,0
2016-10-28,49.479,50.296,49.31,50.148,3838,0
2016-10-31,50.198,50.485,50.198,50.465,5421,0
2016-11-01,50.525,50.545,49.3,49.389,10030,0
2016-11-02,49.349,49.758,49.101,49.28,9339,0
2016-11-03,49.419,49.738,48.583,48.613,11303,0
2016-11-04,48.813,49.18,48.454,48.713,7007,0
2016-11-07,49.061,50.061,49.061,49.958,8732,0
2016-11-08,50.336,51.004,49.858,51.004,5920,0
2016-11-09,51.034,51.831,50.325,51.831,17639,0
2016-11-10,52.16,53.825,51.831,53.546,21853,0
2016-11-11,53.266,54.822,52.33,54.822,17479,0
2016-11-14,54.881,55.05,53.671,54.423,15129,0
2016-11-15,54.124,54.812,53.965,54.124,9969,0
2016-11-16,54.134,54.134,53.386,54.025,10162,0
2016-11-17,54.134,55.031,53.825,54.901,11607,0
2016-11-18,55.081,55.081,54.605,54.901,20083,0
2016-11-21,54.921,55.031,54.688,54.812,8445,0
2016-11-22,54.702,55.051,54.617,55.051,9620,0
2016-11-23,54.931,55.011,54.752,54.921,9832,0
2016-11-25,55.051,55.47,55.051,55.32,2856,0
2016-11-28,55.24,55.24,54.722,54.772,14010,0
2016-11-29,54.951,55.021,54.19,54.413,7357,0
2016-11-30,54.393,55.32,52.829,53.196,10526,0
2016-12-01,53.366,54.737,52.829,53.326,17535,0
2016-12-02,53.007,53.363,52.529,52.629,6537,0
2016-12-05,53.166,53.326,52.579,53.037,10579,0
2016-12-06,53.166,53.546,52.839,52.899,8059,0
2016-12-07,52.899,53.246,52.45,52.869,28679,0
2016-12-08,52.789,55.42,52.779,54.812,30415,0
2016-12-09,54.772,55.62,54.271,54.911,13396,0
2016-12-12,54.304,55.22,54.304,54.802,4486,0
2016-12-13,55.071,55.071,54.403,54.692,5266,0
2016-12-14,54.822,54.941,53.386,53.825,7819,0
2016-12-15,53.526,53.825,52.33,52.579,55921,0
2016-12-16,52.987,53.536,52.519,53.516,43120,0
2016-12-19,53.306,54.214,52.789,53.506,9924,0
2016-12-20,53.526,54.214,53.366,54.144,7398,0
2016-12-21,53.815,54.343,53.815,53.935,7046,0
2016-12-22,53.596,53.995,53.077,53.077,3259,0
2016-12-23,53.476,54.682,53.407,53.825,2561,0
2016-12-27,53.576,54.572,53.576,53.955,4719,0
2016-12-28,54.075,54.075,52.879,53.276,7199,0
2016-12-29,53.137,53.416,52.929,52.977,6135,0
2016-12-30,53.077,53.618,52.829,53.246,12346,0
2017-01-03,53.296,54.658,52.749,52.749,7172,0
2017-01-04,52.829,55.278,52.829,54.762,21381,0
2017-01-05,54.284,55.059,54.284,54.453,24038,0
2017-01-06,54.717,55.41,54.572,54.851,11409,0
2017-01-09,54.722,55.131,52.339,54.612,12138,0
2017-01-10,54.622,54.841,54.184,54.712,10574,0
2017-01-11,54.702,55.766,54.572,55.53,12635,0
2017-01-12,55.6,55.6,54.423,54.612,2930,0
2017-01-13,54.353,55.191,54.201,55.191,11071,0
2017-01-17,55.001,55.021,54.702,54.822,10289,0
2017-01-18,55.121,55.151,54.415,55.071,6967,0
2017-01-19,54.737,54.891,52.829,53.466,17252,0
2017-01-20,53.596,54.463,53.596,54.284,10226,0
2017-01-23,54.313,54.454,53.845,53.935,10278,0
2017-01-24,54.234,55.585,54.035,55.3,10908,0
2017-01-25,55.58,55.819,54.792,55.29,11197,0
2017-01-26,55.5,55.5,54.333,54.333,8548,0
2017-01-27,54.911,55.32,53.835,54.931,15756,0
2017-01-30,54.831,55.207,54.423,54.423,7038,0
2017-01-31,54.204,54.836,53.905,54.822,14946,0
2017-02-01,55.24,55.25,54.254,54.911,9958,0
2017-02-02,54.881,54.881,54.094,54.792,9172,0
2017-02-03,55.3,55.32,54.662,54.822,12756,0
2017-02-06,54.702,54.702,53.965,53.965,5442,0
2017-02-07,54.134,54.722,53.825,53.825,9693,0
2017-02-08,53.835,54.174,52.996,52.996,28061,0
2017-02-09,53.526,53.526,52.868,53.086,11662,0
2017-02-10,53.076,54.214,53.076,53.196,18040,0
2017-02-13,53.715,54.363,53.715,53.965,6383,0
2017-02-14,54.244,54.553,53.865,54.503,10457,0
2017-02-15,54.085,54.543,54.085,54.533,4618,0
2017-02-16,54.323,54.323,53.965,53.965,7557,0
2017-02-17,54.303,54.303,53.93,54.164,5364,0
2017-02-21,54.164,54.428,53.566,54.343,7973,0
2017-02-22,54.663,54.663,53.968,54.363,3683,0
2017-02-23,54.403,55.401,53.616,54.713,18216,0
2017-02-24,54.343,55.132,54.343,54.493,3238,0
2017-02-27,54.403,55.321,54.403,55.311,4632,0
2017-02-28,55.122,56.279,54.922,54.982,15721,0
2017-03-01,55.86,56.348,55.175,55.76,2788,0
2017-03-02,55.73,55.73,54.862,54.932,2659,0
2017-03-03,55.072,55.511,54.827,55.511,7140,0
2017-03-06,55.082,55.082,54.423,54.423,4656,0
2017-03-07,54.872,55.7,52.429,52.967,67673,0
2017-03-08,52.768,52.768,50.195,50.733,31167,0
2017-03-09,50.862,51.374,49.815,50.205,21946,0
2017-03-10,50.553,51.701,50.473,50.713,21433,0
2017-03-13,50.703,50.723,49.606,50.713,15093,0
2017-03-14,50.483,50.653,49.975,50.403,11076,0
2017-03-15,50.752,52.469,50.453,51.72,17758,0
2017-03-16,52.657,53.027,51.71,52.319,8176,0
2017-03-17,52.349,52.868,51.919,52.718,12427,0
2017-03-20,51.989,52.359,51.541,51.63,9317,0
2017-03-21,51.74,51.79,50.902,51.022,7474,0
2017-03-22,51.122,51.177,50.165,50.165,10455,0
2017-03-23,50.323,51.705,50.323,51.66,4997,0
2017-03-24,51.71,52.179,51.257,51.79,10931,0
2017-03-27,51.122,51.869,51.082,51.869,3703,0
2017-03-28,51.66,52.029,51.64,51.969,10030,0
2017-03-29,51.65,52.299,51.62,51.979,8235,0
2017-03-30,52.029,52.419,52.029,52.419,11791,0
2017-03-31,52.359,53.745,52.269,53.406,9829,0
2017-04-03,52.618,53.855,52.618,52.986,5673,0
2017-04-04,53.226,53.875,53.226,53.496,10000,0
2017-04-05,53.566,54.164,53.056,53.296,13867,0
2017-04-06,53.496,53.765,53.436,53.436,7150,0
2017-04-07,53.546,54.174,53.516,53.985,8707,0
2017-04-10,53.835,54.761,53.835,53.885,2258,0
2017-04-11,53.795,54.653,53.795,54.383,3635,0
2017-04-12,54.363,54.413,53.865,53.975,2962,0
2017-04-13,54.293,54.313,53.096,53.096,8874,0
2017-04-17,53.985,54.553,53.131,54.553,9697,0
2017-04-18,54.223,54.513,54.065,54.254,4159,0
2017-04-19,54.383,54.862,54.257,54.703,11783,0
2017-04-20,54.763,55.65,54.763,55.211,10203,0
2017-04-21,55.112,55.112,54.543,54.663,8567,0
2017-04-24,55.261,55.261,54.498,54.882,9979,0
2017-04-25,55.052,56.598,55.052,55.94,9928,0
2017-04-26,55.551,55.9,54.893,55.331,12756,0
2017-04-27,55.231,55.231,54.333,54.333,9783,0
2017-04-28,54.433,54.433,53.891,54.094,10223,0
2017-05-01,54.194,54.548,53.016,53.476,14888,0
2017-05-02,53.436,54.967,52.649,53.695,6789,0
2017-05-03,50.383,54.224,50.383,53.785,16266,0
2017-05-04,53.875,54.085,52.868,53.316,22433,0
2017-05-05,53.376,54.284,53.276,53.616,9027,0
2017-05-08,53.336,55.059,53.336,54.574,13481,0
2017-05-09,54.843,54.893,53.855,53.895,13707,0
2017-05-10,53.945,54.664,53.556,53.576,7876,0
2017-05-11,53.656,54.644,53.656,53.995,8515,0
2017-05-12,54.025,54.564,54,54.374,9518,0
2017-05-15,54.574,55.153,54.574,55.093,29041,0
2017-05-16,54.863,55.152,54.605,54.784,4882,0
2017-05-17,54.114,54.55,53.166,53.176,12093,0
2017-05-18,53.087,54.79,53.087,53.126,5931,0
2017-05-19,53.206,54.814,53.206,54.354,17321,0
2017-05-22,54.524,55.163,54.442,54.764,11105,0
2017-05-23,54.833,54.853,54.424,54.784,5643,0
2017-05-24,54.913,54.963,54.564,54.744,6241,0
2017-05-25,54.764,55.103,54.404,54.654,3369,0
2017-05-26,54.015,55.202,54.015,54.794,3168,0
2017-05-30,54.704,55.173,54.404,54.424,7725,0
2017-05-31,54.694,54.694,53.426,53.705,12651,0
2017-06-01,53.885,54.893,53.878,54.873,5995,0
2017-06-02,54.903,55.602,54.674,54.973,19302,0
2017-06-05,54.983,54.983,54.094,54.514,9096,0
2017-06-06,55.003,55.003,53.905,54.724,7203,0
2017-06-07,54.814,55.148,54.704,54.933,5933,0
2017-06-08,54.675,55.153,54.664,54.953,14005,0
2017-06-09,54.953,55.902,54.953,55.242,11801,0
2017-06-12,55.262,55.652,55.028,55.572,13275,0
2017-06-13,54.824,55.452,54.744,55.173,7822,0
2017-06-14,55.083,55.083,54.214,54.694,12341,0
2017-06-15,54.354,54.902,54.344,54.764,4825,0
2017-06-16,53.036,55.123,53.036,54.993,31423,0
2017-06-19,55.902,56.39,55.522,56.34,31079,0
2017-06-20,56.34,56.4,55.902,56.001,11790,0
2017-06-21,56.251,56.4,56.011,56.261,6915,0
2017-06-22,56.251,56.97,55.972,55.972,14354,0
2017-06-23,56.151,57.578,55.892,57.578,37020,0
2017-06-26,57.07,57.389,56.17,56.47,9062,0
2017-06-27,56.42,56.89,56.301,56.301,9142,0
2017-06-28,56.55,57.638,56.39,56.76,5391,0
2017-06-29,57.798,57.798,56.59,56.76,16340,0
2017-06-30,56.95,57.313,56.311,56.85,6765,0
2017-07-03,57.279,57.399,57.149,57.229,7286,0
2017-07-05,57.379,57.399,56.201,56.201,9349,0
2017-07-06,56.236,56.281,55.352,55.352,10215,0
2017-07-07,55.622,55.772,54.354,54.804,11501,0
2017-07-10,54.883,55.103,54.584,54.654,9870,0
2017-07-11,54.114,56.975,54.114,54.634,7872,0
2017-07-12,54.634,56.016,54.634,54.814,15342,0
2017-07-13,54.804,55.402,54.419,55.402,4347,0
2017-07-14,55.043,56.57,55.003,55.003,7844,0
2017-07-17,54.953,56.211,54.953,56.031,6250,0
2017-07-18,55.962,56.131,55.063,55.772,4854,0
2017-07-19,56.171,56.415,54.714,56.141,8700,0
2017-07-20,56.85,58.178,56.196,56.86,16451,0
2017-07-21,57.698,57.698,54.464,55.013,13287,0
2017-07-24,55.103,55.602,54.504,54.504,7788,0
2017-07-25,54.354,56.291,54.354,54.594,10874,0
2017-07-26,54.404,55.752,54.204,54.734,21113,0
2017-07-27,54.754,55.642,54.594,54.594,4682,0
2017-07-28,54.494,56.241,54.494,56.241,7619,0
2017-07-31,55.902,56.041,55.342,55.342,5758,0
2017-08-01,55.003,55.473,54.69,55.203,4952,0
2017-08-02,55.023,55.023,54.055,54.055,3735,0
2017-08-03,54.801,54.801,53.606,54.794,9416,0
2017-08-04,54.654,55.342,53.705,54.903,3731,0
2017-08-07,54.464,55.762,54.464,55.762,875,0
2017-08-08,55.842,55.842,54.604,55.782,2198,0
2017-08-09,54.942,55.202,54.523,54.872,2826,0
2017-08-10,54.403,54.473,53.304,53.304,12795,0
2017-08-11,53.723,54.413,53.564,53.903,10133,0
2017-08-14,54.173,54.573,53.833,54.573,10090,0
2017-08-15,53.914,54.443,53.434,53.953,7248,0
2017-08-16,53.374,54.053,53.164,53.164,11197,0
2017-08-17,53.284,53.573,53.104,53.104,10392,0
2017-08-18,53.084,53.953,50.976,53.903,17613,0
2017-08-21,53.952,54.463,53.673,54.043,7184,0
2017-08-22,53.524,54.413,53.524,54.413,7730,0
2017-08-23,53.793,53.834,53.204,53.204,5285,0
2017-08-24,53.254,54.423,53.254,54.043,10687,0
2017-08-25,54.433,54.562,53.903,54.463,3194,0
2017-08-28,54.902,54.942,54.253,54.503,11009,0
2017-08-29,54.553,55.412,54.523,54.683,3881,0
2017-08-30,54.796,55.252,54.593,54.593,3897,0
2017-08-31,55.002,55.372,54.513,55.352,15752,0
2017-09-01,55.269,55.292,54.703,55.252,3956,0
2017-09-05,55.002,55.002,54.103,54.433,6765,0
2017-09-06,53.983,54.778,53.983,54.713,9003,0
2017-09-07,53.963,54.963,53.963,54.852,8371,0
2017-09-08,54.603,55.202,54.003,55.072,13760,0
2017-09-11,55.062,55.782,54.323,55.782,7377,0
2017-09-12,55.842,56.561,55.662,56.161,22294,0
2017-09-13,55.952,56.851,55.262,56.201,8412,0
2017-09-14,55.672,56.791,55.672,56.031,4689,0
2017-09-15,56.371,56.761,56.251,56.761,14758,0
2017-09-18,56.331,57.257,56.251,56.991,5297,0
2017-09-19,58.23,58.28,57.23,57.93,10975,0
2017-09-20,58.24,58.24,57.48,57.7,6519,0
2017-09-21,57.75,58.079,57.45,57.8,3594,0
2017-09-22,57.8,58.035,57.65,57.65,5678,0
2017-09-25,58.05,58.24,57.8,58.06,7375,0
2017-09-26,58.014,58.929,58.014,58.929,3951,0
2017-09-27,59.369,59.948,59.249,59.628,18073,0
2017-09-28,59.948,60.807,59.654,60.178,7565,0
2017-09-29,59.958,61.527,59.958,60.018,7749,0
2017-10-02,60.548,61.348,59.448,60.687,15612,0
2017-10-03,60.947,61.192,59.938,60.578,19369,0
2017-10-04,60.697,61.111,59.369,60.767,18271,0
2017-10-05,60.458,61.627,60.458,61.367,11257,0
2017-10-06,61.347,61.647,60.612,61.447,14904,0
2017-10-09,61.047,61.047,56.951,58.379,48903,0
2017-10-10,57.86,59.498,57.86,59.249,7464,0
2017-10-11,57.44,59.222,57.44,58.939,7516,0
2017-10-12,57.5,59.379,57.45,58.18,30253,0
2017-10-13,58.06,59.648,56.835,59.548,9534,0
2017-10-16,59.448,60.256,58.939,59.269,7680,0
2017-10-17,58.549,59.049,57.41,57.41,7945,0
2017-10-18,57.73,58.449,55.952,57.051,7783,0
2017-10-19,55.602,58.949,55.602,58.949,11456,0
2017-10-20,59.568,60.458,56.001,56.001,7940,0
2017-10-23,56.571,59.667,56.571,57.16,12634,0
2017-10-24,57.857,57.857,56.885,56.931,10471,0
2017-10-25,57.31,57.79,56.951,57.001,6203,0
2017-10-26,57.5,58.13,57.051,58.13,11302,0
2017-10-27,59.147,59.147,57.65,58.479,4976,0
2017-10-30,58.429,59.788,57.95,58.379,11372,0
2017-10-31,58.609,59.359,58.16,58.469,12383,0
2017-11-01,58.669,59.391,57.68,57.96,4906,0
2017-11-02,56.951,58.349,56.931,58.21,10340,0
2017-11-03,57.5,58.934,57.47,57.47,2513,0
2017-11-06,57.88,58.849,57.55,57.83,5221,0
2017-11-07,57.59,57.935,57.58,57.58,2780,0
2017-11-08,57.73,57.88,57.42,57.71,4090,0
2017-11-09,57.56,57.69,56.27,56.27,3121,0
2017-11-10,56.98,58,56.98,57.27,7550,0
