Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.219,21.219,20.879,21.072,4168,0
2005-02-28,21.526,21.526,21.081,21.219,17077,0
2005-03-01,21.457,21.634,21.246,21.379,8751,0
2005-03-02,21.271,21.286,20.783,21.107,15514,0
2005-03-03,21.397,21.457,21.362,21.362,4580,0
2005-03-04,21.618,21.618,21.311,21.517,3114,0
2005-03-07,21.354,21.705,21.183,21.397,23754,0
2005-03-08,21.713,21.713,21.304,21.415,31832,0
2005-03-09,21.618,21.618,20.972,21.098,23992,0
2005-03-10,21.081,21.337,20.468,20.8,41469,0
2005-03-11,20.852,21.192,20.8,20.809,23479,0
2005-03-14,21.625,21.723,21.246,21.423,29101,0
2005-03-15,21.593,21.669,21.379,21.379,19885,0
2005-03-16,21.423,21.423,20.87,20.905,48414,0
2005-03-17,20.825,21.022,20.656,20.774,22732,0
2005-03-18,21.072,21.117,20.725,20.972,7731,0
2005-03-21,21.174,21.174,20.953,21.04,17739,0
2005-03-22,21.04,21.04,20.7,20.732,23088,0
2005-03-23,20.434,20.989,20.434,20.451,15845,0
2005-03-24,20.443,20.477,20.144,20.425,12966,0
2005-03-28,20.434,20.434,19.676,20.01,21489,0
2005-03-29,19.396,19.93,19.337,19.565,41533,0
2005-03-30,19.592,19.84,19.592,19.709,8121,0
2005-03-31,19.88,20.273,19.66,20.035,14700,0
2005-04-01,19.949,20.171,19.761,20.085,11425,0
2005-04-04,19.939,20.018,19.25,19.684,25228,0
2005-04-05,19.7,20.085,19.378,19.65,30591,0
2005-04-06,20.059,20.179,19.676,20.093,31781,0
2005-04-07,20.477,20.749,20.315,20.538,20065,0
2005-04-08,19.93,20.7,19.753,20.383,14016,0
2005-04-11,20.946,20.946,20.639,20.758,17401,0
2005-04-12,20.612,20.74,20.612,20.717,13915,0
2005-04-13,20.717,20.717,20.612,20.639,7888,0
2005-04-14,20.717,20.717,20.247,20.434,12495,0
2005-04-15,20.187,20.187,20.059,20.059,7179,0
2005-04-18,20.783,20.783,20.529,20.612,20289,0
2005-04-19,20.946,20.946,20.367,20.7,3186,0
2005-04-20,20.579,20.579,20.119,20.187,9698,0
2005-04-21,20.425,20.52,20.171,20.468,8656,0
2005-04-22,20.783,20.783,20.247,20.333,3349,0
2005-04-25,20.067,20.749,20.067,20.434,9153,0
2005-04-26,20.144,20.571,20.144,20.443,6292,0
2005-04-27,20.749,21.159,20.434,20.997,157107,0
2005-04-28,21.098,21.695,21.089,21.593,57389,0
2005-04-29,21.634,21.634,21.423,21.466,23704,0
2005-05-02,21.723,21.723,21.081,21.246,36219,0
2005-05-03,21.295,21.6,21.183,21.263,25099,0
2005-05-04,21.159,21.379,21.081,21.286,19949,0
2005-05-05,20.912,21.295,20.888,21.295,10047,0
2005-05-06,21.508,21.508,20.912,20.912,16215,0
2005-05-09,21.21,21.21,20.684,21.098,8110,0
2005-05-10,21.098,21.098,20.749,21.098,8469,0
2005-05-11,21.098,21.295,20.962,21.159,5994,0
2005-05-12,21.014,21.125,20.928,20.928,8864,0
2005-05-13,21.295,21.295,20.684,20.861,12221,0
2005-05-16,21.098,21.098,20.648,20.708,9672,0
2005-05-17,20.997,21.508,20.997,21.466,24002,0
2005-05-18,21.423,21.55,21.15,21.379,12017,0
2005-05-19,21.295,21.55,21.21,21.475,16030,0
2005-05-20,21.21,21.508,21.21,21.295,6049,0
2005-05-23,21.098,21.228,20.87,21.125,16072,0
2005-05-24,21.254,21.423,21.125,21.423,12663,0
2005-05-25,21.295,21.295,21.005,21.089,18919,0
2005-05-26,21.576,21.576,21.183,21.337,10769,0
2005-05-27,21.125,21.44,21.125,21.311,7743,0
2005-05-31,21.21,21.21,20.571,20.588,17376,0
2005-06-01,20.443,20.774,20.443,20.7,25178,0
2005-06-02,20.656,20.852,20.648,20.852,6886,0
2005-06-03,20.7,20.732,20.588,20.732,9358,0
2005-06-06,20.7,20.953,20.7,20.888,16194,0
2005-06-07,20.87,20.997,20.87,20.997,8492,0
2005-06-08,20.783,20.997,20.783,20.843,6779,0
2005-06-09,21.005,21.005,20.758,20.87,8823,0
2005-06-10,20.656,20.825,20.571,20.588,4354,0
2005-06-13,20.825,20.852,20.503,20.571,8245,0
2005-06-14,20.443,20.684,19.939,20.075,30853,0
2005-06-15,19.592,19.761,19.583,19.601,15414,0
2005-06-16,19.744,19.744,18.314,18.749,223765,0
2005-06-17,18.493,19.107,18.493,18.953,23461,0
2005-06-20,18.775,18.961,18.144,18.619,54980,0
2005-06-21,18.97,18.97,18.585,18.662,21499,0
2005-06-22,19.054,19.422,19.054,19.217,75616,0
2005-06-23,19.25,19.592,18.97,19.352,33903,0
2005-06-24,18.953,19.268,18.928,19.019,30311,0
2005-06-27,18.995,19.574,18.74,18.793,20791,0
2005-06-28,18.883,19.337,18.883,19.337,14470,0
2005-06-29,19.583,19.583,19.277,19.293,10274,0
2005-06-30,19.487,19.487,18.757,18.757,28625,0
2005-07-01,18.51,18.961,18.51,18.831,9824,0
2005-07-05,18.866,19.082,18.51,18.731,15796,0
2005-07-06,18.372,19.046,18.372,18.857,18216,0
2005-07-07,19.293,19.352,19.107,19.337,10093,0
2005-07-08,19.592,19.592,19.19,19.37,9298,0
2005-07-11,19.011,19.506,19.011,19.414,6057,0
2005-07-12,19.592,19.814,19.463,19.592,12120,0
2005-07-13,19.549,19.549,19.293,19.463,5274,0
2005-07-14,20.018,20.018,19.439,19.506,31499,0
2005-07-15,19.387,19.676,19.387,19.676,10228,0
2005-07-18,19.293,19.522,19.011,19.091,11034,0
2005-07-19,19.378,19.88,19.166,19.718,9394,0
2005-07-20,19.549,20.01,19.549,19.958,5896,0
2005-07-21,20.018,20.392,19.967,20.324,11778,0
2005-07-22,20.35,20.35,20.222,20.222,7741,0
2005-07-25,20.002,20.187,19.7,19.84,7409,0
2005-07-26,19.735,20.273,19.735,20.102,8052,0
2005-07-27,20.179,20.264,19.958,20.144,10897,0
2005-07-28,20.075,20.187,19.939,20.187,16565,0
2005-07-29,19.797,20.247,19.761,19.985,4658,0
2005-08-01,19.761,19.896,19.478,19.667,14585,0
2005-08-02,19.667,20.187,19.667,20.179,21975,0
2005-08-03,19.873,20.119,19.873,19.896,3725,0
2005-08-04,20.315,20.946,20.111,20.4,52138,0
2005-08-05,20.547,20.547,20.282,20.52,3538,0
2005-08-08,20.102,20.102,19.487,19.709,35441,0
2005-08-09,20.153,20.153,19.787,19.787,16033,0
2005-08-10,20.315,20.425,20.035,20.052,6514,0
2005-08-11,20.247,20.247,19.823,19.849,11467,0
2005-08-12,19.804,20.102,19.797,19.823,16854,0
2005-08-15,19.823,20.511,19.823,20.486,20252,0
2005-08-16,20.35,20.852,20.196,20.63,21659,0
2005-08-17,21.089,21.379,20.912,21.337,46557,0
2005-08-18,21.295,21.713,20.953,21.55,17651,0
2005-08-19,21.79,21.79,21.192,21.295,15666,0
2005-08-22,20.953,20.981,20.383,20.571,11971,0
2005-08-23,20.52,20.766,20.52,20.612,8993,0
2005-08-24,20.732,20.732,20.359,20.511,17214,0
2005-08-25,20.282,20.503,20.282,20.46,6900,0
2005-08-26,20.503,20.503,19.761,20.102,13470,0
2005-08-29,20.63,21.21,20.63,21.014,26960,0
2005-08-30,20.665,20.783,20.451,20.538,14019,0
2005-08-31,20.783,20.783,20.315,20.434,3763,0
2005-09-01,20.749,20.87,20.749,20.809,2532,0
2005-09-02,20.953,21.081,20.937,20.937,4910,0
2005-09-06,20.46,20.46,19.976,20.307,13697,0
2005-09-07,20.196,20.196,19.887,19.939,6930,0
2005-09-08,19.797,20.018,19.744,19.939,6040,0
2005-09-09,19.939,20.119,19.939,20.059,10417,0
2005-09-12,19.896,20.299,19.896,20.027,7450,0
2005-09-13,19.849,19.976,19.779,19.779,3755,0
2005-09-14,19.831,20.187,19.831,19.921,8154,0
2005-09-15,19.676,20.196,19.676,20.171,3428,0
2005-09-16,19.967,20.434,19.967,20.434,9261,0
2005-09-19,20.085,20.085,19.073,19.531,74655,0
2005-09-20,19.619,19.709,19.31,19.31,4726,0
2005-09-21,19.405,19.405,19.173,19.182,12975,0
2005-09-22,18.988,19.091,18.74,18.97,12834,0
2005-09-23,18.706,18.831,18.706,18.757,3584,0
2005-09-26,18.816,19.2,18.816,19.122,18460,0
2005-09-27,19.011,19.414,19.011,19.362,7923,0
2005-09-28,18.988,19.082,18.757,19.003,15610,0
2005-09-29,18.619,19.131,18.569,18.757,7414,0
2005-09-30,18.585,18.757,18.585,18.629,2233,0
2005-10-03,18.61,18.91,18.56,18.662,5476,0
2005-10-04,18.61,18.793,18.61,18.757,784,0
2005-10-05,18.698,18.698,18.381,18.381,6144,0
2005-10-06,18.84,19.131,18.84,18.953,11941,0
2005-10-07,18.749,18.953,18.749,18.919,11643,0
2005-10-10,18.866,19.139,18.866,18.979,3367,0
2005-10-11,18.988,19.157,18.784,18.995,13144,0
2005-10-12,18.793,18.988,18.793,18.793,8968,0
2005-10-13,18.995,18.995,18.784,18.784,2780,0
2005-10-14,18.784,18.892,18.407,18.731,10780,0
2005-10-17,18.654,19.241,18.654,19.082,22419,0
2005-10-18,19.107,19.107,18.416,18.619,15144,0
2005-10-19,18.416,18.775,18.321,18.775,9863,0
2005-10-20,18.569,19.422,18.544,19.301,10226,0
2005-10-21,18.953,19.064,18.91,18.961,6112,0
2005-10-24,18.823,18.995,18.74,18.74,3763,0
2005-10-25,18.74,19.107,18.74,19.011,8162,0
2005-10-26,18.68,18.74,18.398,18.398,6684,0
2005-10-27,18.237,18.304,17.64,17.819,37908,0
2005-10-28,17.888,18.537,17.888,18.51,29964,0
2005-10-31,19.091,19.514,18.84,19.301,13651,0
2005-11-01,19.2,19.496,19.2,19.463,4286,0
2005-11-02,20.027,20.027,19.54,19.93,19324,0
2005-11-03,20.018,20.018,19.744,20.01,6606,0
2005-11-04,20.018,20.213,19.478,19.873,8738,0
2005-11-07,19.967,20.434,19.967,20.187,7585,0
2005-11-08,20.018,20.359,19.921,19.949,13899,0
2005-11-09,20.367,20.409,20.144,20.247,3462,0
2005-11-10,20.018,20.87,20.018,20.093,2482,0
2005-11-11,19.887,20.027,19.887,20.027,941,0
2005-11-14,19.636,19.65,19.25,19.628,29211,0
2005-11-15,19.761,19.761,19.122,19.225,16249,0
2005-11-16,19.54,19.54,19.037,19.217,7967,0
2005-11-17,19.797,19.797,19.378,19.574,11970,0
2005-11-18,19.268,19.619,19.268,19.431,12740,0
2005-11-21,19.107,19.54,19.082,19.173,11494,0
2005-11-22,19.073,19.166,18.945,19.099,11090,0
2005-11-23,19.37,19.463,19.082,19.362,11872,0
2005-11-25,19.011,19.37,19.011,19.166,5158,0
2005-11-28,19.019,19.422,19.019,19.114,8907,0
2005-11-29,19.209,19.37,19.209,19.225,7714,0
2005-11-30,19.25,19.506,19.25,19.396,8975,0
2005-12-01,19.592,20.018,19.301,19.864,24483,0
2005-12-02,20.035,20.035,19.463,19.84,14839,0
2005-12-05,20.196,20.774,20.196,20.409,59054,0
2005-12-06,20.595,20.74,20.315,20.579,23560,0
2005-12-07,20.443,20.443,20.137,20.187,9511,0
2005-12-08,19.93,20.315,19.849,20.035,22359,0
2005-12-09,19.905,20.264,19.905,20.01,6392,0
2005-12-12,20.691,20.825,20.307,20.774,42202,0
2005-12-13,21.219,21.618,20.962,21.379,27499,0
2005-12-14,21.201,21.201,21.014,21.167,16794,0
2005-12-15,21.246,21.526,21.228,21.237,16674,0
2005-12-16,21.295,21.501,21.237,21.501,22486,0
2005-12-19,21.508,21.508,21.142,21.21,16378,0
2005-12-20,21.159,21.723,21.159,21.6,13094,0
2005-12-21,21.278,21.517,20.997,21.192,11897,0
2005-12-22,21.04,21.295,21.005,21.005,8120,0
2005-12-23,21.246,21.406,21.21,21.319,11744,0
2005-12-27,21.431,21.431,21.005,21.005,7537,0
2005-12-28,20.717,21.031,20.717,20.816,11233,0
2005-12-29,20.749,21.271,20.717,21.271,12190,0
2005-12-30,21.183,21.183,20.897,20.962,9221,0
2006-01-03,22.077,22.461,21.892,22.019,26935,0
2006-01-04,22.317,22.326,21.415,21.739,28681,0
2006-01-05,21.295,21.593,20.783,21.337,12498,0
2006-01-06,21.159,21.501,21.125,21.328,12765,0
2006-01-09,21.466,21.466,20.87,21.005,12386,0
2006-01-10,21.379,21.379,21.014,21.174,9988,0
2006-01-11,21.379,21.723,21.311,21.559,7832,0
2006-01-12,21.951,21.951,21.593,21.813,7693,0
2006-01-13,21.448,21.91,21.448,21.892,12521,0
2006-01-17,21.517,22.129,21.517,21.935,13580,0
2006-01-18,21.634,22.359,21.634,22.223,15359,0
2006-01-19,22.394,22.403,22.095,22.095,4618,0
2006-01-20,22.308,22.487,22.104,22.183,12487,0
2006-01-23,22.095,22.308,21.942,21.976,6335,0
2006-01-24,21.892,22.317,21.892,22.095,5647,0
2006-01-25,22.437,22.437,22.011,22.205,9620,0
2006-01-26,22.148,22.446,22.148,22.403,6824,0
2006-01-27,22.487,22.487,22.045,22.174,5147,0
2006-01-30,22.359,22.403,21.959,22.257,7991,0
2006-01-31,21.935,21.935,21.466,21.669,12400,0
2006-02-01,21.448,21.829,21.406,21.609,7593,0
2006-02-02,21.466,21.805,21.466,21.731,4454,0
2006-02-03,21.739,21.821,21.55,21.821,1670,0
2006-02-06,21.951,21.951,21.304,21.55,4438,0
2006-02-07,22.07,22.3,21.345,21.652,22241,0
2006-02-08,21.508,21.805,21.362,21.625,4691,0
2006-02-09,21.501,21.669,21.295,21.295,1668,0
2006-02-10,21.295,21.634,21.192,21.311,3594,0
2006-02-13,21.081,21.081,20.612,20.7,13562,0
2006-02-14,20.443,20.7,20.171,20.443,7013,0
2006-02-15,20.443,20.529,20.119,20.425,8773,0
2006-02-16,20.231,20.612,20.231,20.595,1491,0
2006-02-17,20.392,20.486,20.282,20.477,5785,0
2006-02-21,20.196,20.273,20.187,20.255,5515,0
2006-02-22,20.376,20.783,20.376,20.486,10609,0
2006-02-23,20.153,20.153,19.676,19.761,6407,0
2006-02-24,19.454,19.88,19.454,19.692,10014,0
2006-02-27,19.718,20.093,19.718,19.93,3783,0
2006-02-28,20.434,20.434,19.592,19.592,10802,0
2006-03-01,19.993,19.993,19.601,19.727,1410,0
2006-03-02,19.54,19.993,19.54,19.993,987,0
2006-03-03,19.628,19.967,19.422,19.797,7565,0
2006-03-06,20.162,20.315,19.676,20.144,32314,0
2006-03-07,20.187,20.187,20.043,20.059,9637,0
2006-03-08,20.067,20.486,20.067,20.315,10709,0
2006-03-09,20.409,20.861,20.409,20.604,7572,0
2006-03-10,20.656,20.861,20.612,20.861,5156,0
2006-03-13,20.708,20.809,20.571,20.571,1798,0
2006-03-14,20.4,20.87,20.4,20.87,4437,0
2006-03-15,20.665,20.953,20.468,20.732,5319,0
2006-03-16,20.774,20.946,20.684,20.888,1053,0
2006-03-17,20.766,20.972,20.717,20.946,6579,0
2006-03-20,21.031,21.047,20.648,20.809,3228,0
2006-03-21,20.8,21.072,20.8,20.946,4987,0
2006-03-22,20.912,21.475,20.912,21.311,6354,0
2006-03-23,21.466,21.466,20.621,20.691,2791,0
2006-03-24,20.63,20.691,20.63,20.691,755,0
2006-03-27,20.725,21.132,20.725,21.04,5593,0
2006-03-28,20.87,21.031,20.783,20.816,15857,0
2006-03-29,20.732,20.732,20.299,20.425,6967,0
2006-03-30,20.002,20.085,19.84,19.993,10822,0
2006-03-31,19.896,20.01,19.857,19.857,5105,0
2006-04-03,19.857,20.093,19.601,19.692,19088,0
2006-04-04,19.61,20.425,19.61,20.282,3592,0
2006-04-05,20.102,20.495,20.102,20.307,4405,0
2006-04-06,20.425,20.425,20.307,20.383,1406,0
2006-04-07,20.144,20.376,20.137,20.282,3163,0
2006-04-10,20.171,20.171,19.761,19.761,4724,0
2006-04-11,20.052,20.052,19.771,19.804,6844,0
2006-04-12,19.735,20.324,19.735,20.144,3673,0
2006-04-13,20.128,20.137,20.128,20.137,471,0
2006-04-17,20.434,20.443,20.162,20.333,7883,0
2006-04-18,20.231,20.417,20.231,20.392,6680,0
2006-04-19,20.315,20.639,20.315,20.529,6403,0
2006-04-20,20.648,21.228,20.648,20.912,12666,0
2006-04-21,21.005,21.254,20.912,20.912,6215,0
2006-04-24,21.04,21.286,20.937,21.219,5214,0
2006-04-25,21.201,21.201,21.047,21.201,3531,0
2006-04-26,21.089,21.379,21.04,21.278,14545,0
2006-04-27,21.609,21.695,21.423,21.423,3045,0
2006-04-28,21.448,21.643,21.448,21.609,7523,0
2006-05-01,22.165,22.64,22.165,22.428,37744,0
2006-05-02,22.707,22.707,22.274,22.437,4832,0
2006-05-03,22.437,22.598,22.368,22.555,2651,0
2006-05-04,22.326,22.326,22.077,22.223,7573,0
2006-05-05,22.232,22.35,22.197,22.35,17245,0
2006-05-08,22.813,23.185,22.813,22.895,27128,0
2006-05-09,23.194,23.425,23.135,23.417,10112,0
2006-05-10,23.603,23.849,23.382,23.654,6834,0
2006-05-11,23.849,23.849,23.254,23.501,18311,0
2006-05-12,23.816,23.816,23.052,23.176,4155,0
2006-05-15,22.911,22.911,21.951,22.019,23146,0
2006-05-16,23.185,23.833,23.185,23.588,13590,0
2006-05-17,23.458,23.841,22.864,23.33,11353,0
2006-05-18,23.628,23.767,23.099,23.099,8909,0
2006-05-19,23.092,23.654,23.092,23.432,21430,0
2006-05-22,23.425,23.425,22.699,22.699,6579,0
2006-05-23,22.751,23.356,22.751,23.212,3381,0
2006-05-24,22.751,22.751,22.148,22.359,3750,0
2006-05-25,22.368,22.608,22.148,22.504,3347,0
2006-05-26,22.624,22.837,22.616,22.822,4833,0
2006-05-30,23.077,23.168,22.539,22.787,25761,0
2006-05-31,22.707,22.972,22.232,22.496,15275,0
2006-06-01,22.291,22.513,22.283,22.428,5232,0
2006-06-02,22.437,22.682,22.437,22.658,2774,0
2006-06-05,22.385,22.385,22.053,22.053,8897,0
2006-06-06,21.951,22.359,21.951,22.223,4007,0
2006-06-07,22.291,22.616,22.248,22.521,5147,0
2006-06-08,22.027,22.027,21.705,21.901,7346,0
2006-06-09,21.723,21.992,21.723,21.892,17506,0
2006-06-12,21.892,22.317,21.892,22.183,5944,0
2006-06-13,21.747,21.765,21.466,21.484,4971,0
2006-06-14,21.723,22.12,21.723,22.045,7802,0
2006-06-15,22.148,22.496,22.148,22.496,3691,0
2006-06-16,22.616,22.633,22.274,22.428,1053,0
2006-06-19,22.274,22.589,22.148,22.148,3636,0
2006-06-20,22.183,22.274,22.095,22.274,2559,0
2006-06-21,22.504,22.981,22.232,22.83,6460,0
2006-06-22,22.658,22.787,22.658,22.778,612,0
2006-06-23,22.513,22.903,22.504,22.855,4489,0
2006-06-26,22.658,22.658,22.156,22.446,12579,0
2006-06-27,22.148,22.148,21.865,22.036,1171,0
2006-06-28,21.91,22.223,20.684,21.79,20123,0
2006-06-29,22.156,22.667,22.156,22.667,7670,0
2006-06-30,22.725,22.864,22.53,22.864,3970,0
2006-07-03,22.887,22.989,22.855,22.855,2031,0
2006-07-05,22.83,22.911,22.266,22.624,10935,0
2006-07-06,22.805,22.822,22.598,22.822,3279,0
2006-07-07,22.548,22.963,22.548,22.963,2851,0
2006-07-10,23.135,23.425,22.998,23.168,14605,0
2006-07-11,23.168,23.425,23.025,23.373,3703,0
2006-07-12,22.317,22.317,21.55,21.838,15973,0
2006-07-13,21.304,21.415,20.477,21.295,25819,0
2006-07-14,20.477,21.328,20.477,21.328,16484,0
2006-07-17,21.508,21.723,21.508,21.567,8643,0
2006-07-18,22.148,22.769,22.148,22.403,14948,0
2006-07-19,22.291,22.572,22.291,22.572,1632,0
2006-07-20,22.674,22.963,22.608,22.725,4270,0
2006-07-21,22.998,22.998,22.368,22.572,5611,0
2006-07-24,22.174,22.998,22.174,22.998,17448,0
2006-07-25,22.989,23.425,22.633,23.099,5975,0
2006-07-26,22.156,22.419,22.156,22.326,11981,0
2006-07-27,22.148,22.232,22.011,22.214,9003,0
2006-07-28,21.976,22.266,21.976,22.205,5693,0
2006-07-31,22.419,23.099,22.419,22.778,5578,0
2006-08-01,22.742,22.742,22.191,22.317,3461,0
2006-08-02,22.716,22.716,22.165,22.437,2431,0
2006-08-03,22.174,22.564,22.148,22.419,1765,0
2006-08-04,22.725,22.725,22.148,22.317,1755,0
2006-08-07,22.521,23.417,22.521,22.955,11371,0
2006-08-08,23.425,23.425,22.699,22.83,10055,0
2006-08-09,22.453,22.83,21.992,22.011,5851,0
2006-08-10,21.935,22.223,21.892,22.129,2583,0
2006-08-11,22.359,22.453,21.91,22.148,3306,0
2006-08-14,22.521,22.989,22.521,22.716,2636,0
2006-08-15,22.998,22.998,22.76,22.76,2818,0
2006-08-16,23.099,23.552,23.099,23.552,5308,0
2006-08-17,23.441,23.892,23.441,23.783,5066,0
2006-08-18,23.57,23.807,23.57,23.757,1380,0
2006-08-21,24.106,24.94,24.106,24.881,21588,0
2006-08-22,24.872,24.872,24.073,24.403,8534,0
2006-08-23,24.429,24.864,23.937,24.352,9216,0
2006-08-24,23.874,24.547,23.527,24.055,7078,0
2006-08-25,23.579,24.055,23.552,24.055,4412,0
2006-08-28,23.833,23.833,23.126,23.262,5376,0
2006-08-29,23.849,24.277,23.748,23.979,8906,0
2006-08-30,24.19,24.259,24.046,24.226,6029,0
2006-08-31,24.694,24.821,24.447,24.821,10542,0
2006-09-01,24.634,24.83,24.634,24.703,7179,0
2006-09-05,24.198,24.303,24.02,24.037,8263,0
2006-09-06,24.19,24.19,23.688,23.688,735,0
2006-09-07,23.68,24.064,23.483,23.928,3007,0
2006-09-08,23.857,23.857,23.596,23.611,1407,0
2006-09-11,23.849,23.874,23.561,23.705,7054,0
2006-09-12,23.705,24.208,23.688,24.208,6579,0
2006-09-13,24.037,24.268,24.037,24.259,2590,0
2006-09-14,24.277,24.277,23.588,24.037,2093,0
2006-09-15,24.037,24.277,23.883,23.883,3796,0
2006-09-18,24.327,24.848,24.327,24.737,4867,0
2006-09-19,24.703,24.786,23.849,24.456,6241,0
2006-09-20,24.958,26.406,24.958,25.715,38654,0
2006-09-21,25.894,26.397,25.529,25.555,23865,0
2006-09-22,25.928,25.928,25.416,25.416,8472,0
2006-09-25,25.887,25.887,25.596,25.845,5209,0
2006-09-26,25.555,25.979,25.555,25.835,3977,0
2006-09-27,25.979,25.979,25.511,25.835,17302,0
2006-09-28,26.149,26.685,25.604,25.697,10073,0
2006-09-29,26.389,26.389,25.084,25.358,8806,0
2006-10-02,25.316,26.525,25.222,25.862,13110,0
2006-10-03,26.28,26.516,25.997,26.371,28967,0
2006-10-04,26.465,26.465,25.979,26.362,7633,0
2006-10-05,25.555,26.287,25.555,25.706,5738,0
2006-10-06,25.392,26.006,25.392,25.52,8496,0
2006-10-09,26.44,26.44,25.673,25.673,71260,0
2006-10-10,25.657,25.878,25.467,25.596,3791,0
2006-10-11,25.862,25.862,25.442,25.46,5981,0
2006-10-12,25.467,26.201,25.467,25.657,20976,0
2006-10-13,25.52,26.183,25.52,25.952,16694,0
2006-10-16,26.023,26.644,25.819,25.854,24299,0
2006-10-17,26.311,26.473,26.149,26.406,4745,0
2006-10-18,26.831,26.831,26.158,26.175,12800,0
2006-10-19,26.652,26.652,25.502,25.775,5447,0
2006-10-20,25.485,26.166,25.485,25.639,15246,0
2006-10-23,26.166,26.848,26.166,26.668,22286,0
2006-10-24,27.256,27.256,26.032,26.337,14805,0
2006-10-25,26.738,26.738,26.065,26.644,11503,0
2006-10-26,26.815,27.247,26.738,27.139,3907,0
2006-10-27,27.256,27.256,26.755,26.944,6502,0
2006-10-30,27.256,27.513,27.206,27.393,6546,0
2006-10-31,27.087,27.087,26.738,26.866,6045,0
2006-11-01,26.873,27.401,26.848,27.003,12103,0
2006-11-02,26.917,26.917,26.448,26.551,3058,0
2006-11-03,26.577,26.626,26.406,26.626,6818,0
2006-11-06,26.626,26.626,26.192,26.473,7811,0
2006-11-07,25.943,26.415,25.935,25.979,2501,0
2006-11-08,26.525,26.586,26.28,26.534,3323,0
2006-11-09,26.952,26.952,26.32,26.677,8083,0
2006-11-10,26.508,26.659,26.32,26.577,6193,0
2006-11-13,26.831,27.003,26.236,26.508,16436,0
2006-11-14,27.026,27.026,26.49,26.791,9992,0
2006-11-15,26.791,26.926,26.62,26.773,10325,0
2006-11-16,26.993,27.853,26.791,27.658,22645,0
2006-11-17,28.059,28.068,27.256,27.361,4896,0
2006-11-20,27.897,27.897,27.044,27.247,12397,0
2006-11-21,27.079,27.23,27.003,27.104,7617,0
2006-11-22,27.546,28.151,27.546,28.109,8772,0
2006-11-24,28.109,28.134,27.871,28.024,5274,0
2006-11-27,28.373,28.535,28.109,28.239,10420,0
2006-11-28,27.929,28.535,27.929,28.262,6275,0
2006-11-29,28.918,28.918,28.322,28.816,3941,0
2006-11-30,28.619,28.619,27.684,27.812,4128,0
2006-12-01,27.888,28.476,27.812,27.812,2976,0
2006-12-04,28.008,28.109,27.598,28.034,13868,0
2006-12-05,28.697,28.697,28.305,28.569,2282,0
2006-12-06,28.34,28.767,28.134,28.493,9472,0
2006-12-07,28.918,28.918,28.23,28.45,4836,0
2006-12-08,28.476,28.936,28.476,28.553,5532,0
2006-12-11,28.553,28.953,28.553,28.953,6341,0
2006-12-12,28.962,28.962,28.619,28.918,3283,0
2006-12-13,28.962,28.962,28.799,28.962,869,0
2006-12-14,28.697,28.987,28.697,28.987,3596,0
2006-12-15,29.064,29.064,28.535,28.577,2157,0
2006-12-18,29.064,29.064,28.389,28.389,4386,0
2006-12-19,28.619,28.619,28.434,28.434,4220,0
2006-12-20,28.255,28.364,28.255,28.297,2343,0
2006-12-21,28.45,28.45,27.718,27.718,3631,0
2006-12-22,27.888,28.008,27.888,27.982,732,0
2006-12-26,27.632,27.632,27.175,27.175,5950,0
2006-12-27,27.464,27.718,27.464,27.718,1313,0
2006-12-28,27.598,27.684,27.427,27.684,3679,0
2006-12-29,27.853,27.853,27.513,27.513,1561,0
2007-01-03,29.226,29.89,29.226,29.403,9915,0
2007-01-04,29.284,29.437,28.024,28.356,19482,0
2007-01-05,27.982,28.749,27.982,28.595,4382,0
2007-01-08,28.767,28.767,28.23,28.262,18087,0
2007-01-09,28.425,28.476,28.167,28.476,2308,0
2007-01-10,28.305,28.535,27.693,28.33,7754,0
2007-01-11,28.194,28.279,27.725,27.794,6311,0
2007-01-12,27.693,28.109,27.693,28.109,1874,0
2007-01-16,29.173,29.173,28.38,28.918,6582,0
2007-01-17,29.234,29.234,28.731,29.226,3606,0
2007-01-18,29.131,29.131,28.636,29.081,4371,0
2007-01-19,29.302,29.302,29.131,29.131,1713,0
2007-01-22,28.962,29.116,28.535,28.619,7037,0
2007-01-23,28.586,28.962,28.509,28.962,3381,0
2007-01-24,29.173,29.173,28.611,28.867,12609,0
2007-01-25,29.038,29.055,28.833,28.962,1468,0
2007-01-26,28.833,29.336,28.833,29.226,3378,0
2007-01-29,29.813,30.153,29.574,29.922,8484,0
2007-01-30,29.813,29.813,29.489,29.628,3004,0
2007-01-31,29.336,29.744,29.302,29.727,5515,0
2007-02-01,29.897,30.018,29.428,29.958,2093,0
2007-02-02,30.018,30.018,29.592,29.915,3535,0
2007-02-05,30.237,30.237,29.636,29.701,4288,0
2007-02-06,29.874,29.874,29.396,29.396,1406,0
2007-02-07,29.557,30.299,29.557,30.001,4417,0
2007-02-08,30.408,30.502,30.026,30.188,3711,0
2007-02-09,30.359,30.511,30.264,30.281,2938,0
2007-02-12,30.256,30.256,29.813,29.881,11511,0
2007-02-13,30.051,30.051,29.61,29.813,4397,0
2007-02-14,30.001,30.112,29.992,30.112,1290,0
2007-02-15,29.396,29.396,28.807,28.816,4836,0
2007-02-16,28.767,29.463,28.767,29.463,1498,0
2007-02-20,29.388,29.471,28.891,29.139,10500,0
2007-02-21,28.995,29.557,28.995,29.523,10450,0
2007-02-22,29.601,30.256,29.601,29.686,10253,0
2007-02-23,29.557,30.203,29.557,29.583,2772,0
2007-02-26,29.508,29.659,29.116,29.26,4047,0
2007-02-27,28.689,28.859,28.297,28.364,7618,0
2007-02-28,28.825,29.508,28.825,29.131,6860,0
2007-03-01,28.714,29.813,28.356,29.592,11869,0
2007-03-02,29.251,29.548,28.891,29.217,3464,0
2007-03-05,28.518,28.518,27.701,27.853,16755,0
2007-03-06,28.109,28.493,27.946,28.493,6583,0
2007-03-07,28.434,28.434,27.955,28.239,3166,0
2007-03-08,29.004,29.199,28.825,28.962,8727,0
2007-03-09,29.173,29.329,29.047,29.311,5040,0
2007-03-12,29.302,30.094,29.173,29.897,10302,0
2007-03-13,29.619,30.671,28.833,28.833,15771,0
2007-03-14,28.636,28.74,28.288,28.619,15658,0
2007-03-15,28.979,29.592,28.979,29.592,9614,0
2007-03-16,29.583,29.668,29.583,29.61,2349,0
2007-03-19,29.428,29.601,28.918,29.489,16318,0
2007-03-20,29.38,29.813,29.276,29.329,11254,0
2007-03-21,29.897,30.112,29.428,29.94,4452,0
2007-03-22,30.153,30.153,29.489,29.499,6555,0
2007-03-23,29.813,29.813,29.26,29.592,3798,0
2007-03-26,30.237,30.247,29.84,30.026,4368,0
2007-03-27,30.212,30.538,30.085,30.333,63506,0
2007-03-28,30.12,30.129,29.446,29.769,27944,0
2007-03-29,30.18,30.45,29.983,30.376,8024,0
2007-03-30,30.566,30.767,30.566,30.58,5304,0
2007-04-02,31.96,31.96,30.961,31.361,20678,0
2007-04-03,31.798,31.807,31.327,31.468,15199,0
2007-04-04,32.617,32.691,32.018,32.053,22143,0
2007-04-05,32.158,32.337,31.934,32.273,9064,0
2007-04-09,32.369,32.369,31.951,32.027,14699,0
2007-04-10,32.175,32.795,32.139,32.724,12838,0
2007-04-11,32.795,32.795,31.849,31.849,16348,0
2007-04-12,32.265,32.76,31.975,32.427,15280,0
2007-04-13,32.369,32.572,32.166,32.198,11761,0
2007-04-16,32.837,33.646,32.837,33.384,13731,0
2007-04-17,33.481,34.812,33.481,34.482,103485,0
2007-04-18,34.318,35.257,34.284,35.008,45053,0
2007-04-19,34.821,35.103,34.506,34.925,10128,0
2007-04-20,35.655,35.768,34.761,35.103,32523,0
2007-04-23,35.638,35.777,34.925,35.547,27134,0
2007-04-24,35.69,35.69,35.188,35.436,14913,0
2007-04-25,35.69,35.817,34.925,35.768,25441,0
2007-04-26,36.022,36.242,35.589,35.785,12099,0
2007-04-27,35.826,36.354,35.826,36.064,10701,0
2007-04-30,35.179,35.179,34.513,34.71,28597,0
2007-05-01,36.202,37.481,36.126,37.019,28432,0
2007-05-02,36.789,37.317,36.21,37.223,35060,0
2007-05-03,37.094,37.472,36.523,37.472,35012,0
2007-05-04,37.717,38.281,37.309,37.436,23552,0
2007-05-07,37.463,38.14,37.463,37.785,28605,0
2007-05-08,37.394,37.394,36.881,37.352,16549,0
2007-05-09,37.785,38.246,37.546,38.076,14508,0
2007-05-10,38.076,38.076,37.377,37.785,13575,0
2007-05-11,37.522,38.239,37.522,38.052,17574,0
2007-05-14,38.298,38.331,37.725,38.314,32468,0
2007-05-15,37.694,38.758,37.694,38.085,37374,0
2007-05-16,38.298,38.298,37.845,38.239,17223,0
2007-05-17,37.778,37.778,36.908,37.299,29300,0
2007-05-18,37.436,37.436,36.711,36.772,22927,0
2007-05-21,35.913,36.711,34.925,36.218,51783,0
2007-05-22,36.772,36.917,35.995,36.303,36479,0
2007-05-23,36.576,37.01,36.116,36.509,38051,0
2007-05-24,36.279,36.602,35.981,36.176,25703,0
2007-05-25,36.62,36.62,35.792,35.851,22992,0
2007-05-29,36.62,37.266,36.329,36.5,36074,0
2007-05-30,36.218,36.798,35.989,36.541,20257,0
2007-05-31,36.687,37.455,36.636,37.181,33418,0
2007-06-01,37.174,37.317,36.97,37.036,16678,0
2007-06-04,37.828,38.323,37.778,38.116,35336,0
2007-06-05,38.971,39.302,38.116,38.867,58287,0
2007-06-06,38.323,38.323,37.488,37.615,57435,0
2007-06-07,37.65,38.399,37.121,37.174,32208,0
2007-06-08,37.166,37.801,36.816,37.801,24628,0
2007-06-11,37.981,38.124,37.488,37.854,26176,0
2007-06-12,37.481,37.481,36.423,36.594,35199,0
2007-06-13,36.953,37.481,36.602,37.248,35588,0
2007-06-14,37.522,37.522,36.984,37.214,15390,0
2007-06-15,37.488,37.733,37.24,37.633,21650,0
2007-06-18,38.707,38.946,38.23,38.468,28485,0
2007-06-19,38.29,38.731,37.905,38.432,34631,0
2007-06-20,38.423,38.798,37.964,37.99,37032,0
2007-06-21,37.667,38.167,37.359,37.999,24818,0
2007-06-22,38.101,38.204,37.905,37.99,39977,0
2007-06-25,38.068,38.068,37.317,37.481,21119,0
2007-06-26,36.611,36.816,35.436,36.242,57779,0
2007-06-27,35.995,36.97,35.929,36.372,40293,0
2007-06-28,35.707,36.116,35.205,36.099,37750,0
2007-06-29,35.878,36.585,35.809,36.407,51670,0
2007-07-02,36.558,36.881,36.202,36.628,19060,0
2007-07-03,37.054,37.676,37.054,37.676,29809,0
2007-07-05,38.298,38.298,37.522,37.819,31138,0
2007-07-06,37.905,38.23,37.801,37.913,34285,0
2007-07-09,38.314,39.471,37.913,39.012,127352,0
2007-07-10,38.492,38.715,38.076,38.124,64968,0
2007-07-11,37.905,38.052,37.281,37.897,55862,0
2007-07-12,37.642,37.642,37.352,37.445,24095,0
2007-07-13,37.103,37.472,36.823,37.472,66558,0
2007-07-16,36.107,36.372,35.75,35.777,78341,0
2007-07-17,36.099,36.72,36.099,36.594,46239,0
2007-07-18,36.62,37.309,36.55,37.309,41691,0
2007-07-19,36.926,36.926,36.628,36.652,44281,0
2007-07-20,36.873,36.881,36.407,36.541,26256,0
2007-07-23,35.427,35.427,34.132,34.776,97408,0
2007-07-24,34.326,34.909,34.326,34.582,40259,0
2007-07-25,34.626,34.917,34.506,34.635,22296,0
2007-07-26,34.489,35.375,33.219,33.392,40944,0
2007-07-27,33.832,33.832,33.384,33.384,36949,0
2007-07-30,33.816,34.702,33.662,34.489,37605,0
2007-07-31,34.414,34.933,34.071,34.175,83869,0
2007-08-01,33.902,34.499,33.367,34.046,42943,0
2007-08-02,34.489,34.489,33.261,33.756,28610,0
2007-08-03,33.527,34.012,33.518,33.518,20407,0
2007-08-06,33.748,34.318,33.723,34.309,34942,0
2007-08-07,34.821,35.188,34.012,35.103,90916,0
2007-08-08,35.954,36.337,35.777,36.202,82039,0
2007-08-09,35.154,35.716,34.293,34.71,28117,0
2007-08-10,34.08,35.248,34.08,35.042,31743,0
2007-08-13,36.628,36.628,35.809,36.126,31258,0
2007-08-14,36.135,36.628,35.121,35.188,48025,0
2007-08-15,36.013,36.72,35.646,35.946,38237,0
2007-08-16,35.564,35.607,34.3,34.653,40504,0
2007-08-17,35.051,36.022,35.051,35.809,25653,0
2007-08-20,35.963,36.381,35.86,35.995,10963,0
2007-08-21,35.698,35.937,35.129,35.46,8192,0
2007-08-22,35.777,35.989,35.52,35.989,14338,0
2007-08-23,36.532,37.887,36.251,37.676,83609,0
2007-08-24,37.694,37.694,37.223,37.463,93672,0
2007-08-27,37.694,39.139,37.436,38.45,100725,0
2007-08-28,38.79,38.79,38.018,38.026,42134,0
2007-08-29,38.554,38.987,38.417,38.758,44551,0
2007-08-30,38.263,38.314,37.488,37.955,28867,0
2007-08-31,38.331,38.331,38.044,38.263,11102,0
2007-09-04,38.331,39.175,38.331,39.012,25068,0
2007-09-05,39.098,39.098,38.23,38.346,31394,0
2007-09-06,38.61,39.975,38.492,39.831,60869,0
2007-09-07,39.267,39.523,38.246,38.842,89329,0
2007-09-10,38.929,39.345,38.929,39.183,43653,0
2007-09-11,39.371,39.371,38.331,38.765,24889,0
2007-09-12,38.381,39.249,38.363,38.929,13011,0
2007-09-13,39.371,39.371,38.758,38.987,18890,0
2007-09-14,39.353,39.353,38.774,38.996,24062,0
2007-09-17,38.892,38.892,38.306,38.476,15063,0
2007-09-18,38.929,40.008,38.628,39.77,68502,0
2007-09-19,40.034,40.333,39.532,39.873,23548,0
2007-09-20,39.881,39.932,39.505,39.84,21665,0
2007-09-21,39.983,40.034,39.849,39.915,53799,0
2007-09-24,39.999,40.017,39.505,39.831,20782,0
2007-09-25,39.643,39.99,39.328,39.967,48868,0
2007-09-26,39.99,40.672,39.99,40.519,38220,0
2007-09-27,39.797,40.588,39.797,40.502,12298,0
2007-09-28,40.725,40.725,40.205,40.359,13437,0
2007-10-01,40.435,41.926,40.435,41.841,34734,0
2007-10-02,42.045,42.512,41.753,42.443,13189,0
2007-10-03,42.683,42.683,41.184,41.363,23330,0
2007-10-04,41.892,42.131,41.319,41.823,31957,0
2007-10-05,42.165,42.734,41.31,42.263,23289,0
2007-10-08,43.569,44.719,43.357,44.201,46737,0
2007-10-09,43.987,44.192,43.586,44.07,51702,0
2007-10-10,43.501,43.501,41.814,42.001,46955,0
2007-10-11,42.794,42.794,41.082,41.227,29293,0
2007-10-12,41.37,41.738,41.337,41.379,20197,0
2007-10-15,41.039,41.039,40.129,40.333,46181,0
2007-10-16,40.665,42.087,40.665,41.901,84740,0
2007-10-17,42.165,42.206,41.363,41.539,29401,0
2007-10-18,41.721,42.29,41.485,42.036,23574,0
2007-10-19,42.008,42.486,41.236,41.236,17800,0
2007-10-22,40.904,41.883,40.904,41.771,21791,0
2007-10-23,42.59,43.442,42.131,42.846,40234,0
2007-10-24,42.81,43.143,42.114,42.896,12528,0
2007-10-25,43.416,43.594,42.691,43.511,17541,0
2007-10-26,43.996,44.045,43.365,43.78,11959,0
2007-10-29,44.036,44.045,42.965,43.374,11312,0
2007-10-30,43.485,44.889,43.485,44.635,18708,0
2007-10-31,45.041,45.289,44.599,45.136,31890,0
2007-11-01,44.711,44.711,43.442,43.442,19386,0
2007-11-02,43.526,43.884,43.134,43.511,10545,0
2007-11-05,43.178,43.442,42.802,43.126,18387,0
2007-11-06,44.316,45.315,44.148,45.265,11406,0
2007-11-07,45.129,45.298,44.053,44.078,34712,0
2007-11-08,44.124,44.711,43.152,43.62,14719,0
2007-11-09,43.169,43.586,42.7,43.187,34466,0
2007-11-12,44.812,45.315,44.719,44.83,43117,0
2007-11-13,47.13,48.314,47.13,48.067,112833,0
2007-11-14,47.735,47.735,46.288,46.296,35790,0
2007-11-15,46.772,48.613,46.705,47.095,99607,0
2007-11-16,47.095,47.275,46.723,47.198,31549,0
2007-11-19,47.887,48.124,47.08,47.275,34971,0
2007-11-20,48.756,48.756,47.548,48.034,76686,0
2007-11-21,47.555,47.59,46.756,46.873,20420,0
2007-11-23,47.411,48.628,47.411,47.811,25401,0
2007-11-26,49.09,49.541,47.957,48.044,61985,0
2007-11-27,48.544,48.553,47.717,48.239,53978,0
2007-11-28,48.34,49.158,47.726,48.892,70208,0
2007-11-29,48.458,48.458,47.411,48.116,35736,0
2007-11-30,48.415,49.823,48.076,48.28,41137,0
2007-12-03,48.044,48.372,47.582,47.805,26627,0
2007-12-04,47.921,48.553,47.582,48.467,45604,0
2007-12-05,48.637,49.48,48.424,49.198,40727,0
2007-12-06,49.411,50.212,48.851,48.987,31194,0
2007-12-07,49.396,49.42,48.833,48.869,22827,0
2007-12-10,50.546,50.553,49.319,50.212,37256,0
2007-12-11,50.399,50.648,49.18,49.18,26924,0
2007-12-12,50.708,51.034,50.139,50.139,31970,0
2007-12-13,50.077,50.156,49.234,49.252,12933,0
2007-12-14,49.081,49.865,48.57,48.671,21775,0
2007-12-17,46.618,46.634,44.746,45.681,95243,0
2007-12-18,46.209,46.715,45.546,45.999,30263,0
2007-12-19,47.292,47.7,47.292,47.531,25484,0
2007-12-20,48.009,48.467,47.515,47.745,11565,0
2007-12-21,48.553,49.107,48.322,49.012,21723,0
2007-12-24,49.207,49.762,49.207,49.618,13048,0
2007-12-26,49.012,49.012,48.124,48.433,41247,0
2007-12-27,49.189,50.255,48.978,50.229,76287,0
2007-12-28,50.724,50.724,49.61,49.693,79895,0
2007-12-31,51.123,51.687,50.273,50.733,44979,0
2008-01-02,53.153,53.153,51.114,52.318,36011,0
2008-01-03,53.324,53.324,51.974,52.09,35895,0
2008-01-04,51.974,52.941,51.814,51.875,24631,0
2008-01-07,51.106,51.515,50.245,50.53,38463,0
2008-01-08,51.114,51.458,49.61,50,70193,0
2008-01-09,49.771,50.025,48.628,49.436,37519,0
2008-01-10,50.094,51.106,49.804,50.81,22829,0
2008-01-11,51.088,51.106,50.042,50.469,19641,0
2008-01-14,53.39,53.911,52.436,53.911,43589,0
2008-01-15,54.263,54.263,52.072,52.181,35954,0
2008-01-16,51.959,52.386,49.915,50.426,39736,0
2008-01-17,51.959,52.811,50.553,51.057,42058,0
2008-01-18,51.541,52.386,49.779,50.291,23018,0
2008-01-22,50.042,50.699,48.562,50.291,112953,0
2008-01-23,48.613,50.009,47.7,50.009,56567,0
2008-01-24,49.702,49.744,48.213,49.744,20774,0
2008-01-25,49.676,49.744,47.717,47.717,30761,0
2008-01-28,47.708,48.68,47.198,48.124,24720,0
2008-01-29,49.702,49.702,48.519,49.14,21100,0
2008-01-30,50.282,51.67,50.255,50.869,24914,0
2008-01-31,51.408,53.765,50.496,53.715,51345,0
2008-02-01,53.988,54.395,53.544,54.006,32176,0
2008-02-04,54.343,54.686,52.419,52.691,21858,0
2008-02-05,50.81,50.81,49.133,49.353,39493,0
2008-02-06,48.764,50.163,48.714,48.987,20741,0
2008-02-07,47.35,48.001,46.847,47.453,57156,0
2008-02-08,47.275,47.787,46.864,47.506,48409,0
2008-02-11,46.847,47.284,45.57,47.054,58331,0
2008-02-12,46.661,48.406,46.441,47.965,50900,0
2008-02-13,48.467,49.38,47.894,49.158,25579,0
2008-02-14,48.809,48.978,47.983,48.076,26290,0
2008-02-15,48.044,48.044,47.606,48.001,18845,0
2008-02-19,48.595,48.722,47.582,47.957,27087,0
2008-02-20,47.171,48.272,47.171,47.894,7559,0
2008-02-21,47.983,48.451,47.224,47.242,19738,0
2008-02-22,47.359,47.912,46.943,47.912,20294,0
2008-02-25,49.915,50.016,48.928,49.831,55962,0
2008-02-26,50.255,50.998,50.051,50.971,21563,0
2008-02-27,50.895,51.354,50.139,50.733,22977,0
2008-02-28,50.255,50.255,49.215,49.626,15541,0
2008-02-29,49.463,49.463,47.912,48.083,15323,0
2008-03-03,47.912,47.912,46.855,47.429,28198,0
2008-03-04,48.132,48.528,47.292,48.289,19308,0
2008-03-05,48.363,48.978,48.092,48.909,11049,0
2008-03-06,48.194,48.213,46.652,46.934,13075,0
2008-03-07,46.652,47.275,46.423,46.883,11467,0
2008-03-10,45.656,46.124,44.333,44.873,72273,0
2008-03-11,50.622,50.622,48.204,49.454,117506,0
2008-03-12,49.585,50.255,49.037,49.225,22085,0
2008-03-13,48.978,50.724,48.978,50.682,51398,0
2008-03-14,50.255,50.487,48.15,48.28,49747,0
2008-03-17,46.518,48.501,46.303,47.573,23285,0
2008-03-18,48.978,49.472,48.663,49.234,17818,0
2008-03-19,49.702,50.245,47.667,47.745,20987,0
2008-03-20,47.921,48.298,47.921,48.298,16116,0
2008-03-24,48.978,50.579,48.928,50.255,34255,0
2008-03-25,50.716,51.016,50.103,50.596,22855,0
2008-03-26,50.034,50.06,49.252,49.744,8852,0
2008-03-27,49.124,49.873,48.987,49.702,22598,0
2008-03-28,49.965,49.965,47.974,47.974,17469,0
2008-03-31,47.47,47.582,46.696,47.233,16835,0
2008-04-01,47.259,48.528,47.103,48.034,24377,0
2008-04-02,49.099,49.099,47.78,47.78,45641,0
2008-04-03,47.318,48.322,47.318,47.903,22640,0
2008-04-04,47.836,47.836,46.883,46.968,14499,0
2008-04-07,46.829,46.829,45.249,45.57,52520,0
2008-04-08,44.993,46.652,44.993,45.836,26117,0
2008-04-09,46.252,47.145,46.106,46.235,13447,0
2008-04-10,46.124,47.376,46.124,47.376,14023,0
2008-04-11,46.296,46.592,45.298,45.57,16994,0
2008-04-14,45.57,45.999,44.14,44.889,52223,0
2008-04-15,45.145,46.097,44.864,45.05,38524,0
2008-04-16,45.818,45.818,45.076,45.076,21910,0
2008-04-17,45.103,45.366,43.611,44.529,44388,0
2008-04-18,44.907,45.826,44.907,45.792,47937,0
2008-04-21,43.699,44.192,43.493,44.131,88849,0
2008-04-22,44.219,44.396,43.517,44.131,118120,0
2008-04-23,45.231,46.311,45.145,46.194,87230,0
2008-04-24,46.847,48.255,46.806,47.887,50923,0
2008-04-25,47.515,47.887,46.373,47.462,33569,0
2008-04-28,47.573,47.992,46.855,46.883,39779,0
2008-04-29,46.847,47.555,46.723,46.934,27820,0
2008-04-30,47.453,47.7,46.601,46.618,44472,0
2008-05-01,47.038,48.322,47.02,47.921,30723,0
2008-05-02,47.564,48.178,47.411,48.051,16493,0
2008-05-05,48.688,49.081,48.424,48.501,24265,0
2008-05-06,48.124,48.15,47.573,48.051,8399,0
2008-05-07,47.692,47.878,46.763,47.01,8039,0
2008-05-08,46.457,47.359,46.457,47.301,9595,0
2008-05-09,46.601,47.35,46.431,46.592,7664,0
2008-05-12,46.431,47.683,46.431,47.683,11696,0
2008-05-13,47.318,47.318,45.145,45.205,37657,0
2008-05-14,45.409,45.861,45.307,45.333,21804,0
2008-05-15,46.518,47.054,45.851,46.373,21269,0
2008-05-16,46.337,47.368,46.337,47.368,22451,0
2008-05-19,48.124,48.833,48.124,48.372,28652,0
2008-05-20,50.085,50.759,49.26,49.676,153821,0
2008-05-21,51.458,52.59,51.458,52.231,75461,0
2008-05-22,51.587,51.601,50.673,51.39,34371,0
2008-05-23,51.867,52.081,50.81,51.211,12478,0
2008-05-27,51.662,52.445,51.245,52.107,23862,0
2008-05-28,51.959,51.959,51.269,51.408,14835,0
2008-05-29,52.301,53.841,51.618,53.655,39761,0
2008-05-30,54.531,54.531,53.253,53.373,25853,0
2008-06-02,52.386,53.553,51.61,52.897,38056,0
2008-06-03,53.553,53.553,51.764,51.764,51742,0
2008-06-04,51.662,52.145,50.514,51.449,16928,0
2008-06-05,51.32,52.145,50.971,51.601,24673,0
2008-06-06,50.785,51.499,50.561,51.177,17395,0
2008-06-09,50.962,51.399,50.553,51.096,11751,0
2008-06-10,50.094,50.426,49.666,49.982,24136,0
2008-06-11,50.487,50.75,48.646,49.116,20939,0
2008-06-12,49.823,49.823,48.213,48.476,25072,0
2008-06-13,48.884,49.445,48.349,48.978,10868,0
2008-06-16,49.429,50.255,49.207,50.077,27818,0
2008-06-17,51.654,51.944,50.902,51.245,29518,0
2008-06-18,50.255,50.255,49.676,49.848,23757,0
2008-06-19,50.156,50.63,49.532,50.622,22049,0
2008-06-20,49.753,50.442,48.809,48.833,14727,0
2008-06-23,50.673,51.363,50.13,50.613,34287,0
2008-06-24,50.112,50.613,49.42,49.42,15827,0
2008-06-25,50.349,52.009,50.349,52,41936,0
2008-06-26,50.741,50.741,48.637,48.86,30148,0
2008-06-27,48.654,49.173,48.38,48.747,17941,0
2008-06-30,49.949,50.819,49.268,50.255,25610,0
2008-07-01,49.848,50.895,49.404,50.802,48792,0
2008-07-02,50.682,50.919,49.012,49.02,24013,0
2008-07-03,48.869,49.506,47.717,48.953,15098,0
2008-07-07,49.037,49.932,48.851,49.865,26100,0
2008-07-08,50.255,50.255,48.595,49.303,18718,0
2008-07-09,50.691,50.827,49.831,49.831,28594,0
2008-07-10,48.544,48.595,47.903,48.264,25198,0
2008-07-11,47.506,48.107,47.42,47.42,21729,0
2008-07-14,48.001,48.562,47.038,47.326,29142,0
2008-07-15,47.531,47.827,46.328,47.259,35179,0
2008-07-16,46.423,47.224,46.269,46.74,32158,0
2008-07-17,46.855,49.234,46.855,48.458,26444,0
2008-07-18,47.921,48.458,46.847,47.614,18773,0
2008-07-21,48.51,48.586,47.233,47.438,29589,0
2008-07-22,46.209,47.606,45.409,47.539,37044,0
2008-07-23,47.13,47.861,46.918,47.072,17722,0
2008-07-24,46.405,46.405,44.466,45.777,27856,0
2008-07-25,46.106,46.252,45.315,45.886,20574,0
2008-07-28,46.081,46.806,44.668,44.889,23639,0
2008-07-29,45.614,47.18,45.614,46.864,37617,0
2008-07-30,46.993,46.993,45.707,45.981,20233,0
2008-07-31,45.145,45.981,44.822,45.059,20928,0
2008-08-01,45.631,45.631,43.526,44.993,15416,0
2008-08-04,43.971,44.916,43.517,44.881,17542,0
2008-08-05,45.845,45.954,44.505,45.954,32660,0
2008-08-06,45.785,45.785,44.719,45.357,22659,0
2008-08-07,44.301,45.681,44.301,45.307,17885,0
2008-08-08,45.145,46.097,44.803,45.578,29103,0
2008-08-11,45.094,45.919,44.803,45.531,23117,0
2008-08-12,45.707,46.355,45.452,46.169,34791,0
2008-08-13,45.631,45.631,44.422,44.985,19814,0
2008-08-14,45.205,45.989,44.719,45.707,19961,0
2008-08-15,46.201,46.382,45.357,45.826,14841,0
2008-08-18,45.826,46.073,44.907,45.513,17200,0
2008-08-19,46.143,46.67,45.851,46.643,40123,0
2008-08-20,47.393,48.264,47.038,47.861,42958,0
2008-08-21,48.044,49.38,48.044,48.579,29358,0
2008-08-22,49.38,49.541,48.739,49.388,14087,0
2008-08-25,49.779,49.779,48.398,49.116,20552,0
2008-08-26,48.68,48.928,48.141,48.493,16826,0
2008-08-27,48.451,48.451,47.555,47.667,27200,0
2008-08-28,47.539,48.026,47.103,47.683,25920,0
2008-08-29,47.641,47.771,46.855,46.968,16094,0
2008-09-02,47.82,48.116,46.815,47.233,28672,0
2008-09-03,48.451,48.501,47.658,48.467,26374,0
2008-09-04,48.801,48.801,47.7,48.009,23042,0
2008-09-05,48.017,48.107,47.462,47.623,12649,0
2008-09-08,48.124,48.124,46.855,47.658,21682,0
2008-09-09,47.47,48.124,46.567,46.567,42481,0
2008-09-10,48.044,48.116,45.999,46.883,45918,0
2008-09-11,46.441,46.592,45.366,45.945,49172,0
2008-09-12,45.504,46.574,45.504,46.388,49799,0
2008-09-15,44.293,45.315,43.832,44.301,17772,0
2008-09-16,42.854,44.719,42.854,44.219,38598,0
2008-09-17,42.81,43.586,38.331,39.353,121225,0
2008-09-18,40.042,41.525,39.55,41.184,77833,0
2008-09-19,42.19,44.192,42.19,44.078,34430,0
2008-09-22,44.293,44.812,42.165,42.461,67253,0
2008-09-23,42.599,44.762,42.59,43.875,46878,0
2008-09-24,44.728,45.145,43.708,44.439,29866,0
2008-09-25,45.664,46.574,44.728,45.587,23897,0
2008-09-26,44.131,45.357,44.097,45.357,30372,0
2008-09-29,43.858,44.547,43.288,43.288,11559,0
2008-09-30,44.124,44.484,43.032,44.013,16585,0
2008-10-01,43.229,44.484,43.229,44.124,12422,0
2008-10-02,44.301,44.719,43.493,43.954,32862,0
2008-10-03,43.673,44.898,43.673,44.013,20851,0
2008-10-06,43.041,43.196,40.886,42.079,75341,0
2008-10-07,41.31,42.512,40.461,40.461,32067,0
2008-10-08,38.929,40.605,34.925,39.471,40594,0
2008-10-09,39.627,40.104,39.183,39.285,21564,0
2008-10-10,38.715,39.864,36.013,37.463,56788,0
2008-10-13,37.667,40.435,37.667,40.026,21379,0
2008-10-14,40.597,40.597,38.149,39.183,31970,0
2008-10-15,38.186,38.501,35.989,35.989,22074,0
2008-10-16,37.42,39.541,36.26,38.569,21460,0
2008-10-17,38.331,38.331,36.935,38.314,46811,0
2008-10-20,38.577,39.701,37.281,38.637,32052,0
2008-10-21,38.782,38.954,37.658,38.528,52265,0
2008-10-22,38.346,39.175,37.488,38.331,78074,0
2008-10-23,39.618,41.082,39.381,40.998,33442,0
2008-10-24,39.381,40.205,39.276,40.034,27287,0
2008-10-27,38.628,40.17,38.468,39.505,33592,0
2008-10-28,41.45,41.45,38.664,40.453,66050,0
2008-10-29,40.895,41.476,39.209,41.023,22457,0
2008-10-30,40.672,40.81,40.205,40.461,28671,0
2008-10-31,39.602,42.158,39.602,41.319,17097,0
2008-11-03,39.683,40.187,38.577,39.132,48358,0
2008-11-04,40.444,41.328,39.915,40.717,19905,0
2008-11-05,40.034,41.21,39.61,39.61,33937,0
2008-11-06,38.782,39.487,37.481,38.109,31348,0
2008-11-07,37.99,39.797,37.99,39.471,10569,0
2008-11-10,40.81,41.124,39.004,39.924,20857,0
2008-11-11,40.647,41.337,39.849,40.784,24053,0
2008-11-12,39.139,39.514,37.334,37.385,17397,0
2008-11-13,36.917,37.694,35.963,37.273,25591,0
2008-11-14,36.541,37.905,36.431,37.29,11279,0
2008-11-17,35.257,35.257,33.416,34.19,22012,0
2008-11-18,34.695,36.789,34.695,35.981,32545,0
2008-11-19,35.929,37.121,35.817,35.878,19961,0
2008-11-20,35.646,36.064,33.655,34.012,43464,0
2008-11-21,34.925,35.904,34.064,35.75,19198,0
2008-11-24,35.179,37.273,34.353,36.908,16342,0
2008-11-25,34.94,36.337,33.227,34.387,57728,0
2008-11-26,31.508,33.807,30.878,33.545,23571,0
2008-11-28,31.166,31.856,30.775,31.712,33319,0
2008-12-01,30.988,32.265,30.639,30.878,30071,0
2008-12-02,31.304,32.496,30.688,31.934,49229,0
2008-12-03,31.006,32.6,31.006,32.3,41943,0
2008-12-04,30.912,32.265,30.801,31.183,20325,0
2008-12-05,31.192,32.46,30.325,32.46,17779,0
2008-12-08,34.423,37.166,34.423,36.242,49806,0
2008-12-09,35.129,36.031,34.465,35.484,35112,0
2008-12-10,36.841,38.035,36.287,37.733,16439,0
2008-12-11,37.281,37.571,34.743,34.743,29861,0
2008-12-12,34.925,36.558,34.795,36.532,16844,0
2008-12-15,36.416,36.944,35.556,35.954,8132,0
2008-12-16,36.532,37.819,36.523,37.694,10201,0
2008-12-17,38.008,38.91,37.77,38.323,15779,0
2008-12-18,39.627,39.77,38.423,38.715,9569,0
2008-12-19,38.39,39.735,38.035,38.035,13554,0
2008-12-22,37.445,37.445,35.895,36.21,13414,0
2008-12-23,37.81,37.81,37.174,37.606,7740,0
2008-12-24,37.13,37.29,36.389,37.019,6949,0
2008-12-26,37.845,38.109,37.455,38.109,9275,0
2008-12-29,36.953,37.496,36.566,36.984,42817,0
2008-12-30,38.085,38.971,37.343,38.971,33675,0
2008-12-31,38.971,39.594,38.749,39.594,9759,0
2009-01-02,39.594,40.656,39.462,40.656,15611,0
2009-01-05,39.806,40.399,39.249,39.779,19987,0
2009-01-06,40.758,41.31,39.61,39.77,17739,0
2009-01-07,39.61,39.77,38.954,39.191,14292,0
2009-01-08,38.68,39.514,38.646,39.175,6673,0
2009-01-09,38.594,39.267,38.417,38.618,6013,0
2009-01-12,39.602,40.399,38.978,40.017,46426,0
2009-01-13,40.461,40.843,39.873,40.359,19905,0
2009-01-14,40.588,40.588,39.389,39.61,16867,0
2009-01-15,41.056,42.396,40.555,41.424,29180,0
2009-01-16,41.304,41.935,40.98,41.935,10331,0
2009-01-20,40.547,40.547,39.337,39.471,13721,0
2009-01-21,38.996,40.63,38.204,39.709,16377,0
2009-01-22,39.175,39.175,37.845,37.929,11290,0
2009-01-23,36.772,38.213,36.628,38.06,6000,0
2009-01-26,38.06,38.399,37.309,38.195,10206,0
2009-01-27,38.176,39.045,38.176,38.601,5136,0
2009-01-28,40.026,40.17,39.779,40.034,28726,0
2009-01-29,39.053,39.183,38.372,38.689,13483,0
2009-01-30,39.089,39.089,37.905,37.955,6725,0
2009-02-02,37.266,37.725,36.218,36.763,31235,0
2009-02-03,37.496,38.272,37.112,37.99,20253,0
2009-02-04,37.546,38.116,37.069,37.309,11198,0
2009-02-05,37.054,38.61,37.054,38.035,15247,0
2009-02-06,38.116,38.476,37.65,38.417,23458,0
2009-02-09,37.054,37.481,36.864,37.481,12865,0
2009-02-10,37.094,37.58,36.16,36.16,6802,0
2009-02-11,36.89,37.248,36.153,36.67,14930,0
2009-02-12,36.72,36.72,35.366,35.733,12587,0
2009-02-13,35.981,37.139,35.777,36.099,28675,0
2009-02-17,35.62,36.194,34.94,35.366,22311,0
2009-02-18,35.436,36.072,35.436,35.8,8981,0
2009-02-19,35.963,36.781,35.86,35.929,9510,0
2009-02-20,35.154,35.843,34.812,35.663,9554,0
2009-02-23,34.821,35.358,34.582,34.695,12560,0
2009-02-24,35.095,35.843,35.095,35.817,10096,0
2009-02-25,35.564,36.116,35.265,35.69,9199,0
2009-02-26,36.841,37.481,36.643,37.13,11622,0
2009-02-27,36.62,37.139,36.566,36.73,6692,0
2009-03-02,35.399,35.399,34.209,34.702,11506,0
2009-03-03,34.702,35.436,34.688,35.103,19276,0
2009-03-04,36.218,37.054,35.995,36.935,10479,0
2009-03-05,35.663,37.257,34.387,34.499,11460,0
2009-03-06,34.6,35.391,34.423,34.839,13807,0
2009-03-09,36.849,37.428,36.62,36.628,30813,0
2009-03-10,36.652,37.785,36.652,37.571,9396,0
2009-03-11,37.615,37.711,36.416,36.944,13909,0
2009-03-12,37.778,39.898,37.778,39.532,11650,0
2009-03-13,39.267,39.602,38.91,39.183,7670,0
2009-03-16,38.765,39.61,38.331,38.842,71296,0
2009-03-17,38.91,39.471,38.671,39.437,25400,0
2009-03-18,39.241,40.153,38.758,39.267,18831,0
2009-03-19,39.99,40.23,39.183,39.514,7839,0
2009-03-20,39.523,39.709,39.226,39.226,12745,0
2009-03-23,40.283,41.082,39.61,39.94,43328,0
2009-03-24,39.61,40.502,39.55,40.104,27681,0
2009-03-25,40.562,42.027,40.562,40.953,39287,0
2009-03-26,42.131,42.828,41.636,42.529,23498,0
2009-03-27,42.29,42.29,41.433,41.738,12638,0
2009-03-30,41.346,41.405,40.017,41.107,18633,0
2009-03-31,40.895,41.262,39.822,41.082,27514,0
2009-04-01,40.453,41.78,40.129,40.749,20236,0
2009-04-02,41.015,42.149,40.734,41.959,28716,0
2009-04-03,42.165,42.165,40.971,41.45,8468,0
2009-04-06,41.525,41.909,40.519,40.989,23107,0
2009-04-07,40.886,42.079,40.605,41.433,17178,0
2009-04-08,41.539,42.079,40.989,41.875,10913,0
2009-04-09,41.935,42.504,41.645,42.421,15791,0
2009-04-13,40.886,41.662,40.699,41.184,25542,0
2009-04-14,40.588,41.636,40.562,41.576,17466,0
2009-04-15,41.098,42.036,41.098,41.849,14362,0
2009-04-16,40.971,41.485,40.639,41.485,23647,0
2009-04-17,40.69,41.68,40.69,40.98,17004,0
2009-04-20,39.175,39.397,38.331,38.946,23705,0
2009-04-21,38.149,39.683,36.97,39.412,32047,0
2009-04-22,39.949,40.222,39.258,39.701,16434,0
2009-04-23,40.672,40.672,39.479,40.17,19966,0
2009-04-24,41.047,41.61,40.51,40.927,19836,0
2009-04-27,40.852,41.671,40.717,40.717,15983,0
2009-04-28,40.672,41.441,40.672,40.935,6404,0
2009-04-29,41.548,41.797,41.098,41.363,10065,0
2009-04-30,42.396,42.486,41.901,41.901,44497,0
2009-05-01,42.079,42.846,41.806,42.846,27409,0
2009-05-04,44.097,44.591,43.655,44.209,40729,0
2009-05-05,45.145,45.495,44.889,45.231,12443,0
2009-05-06,46.838,47.054,45.87,46.592,22215,0
2009-05-07,46.934,47.063,45.257,46.423,22515,0
2009-05-08,46.081,47.506,46.081,47.479,15454,0
2009-05-11,44.993,45.999,43.971,44.95,23096,0
2009-05-12,44.822,45.8,44.505,45.265,13275,0
2009-05-13,44.719,44.719,43.954,44.378,11233,0
2009-05-14,44.889,46.032,44.889,45.587,7830,0
2009-05-15,45.999,47.121,45.999,46.252,24823,0
2009-05-18,47.912,48.001,46.951,47.275,12521,0
2009-05-19,47.7,48.928,47.35,48.124,31274,0
2009-05-20,50.936,52.368,50.691,50.733,31201,0
2009-05-21,50.367,50.553,49.958,50.255,12470,0
2009-05-22,49.89,51.636,49.718,50.854,7996,0
2009-05-26,50.255,50.691,49.404,49.958,53086,0
2009-05-27,50.724,51.814,50.724,51.114,15124,0
2009-05-28,51.114,51.654,50.998,51.057,24391,0
2009-05-29,51.959,52.556,51.15,51.202,24738,0
2009-06-01,52.377,52.377,51.285,52.335,14498,0
2009-06-02,52.318,53.477,51.662,52.683,17822,0
2009-06-03,51.618,51.747,50.886,51.081,10742,0
2009-06-04,52.044,52.726,51.114,52.726,21223,0
2009-06-05,53.237,53.237,51.832,52.335,22856,0
2009-06-08,51.32,51.482,50.639,51.482,9637,0
2009-06-09,51.959,52.327,51.61,52.327,7073,0
2009-06-10,53.324,53.324,51.05,51.61,6527,0
2009-06-11,51.32,51.959,50.91,51.662,5671,0
2009-06-12,51.533,51.636,50.98,51.363,3886,0
2009-06-15,49.404,49.568,48.34,48.825,18418,0
2009-06-16,50.13,50.682,49.404,50.178,16950,0
2009-06-17,50.085,50.085,49.065,49.823,17554,0
2009-06-18,51.106,51.106,50.596,50.741,5620,0
2009-06-19,51.106,51.106,50.514,50.613,4135,0
2009-06-22,51.025,51.066,49.702,49.831,5052,0
2009-06-23,50.587,50.596,48.714,49.831,30313,0
2009-06-24,50.759,51.893,50.759,51.169,22677,0
2009-06-25,51.106,52.625,51.106,52.199,10397,0
2009-06-26,51.177,51.841,51.177,51.345,7365,0
2009-06-29,51.32,52.386,51.32,51.991,11251,0
2009-06-30,50.682,52.751,49.411,52.683,72097,0
2009-07-01,52.386,52.802,51.974,51.974,7513,0
2009-07-02,51.959,51.959,50.561,50.561,8458,0
2009-07-06,50.094,50.442,49.779,49.814,2541,0
2009-07-07,49.363,50.204,49.065,49.252,14970,0
2009-07-08,49.907,50.514,49.107,50.514,22535,0
2009-07-09,50.895,51.177,49.831,50.478,16544,0
2009-07-10,50.349,51.363,50.34,50.785,9887,0
2009-07-13,51.533,52.445,51.533,52.335,9283,0
2009-07-14,51.559,52.404,51.559,52.054,2655,0
2009-07-15,53.262,55.383,53.262,54.541,32083,0
2009-07-16,54.541,55.366,54.413,55.359,11648,0
2009-07-17,55.027,55.341,54.651,55.103,6879,0
2009-07-20,54.148,54.848,53.603,54.72,21578,0
2009-07-21,55.366,56.814,55.359,56.305,18283,0
2009-07-22,55.588,58.024,55.588,55.801,15237,0
2009-07-23,57.698,59.346,56.641,56.798,29299,0
2009-07-24,56.217,57.342,55.92,57.325,25501,0
2009-07-27,59.166,59.166,57.581,57.871,18716,0
2009-07-28,58.604,58.604,57.112,57.342,12146,0
2009-07-29,56.348,56.473,55.717,55.717,12724,0
2009-07-30,56.252,56.543,55.469,55.638,5807,0
2009-07-31,55.496,56.305,55.478,55.995,4838,0
2009-08-03,58.051,58.289,57.25,57.668,17943,0
2009-08-04,56.517,56.856,55.912,56.314,15003,0
2009-08-05,55.478,56.133,55.469,55.827,12822,0
2009-08-06,57.707,57.707,56.65,57.198,18785,0
2009-08-07,57.241,58.051,56.899,57.822,6642,0
2009-08-10,56.856,57.488,56.226,56.814,14022,0
2009-08-11,55.58,56.774,55.154,55.709,36934,0
2009-08-12,54.449,54.985,53.756,53.791,57912,0
2009-08-13,56.235,56.235,55.035,55.391,28554,0
2009-08-14,55.978,55.978,55.076,55.172,6481,0
2009-08-17,53.663,54.872,53.663,53.8,12220,0
2009-08-18,55.341,56.014,54.422,55.187,26738,0
2009-08-19,55.145,55.793,54.6,55.538,9421,0
2009-08-20,55.936,56.014,55.222,55.962,10671,0
2009-08-21,56.067,56.269,55.801,56.133,18428,0
2009-08-24,58.135,58.943,57.795,58.262,19227,0
2009-08-25,59.712,60.051,59.542,60.051,20031,0
2009-08-26,60.212,60.212,58.943,58.943,10544,0
2009-08-27,58.349,58.349,56.856,57.081,11954,0
2009-08-28,57.682,58.057,57.285,57.285,10901,0
2009-08-31,55.538,56.217,54.848,55.936,15217,0
2009-09-01,56.005,56.856,55.546,55.58,12163,0
2009-09-02,54.686,55.283,54.334,54.72,13243,0
2009-09-03,55.86,55.86,54.779,55.759,7074,0
2009-09-04,56.217,56.612,55.986,56.612,6058,0
2009-09-08,56.618,57.41,56.05,56.269,13333,0
2009-09-09,56.677,57.77,56.305,56.74,30650,0
2009-09-10,55.265,55.97,54.6,55.97,37676,0
2009-09-11,55.613,56.059,55.018,55.341,11185,0
2009-09-14,52.777,53.144,51.908,52.386,61615,0
2009-09-15,53.024,53.186,52.386,52.811,75210,0
2009-09-16,53.689,53.715,53.024,53.356,74235,0
2009-09-17,54.105,54.112,53.406,53.57,54557,0
2009-09-18,53.279,54.422,53.279,53.841,38486,0
2009-09-21,53.663,54.13,53.544,54.13,18007,0
2009-09-22,55.136,56.005,55.136,55.725,18929,0
2009-09-23,56.856,57.911,56.321,57.66,78428,0
2009-09-24,58.271,58.306,56.839,58.177,26501,0
2009-09-25,58.093,58.093,57.171,57.911,18740,0
2009-09-28,57.822,58.706,57.822,58.315,9434,0
2009-09-29,58.697,58.697,57.822,58.449,25481,0
2009-09-30,58.483,58.765,57.992,58.051,98289,0
2009-10-01,57.92,58.638,57.41,57.651,72571,0
2009-10-02,57.162,57.626,56.723,57.53,15000,0
2009-10-05,58.11,58.501,57.644,58.245,19212,0
2009-10-06,59.627,59.796,58.985,58.985,33011,0
2009-10-07,59.197,59.551,58.519,58.904,5673,0
2009-10-08,58.595,59.133,58.466,58.87,19244,0
2009-10-09,58.861,59.712,58.861,59.362,12603,0
2009-10-12,57.48,58.16,57.081,57.887,94395,0
2009-10-13,58.16,58.186,56.456,56.839,54701,0
2009-10-14,57.462,57.462,56.561,57.028,33513,0
2009-10-15,55.505,56.757,55.366,56.43,62443,0
2009-10-16,56.217,56.217,55.912,56.059,28039,0
2009-10-19,56.659,57.48,56.577,57.462,31293,0
2009-10-20,55.92,56.422,55.469,55.945,53468,0
2009-10-21,54.227,54.905,53.935,54.608,65324,0
2009-10-22,54.263,55.58,53.681,55.326,72046,0
2009-10-23,55.775,55.775,54.516,54.686,10001,0
2009-10-26,54.807,55.196,53.645,54.395,11555,0
2009-10-27,54.218,54.642,53.935,54.292,14609,0
2009-10-28,53.406,53.432,51.756,51.789,100528,0
2009-10-29,51.959,52.889,51.797,51.797,41562,0
2009-10-30,52.129,52.538,51.541,51.541,16309,0
2009-11-02,51.303,51.303,50.469,51.211,28654,0
2009-11-03,52.598,54.079,52.428,53.414,36369,0
2009-11-04,54.771,54.771,53.51,53.51,20220,0
2009-11-05,53.578,53.8,53.04,53.527,13630,0
2009-11-06,53.432,53.663,53.195,53.603,4745,0
2009-11-09,53.315,53.919,53.153,53.279,41929,0
2009-11-10,52.495,52.87,52.257,52.607,18609,0
2009-11-11,53.663,54.466,53.611,53.833,15107,0
2009-11-12,53.732,54.098,53.432,53.749,16478,0
2009-11-13,54.053,54.334,53.749,53.8,25952,0
2009-11-16,53.681,54.506,53.681,54.285,12458,0
2009-11-17,52.718,53.253,52.564,53.186,30344,0
2009-11-18,51.951,52.469,51.458,51.908,36372,0
2009-11-19,51.363,52.248,51.185,51.696,30225,0
2009-11-20,51.106,51.662,51.081,51.236,22158,0
2009-11-23,51.228,51.823,51.228,51.499,33909,0
2009-11-24,51.848,52.181,51.499,52.162,16175,0
2009-11-25,52.846,53.373,52.495,53.373,36500,0
2009-11-27,52.028,52.028,51.26,51.568,29956,0
2009-11-30,51.893,52.215,51.679,51.968,34424,0
2009-12-01,52.616,53.237,52.31,52.802,27280,0
2009-12-02,52.709,53.663,52.469,52.59,26742,0
2009-12-03,52.802,53.237,52.301,52.598,18271,0
2009-12-04,53.237,53.663,53.047,53.212,48610,0
2009-12-07,53.655,53.875,52.572,53.536,21280,0
2009-12-08,53.228,53.288,52.744,53.288,8626,0
2009-12-09,53.562,53.619,52.989,53.459,12056,0
2009-12-10,53.85,54.174,53.663,53.765,7229,0
2009-12-11,53.689,54.516,53.689,53.935,23897,0
2009-12-14,53.636,53.919,53.423,53.85,7222,0
2009-12-15,52.327,52.958,52.044,52.335,33198,0
2009-12-16,52.853,52.967,52.098,52.172,19919,0
2009-12-17,51.764,52.153,51.337,52.153,22397,0
2009-12-18,52.386,52.386,51.738,51.867,27201,0
2009-12-21,52.445,53.406,52.445,52.769,18830,0
2009-12-22,54.316,54.788,53.749,54.727,25157,0
2009-12-23,54.807,55.613,54.807,55.035,37968,0
2009-12-24,55.588,56.305,55.172,56.091,10056,0
2009-12-28,56.577,57.786,56.357,56.43,19797,0
2009-12-29,56.43,57.046,55.895,56.278,55207,0
2009-12-30,56.108,56.125,55.425,55.793,23133,0
2009-12-31,55.622,55.793,55.229,55.409,10265,0
2010-01-04,54.94,56.041,54.94,55.664,22900,0
2010-01-05,54.788,55.366,54.788,55.009,17430,0
2010-01-06,56.723,56.831,55.793,56.168,18346,0
2010-01-07,56.252,56.774,55.962,56.774,12374,0
2010-01-08,56.357,56.757,56.143,56.757,9269,0
2010-01-11,56.798,56.798,55.588,56.152,19216,0
2010-01-12,54.121,54.325,53.27,54.089,56869,0
2010-01-13,54.299,54.839,53.927,54.516,12445,0
2010-01-14,52.974,53.749,52.974,53.619,34164,0
2010-01-15,53.536,53.706,53.204,53.494,21602,0
2010-01-19,55.409,55.878,54.985,55.58,29970,0
2010-01-20,56.175,56.175,55.145,55.553,20508,0
2010-01-21,56.125,56.125,55.027,55.145,27520,0
2010-01-22,55.069,55.588,54.89,55.035,19378,0
2010-01-25,55.196,55.196,53.833,54.531,23339,0
2010-01-26,54.023,54.378,53.57,53.57,10704,0
2010-01-27,53.237,53.494,52.172,53.494,21061,0
2010-01-28,53.663,54.702,53.655,53.919,61190,0
2010-01-29,53.919,53.927,52.572,53.169,112323,0
2010-02-01,52.53,53.135,52.044,53.135,33273,0
2010-02-02,54.174,55.06,54.098,54.823,30060,0
2010-02-03,53.288,53.817,52.941,53.006,35021,0
2010-02-04,52.616,52.616,52.215,52.318,26888,0
2010-02-05,52.275,52.469,51.935,51.935,61794,0
2010-02-08,52.368,52.368,51.832,51.832,12980,0
2010-02-09,52.181,52.642,51.713,52.395,17996,0
2010-02-10,53.031,53.237,52.726,53.11,12337,0
2010-02-11,54.165,55.145,53.911,55.009,19988,0
2010-02-12,54.913,54.913,54.361,54.516,10553,0
2010-02-16,54.686,54.686,54.098,54.325,13608,0
2010-02-17,55.205,55.229,54.227,54.913,17505,0
2010-02-18,54.516,55.069,54.516,54.788,13075,0
2010-02-19,54.557,54.745,54.334,54.431,10945,0
2010-02-22,53.297,53.749,53.237,53.544,37739,0
2010-02-23,53.102,53.553,52.941,53.015,28714,0
2010-02-24,53.781,54.038,53.423,53.741,9285,0
2010-02-25,52.386,52.87,52.172,52.785,25121,0
2010-02-26,52.897,53.066,52.395,52.828,28276,0
2010-03-01,52.905,53.706,52.905,53.706,8932,0
2010-03-02,52.989,53.084,52.667,52.667,22473,0
2010-03-03,52.181,52.59,52.044,52.318,13833,0
2010-03-04,51.096,51.533,50.648,51.524,56749,0
2010-03-05,51.559,51.696,51.372,51.601,18246,0
2010-03-08,50.928,51.075,50.426,50.487,51756,0
2010-03-09,50.928,50.928,50.496,50.682,25988,0
2010-03-10,51.959,52.318,51.55,52.121,39955,0
2010-03-11,52.607,53.414,52.556,53.414,16935,0
2010-03-12,53.494,53.765,53.066,53.279,18282,0
2010-03-15,54.192,54.278,53.741,54.089,27260,0
2010-03-16,54.506,54.686,53.997,54.566,30891,0
2010-03-17,54.771,55.793,54.48,55.274,58749,0
2010-03-18,54.13,55.35,53.689,55.127,76360,0
2010-03-19,55.027,55.027,54.174,54.386,35499,0
2010-03-22,54.278,54.839,54.098,54.677,18227,0
2010-03-23,53.519,53.893,53.161,53.706,51317,0
2010-03-24,54.386,55.179,54.386,54.807,50525,0
2010-03-25,55.478,55.793,54.949,55.326,15805,0
2010-03-26,55.366,55.674,55.163,55.366,26320,0
2010-03-29,55.505,55.7,55.196,55.214,11807,0
2010-03-30,55.513,55.613,55.283,55.409,9059,0
2010-03-31,54.557,54.762,54.13,54.524,25950,0
2010-04-01,54.949,55.366,54.855,55.119,20076,0
2010-04-05,55.366,55.954,55.127,55.487,20444,0
2010-04-06,55.29,55.962,55.29,55.664,26799,0
2010-04-07,55.366,55.605,55.035,55.035,50320,0
2010-04-08,54.779,55.366,54.771,55.274,11854,0
2010-04-09,55.366,55.366,55.172,55.283,14052,0
2010-04-12,54.727,55.283,54.727,55.001,24181,0
2010-04-13,54.797,55.513,54.797,54.848,27669,0
2010-04-14,55.452,55.46,54.993,55.452,17113,0
2010-04-15,55.018,55.801,54.848,55.46,13668,0
2010-04-16,55.085,55.366,54.6,54.6,19539,0
2010-04-19,54.6,54.66,54.014,54.422,15427,0
2010-04-20,54.686,54.855,54.361,54.524,10483,0
2010-04-21,54.566,54.566,54.089,54.497,16248,0
2010-04-22,54.516,54.922,54.269,54.651,7096,0
2010-04-23,54.936,54.936,54.517,54.534,15834,0
2010-04-26,54.608,55.469,54.098,54.218,21554,0
2010-04-27,53.663,53.663,52.751,52.95,21064,0
2010-04-28,52.634,52.759,51.959,51.959,23699,0
2010-04-29,52.344,52.504,51.983,52.172,21864,0
2010-04-30,52.335,52.667,51.959,52.512,5189,0
2010-05-03,52.802,52.802,52.107,52.512,20340,0
2010-05-04,51.959,51.959,51.106,51.194,31131,0
2010-05-05,51.007,51.007,50.255,50.334,21863,0
2010-05-06,50.759,50.759,47.08,49.18,69653,0
2010-05-07,49.404,49.736,47.805,48.194,51667,0
2010-05-10,51.169,52.036,50.691,50.886,88641,0
2010-05-11,50.902,50.936,50.212,50.63,42302,0
2010-05-12,50.53,50.81,49.941,50.148,45810,0
2010-05-13,49.949,49.949,48.773,49.336,50618,0
2010-05-14,49.065,49.295,48.536,48.825,50325,0
2010-05-17,48.969,49.319,48.544,49.124,47646,0
2010-05-18,49.215,49.568,48.213,48.553,41191,0
2010-05-19,47.78,48.34,47.573,48.222,43042,0
2010-05-20,47.548,47.555,46.543,46.543,61737,0
2010-05-21,46.235,47.145,46.226,47.145,51003,0
2010-05-24,45.578,46.218,45.349,45.374,27092,0
2010-05-25,43.832,44.466,43.007,44.466,34750,0
2010-05-26,43.646,43.971,42.165,42.255,136029,0
2010-05-27,43.517,44.466,43.517,44.457,46086,0
2010-05-28,44.293,44.431,43.741,44.253,16772,0
2010-06-01,41.917,42.421,41.671,41.696,54595,0
2010-06-02,41.746,42.896,41.746,42.896,30076,0
2010-06-03,43.101,43.699,43.101,43.348,21332,0
2010-06-04,42.863,43.007,41.992,42.036,24919,0
2010-06-07,41.892,42.079,41.31,41.31,34050,0
2010-06-08,42.114,42.547,42.027,42.379,21150,0
2010-06-09,42.556,42.854,41.73,42.206,17324,0
2010-06-10,42.888,43.304,42.556,43.304,8753,0
2010-06-11,42.495,43.459,42.43,43.442,10745,0
2010-06-14,43.526,43.724,43.178,43.271,8528,0
2010-06-15,43.254,44.115,43.032,43.971,14942,0
2010-06-16,43.442,43.501,42.674,43.382,26251,0
2010-06-17,43.442,43.442,42.618,43.068,7056,0
2010-06-18,43.297,43.297,42.477,42.7,7259,0
2010-06-21,44.293,44.439,43.841,43.963,30373,0
2010-06-22,44.728,45.145,44.148,44.309,31513,0
2010-06-23,45.145,45.145,44.686,44.711,56698,0
2010-06-24,44.333,44.635,44.244,44.293,17515,0
2010-06-25,44.599,44.812,44.277,44.599,16507,0
2010-06-28,44.491,44.491,44.097,44.201,19577,0
2010-06-29,43.716,43.732,43.101,43.204,28273,0
2010-06-30,43.316,43.429,42.814,42.824,9758,0
2010-07-01,43.187,43.187,42.396,42.599,18593,0
2010-07-02,42.59,42.931,42.43,42.666,12751,0
2010-07-06,42.88,42.931,41.984,41.984,14175,0
2010-07-07,41.738,42.379,41.738,42.29,10953,0
2010-07-08,42.388,43.374,42.388,43.204,23640,0
2010-07-09,42.819,43.196,42.14,42.863,25296,0
2010-07-12,43.014,43.187,42.888,43.109,15429,0
2010-07-13,43.602,44.045,43.408,43.92,21658,0
2010-07-14,42.947,43.526,42.947,43.245,20733,0
2010-07-15,43.169,43.517,42.913,43.331,10697,0
2010-07-16,43.475,43.475,42.404,42.404,14681,0
2010-07-19,42.504,42.931,42.027,42.743,18237,0
2010-07-20,42.318,42.717,42.149,42.565,39396,0
2010-07-21,42.998,43.092,42.308,42.404,24908,0
2010-07-22,42.99,43.858,42.99,43.699,11463,0
2010-07-23,43.331,44.269,43.331,44.131,13970,0
2010-07-26,44.02,44.795,44.02,44.668,14017,0
2010-07-27,45.445,46.008,45.382,45.562,18242,0
2010-07-28,45.87,46.364,45.554,45.554,61705,0
2010-07-29,48.076,48.076,46.457,46.688,59078,0
2010-07-30,46.441,46.959,46.441,46.855,49825,0
2010-08-02,47.259,47.259,46.048,46.951,31074,0
2010-08-03,46.319,46.423,46.048,46.252,17146,0
2010-08-04,47.072,47.266,46.855,47.029,18189,0
2010-08-05,47.488,47.488,47.02,47.054,12947,0
2010-08-06,46.864,47.171,46.74,47.112,15463,0
2010-08-09,47.095,47.145,46.847,46.91,16086,0
2010-08-10,46.509,46.652,45.664,46.337,16022,0
2010-08-11,45.418,45.418,44.361,44.686,27997,0
2010-08-12,44.583,44.941,44.201,44.285,10216,0
2010-08-13,44.07,45.136,44.07,44.378,12724,0
2010-08-16,44.812,46.097,44.746,44.967,55962,0
2010-08-17,43.365,44.293,43.313,44.183,41023,0
2010-08-18,43.971,44.293,43.724,44.219,14448,0
2010-08-19,44.293,44.333,43.724,43.771,22142,0
2010-08-20,43.716,43.963,43.501,43.85,12673,0
2010-08-23,43.832,43.946,43.024,43.22,11294,0
2010-08-24,43.059,43.059,42.214,42.76,14607,0
2010-08-25,42.336,43.109,42.036,42.651,16159,0
2010-08-26,42.618,42.618,42.206,42.504,13446,0
2010-08-27,42.247,42.939,42.054,42.888,17352,0
2010-08-30,42.956,43.024,42.609,42.753,10206,0
2010-08-31,42.394,42.394,41.909,42.038,12310,0
2010-09-01,42.674,43.101,42.263,43.084,21354,0
2010-09-02,42.998,43.357,42.998,43.117,11300,0
2010-09-03,43.391,44.02,43.279,43.699,3150,0
2010-09-07,43.748,43.798,42.871,42.913,5798,0
2010-09-08,43.059,43.569,43.059,43.391,5163,0
2010-09-09,43.646,43.646,43.229,43.416,5834,0
2010-09-10,43.34,43.946,43.279,43.664,12154,0
2010-09-13,43.724,43.996,43.236,43.699,17628,0
2010-09-14,43.741,43.741,42.888,43.152,26662,0
2010-09-15,43.511,43.78,43.511,43.655,11794,0
2010-09-16,43.716,43.911,43.442,43.442,20879,0
2010-09-17,43.824,43.946,43.467,43.664,5422,0
2010-09-20,44.004,44.985,44.004,44.812,17752,0
2010-09-21,44.933,44.957,44.422,44.422,16054,0
2010-09-22,44.431,44.608,44.201,44.209,41003,0
2010-09-23,44.183,44.484,44.183,44.431,8479,0
2010-09-24,44.83,45.273,44.719,45.171,12130,0
2010-09-27,45.171,45.639,44.737,45.298,15125,0
2010-09-28,45.249,45.257,44.976,45.103,5449,0
2010-09-29,44.803,45.231,44.803,45.154,4778,0
2010-09-30,45.631,45.631,45.055,45.168,5456,0
2010-10-01,45.239,45.562,45.059,45.239,8722,0
2010-10-04,46.847,46.847,46.024,46.194,26417,0
2010-10-05,46.943,47.582,46.943,47.488,15736,0
2010-10-06,47.402,47.894,47.284,47.453,38937,0
2010-10-07,47.453,47.548,46.543,46.985,9769,0
2010-10-08,46.934,47.251,46.806,47.251,6578,0
2010-10-11,46.91,47.233,46.873,46.968,3359,0
2010-10-12,46.337,46.423,45.963,46.396,16943,0
2010-10-13,46.822,46.822,46.337,46.574,10031,0
2010-10-14,46.008,46.319,46.008,46.209,3994,0
2010-10-15,45.903,46.209,45.903,46.201,3286,0
2010-10-18,45.12,45.742,45.12,45.578,15214,0
2010-10-19,44.333,44.617,43.867,44.285,16960,0
2010-10-20,44.448,45.538,44.448,45.231,3607,0
2010-10-21,45.999,45.999,44.976,45.01,7953,0
2010-10-22,44.907,45.374,44.907,45.136,3059,0
2010-10-25,46.097,46.483,46.097,46.373,7900,0
2010-10-26,46.143,46.311,45.785,46.048,8946,0
2010-10-27,45.562,45.562,44.985,45.333,4154,0
2010-10-28,45.452,45.963,44.985,45.963,7190,0
2010-10-29,46.002,46.27,45.589,46.103,21222,0
2010-11-01,46.064,46.466,45.495,45.495,7665,0
2010-11-02,44.746,45.531,44.746,45.282,16237,0
2010-11-03,45.017,45.017,44.608,44.694,16896,0
2010-11-04,45.315,45.578,45.145,45.154,7078,0
2010-11-05,45.002,45.399,45.002,45.315,10789,0
2010-11-08,44.967,45.145,44.967,45.129,6463,0
2010-11-09,44.967,44.967,43.911,43.911,19682,0
2010-11-10,44.14,44.293,43.867,44.293,29783,0
2010-11-11,43.109,43.586,42.76,42.777,41028,0
2010-11-12,42.609,42.794,42.214,42.435,10818,0
2010-11-15,42.802,42.802,42.008,42.054,6872,0
2010-11-16,41.849,42.327,41.61,41.619,14451,0
2010-11-17,41.525,42.008,41.525,41.696,7542,0
2010-11-18,42.199,42.404,42.122,42.122,6751,0
2010-11-19,42.096,42.717,42.096,42.659,6939,0
2010-11-22,42.504,42.556,42.087,42.247,32394,0
2010-11-23,42.165,42.318,41.968,41.992,19221,0
2010-11-24,42.165,42.477,42.087,42.412,5443,0
2010-11-26,41.296,41.517,40.895,41.441,19252,0
2010-11-29,40.708,40.708,40.026,40.095,15413,0
2010-11-30,39.757,40.105,39.74,39.861,17065,0
2010-12-01,40.247,40.87,40.213,40.672,13596,0
2010-12-02,40.528,40.741,40.213,40.572,6405,0
2010-12-03,40.478,40.725,40.478,40.665,4835,0
2010-12-06,41.738,41.738,41.056,41.31,7795,0
2010-12-07,42.079,42.231,41.023,41.073,17954,0
2010-12-08,41.184,41.645,41.159,41.525,5800,0
2010-12-09,41.287,41.287,40.69,40.758,8682,0
2010-12-10,40.758,40.944,40.597,40.944,14309,0
2010-12-13,42.59,42.691,42.299,42.336,25958,0
2010-12-14,42.683,42.76,42.29,42.521,18895,0
2010-12-15,43.534,43.716,43.442,43.716,21649,0
2010-12-16,44.06,44.705,44.01,44.103,16987,0
2010-12-17,43.884,44.293,43.884,44.192,11810,0
2010-12-20,45.57,45.57,44.889,45.103,16162,0
2010-12-21,45.01,45.01,43.875,44.131,31231,0
2010-12-22,43.93,43.996,43.611,43.691,9432,0
2010-12-23,44.124,44.387,43.911,44.387,19833,0
2010-12-27,43.798,44.115,43.196,43.254,14236,0
2010-12-28,43.169,43.442,42.846,43.076,33889,0
2010-12-29,43.179,44.276,43.179,44.016,53123,0
2010-12-30,44.976,45.243,44.828,44.976,23449,0
2010-12-31,45.017,45.256,44.903,45.256,11988,0
2011-01-03,46.337,46.592,46.124,46.423,32629,0
2011-01-04,46.61,46.679,46.143,46.355,46262,0
2011-01-05,46.634,46.847,46.552,46.74,18811,0
2011-01-06,47.658,47.726,47.488,47.658,8449,0
2011-01-07,47.82,47.82,47.368,47.488,21382,0
2011-01-10,45.469,45.469,44.83,45.085,17717,0
2011-01-11,45.656,46.592,45.656,46.592,23527,0
2011-01-12,46.008,46.008,45.751,45.919,9096,0
2011-01-13,45.751,45.999,45.631,45.999,6384,0
2011-01-14,45.699,45.999,45.699,45.999,2701,0
2011-01-18,45.999,46.209,45.972,46.209,13969,0
2011-01-19,46.847,47.029,46.618,46.723,31330,0
2011-01-20,46.252,46.252,45.699,45.792,8182,0
2011-01-21,45.809,45.989,45.664,45.664,6576,0
2011-01-24,44.941,45.298,44.719,45.059,13412,0
2011-01-25,44.643,44.652,44.174,44.515,16499,0
2011-01-26,44.361,44.457,43.875,44.14,43452,0
2011-01-27,44.236,44.236,43.442,43.577,36068,0
2011-01-28,43.442,43.442,41.508,41.548,165603,0
2011-01-31,43.188,43.284,42.854,43.284,69156,0
2011-02-01,42.965,43.068,42.618,42.837,14195,0
2011-02-02,42.59,42.674,42.096,42.096,5131,0
2011-02-03,41.721,41.892,41.193,41.857,17262,0
2011-02-04,41.636,41.753,41.467,41.688,18321,0
2011-02-07,42.421,42.76,42.421,42.717,17194,0
2011-02-08,42.965,43.442,42.965,43.357,25349,0
2011-02-09,43.569,43.569,43.279,43.425,13441,0
2011-02-10,43.271,43.425,43.117,43.196,11046,0
2011-02-11,43.187,43.365,42.981,43.288,11622,0
2011-02-14,43.357,43.459,43.263,43.357,8104,0
2011-02-15,43.271,43.34,43.178,43.178,3239,0
2011-02-16,44.02,44.583,43.954,44.131,19253,0
2011-02-18,44.124,44.301,44.088,44.106,6649,0
2011-02-22,43.939,43.946,43.34,43.433,7067,0
2011-02-23,43.467,43.815,42.345,42.574,9786,0
2011-02-24,42.29,42.981,42.29,42.547,6004,0
2011-02-25,42.521,43.024,42.504,43.024,3518,0
2011-02-28,43.429,44.259,43.273,43.86,22978,0
2011-03-01,43.606,43.606,43.083,43.143,8810,0
2011-03-02,42.808,42.929,42.425,42.543,5151,0
2011-03-03,43.478,43.82,43.478,43.82,3109,0
2011-03-04,43.606,43.641,43.401,43.641,2463,0
2011-03-07,43.22,43.22,42.777,43.117,37217,0
2011-03-08,43.655,44.201,43.628,44.192,24884,0
2011-03-09,43.534,43.594,43.187,43.254,30727,0
2011-03-10,42.929,42.929,42.655,42.68,3584,0
2011-03-11,42.586,42.629,41.823,42.018,7528,0
2011-03-14,42.216,42.339,42.142,42.266,4441,0
2011-03-15,43.024,43.552,42.99,43.552,9714,0
2011-03-16,43.764,43.771,42.965,43.101,9493,0
2011-03-17,43.636,44.871,43.636,44.387,14060,0
2011-03-18,44.858,44.989,44.705,44.989,5757,0
2011-03-21,45.957,46.137,45.794,46.018,10216,0
2011-03-22,46.516,46.798,45.912,46.315,27801,0
2011-03-23,45.929,45.957,45.451,45.778,7655,0
2011-03-24,45.211,45.339,44.292,44.387,17403,0
2011-03-25,44.696,45.202,44.54,45.006,10682,0
2011-03-28,45.862,46.24,45.846,46.11,18167,0
2011-03-29,46.446,46.489,46.274,46.489,7652,0
2011-03-30,46.798,47.089,46.498,47.089,12249,0
2011-03-31,47.772,47.927,47.322,47.322,22152,0
2011-04-01,47.406,48.009,47.344,48.009,14331,0
2011-04-04,47.483,47.947,47.415,47.424,5063,0
2011-04-05,47.123,47.165,46.883,46.883,4272,0
2011-04-06,46.865,46.96,46.798,46.951,2591,0
2011-04-07,47.047,47.047,46.146,46.231,13531,0
2011-04-08,46.248,46.572,46.058,46.146,33259,0
2011-04-11,48.001,48.001,47.397,47.751,71290,0
2011-04-12,47.9,48.102,47.85,48.026,33312,0
2011-04-13,48.461,48.461,47.877,48.116,17213,0
2011-04-14,48.231,48.231,47.973,47.982,27033,0
2011-04-15,48.051,48.273,47.929,48.186,21290,0
2011-04-18,48.083,48.186,47.81,47.834,11897,0
2011-04-19,47.893,47.982,47.834,47.956,6783,0
2011-04-20,48.547,48.89,48.547,48.675,56510,0
2011-04-21,48.89,48.89,48.408,48.408,10692,0
2011-04-25,48.522,48.65,48.496,48.574,28450,0
2011-04-26,48.291,48.692,47.91,48.273,20139,0
2011-04-27,48.427,49.157,48.214,48.617,29141,0
2011-04-28,48.24,48.291,47.715,47.715,4352,0
2011-04-29,47.781,48.095,47.781,47.964,20842,0
2011-05-02,47.269,47.869,46.855,46.855,9423,0
2011-05-03,46.579,46.588,46.151,46.391,9428,0
2011-05-04,46.547,46.547,46.177,46.496,9149,0
2011-05-05,46.151,46.435,46.021,46.021,4535,0
2011-05-06,46.469,46.469,45.284,45.718,25273,0
2011-05-09,45.887,45.912,45.587,45.879,5011,0
2011-05-10,45.986,46.013,45.881,45.881,3802,0
2011-05-11,45.614,46.039,45.261,45.406,7438,0
2011-05-12,44.601,44.806,44.484,44.592,18714,0
2011-05-13,44.682,44.957,44.199,44.276,14136,0
2011-05-16,43.741,44.235,43.135,43.316,39227,0
2011-05-17,43.636,44.154,43.515,43.781,27241,0
2011-05-18,43.991,44.516,43.991,44.432,54224,0
2011-05-19,44.44,44.691,44.171,44.316,8855,0
2011-05-20,44.342,44.493,44.19,44.19,19689,0
2011-05-23,43.489,43.79,43.281,43.36,13607,0
2011-05-24,43.708,44.414,43.708,44.162,44750,0
2011-05-25,43.187,43.481,42.936,43.17,112833,0
2011-05-26,43.161,43.472,43.161,43.351,8428,0
2011-05-27,43.463,43.566,43.42,43.549,7488,0
2011-05-31,44.233,44.517,44.151,44.24,19634,0
2011-06-01,44.102,44.251,43.489,43.489,7740,0
2011-06-02,43.281,43.281,42.998,43.117,2758,0
2011-06-03,42.998,43.204,42.928,42.945,5520,0
2011-06-06,43.04,43.549,42.877,42.877,17460,0
2011-06-07,43.101,43.412,43.101,43.187,14976,0
2011-06-08,43.187,43.316,42.998,43.161,11293,0
2011-06-09,42.842,42.842,42.324,42.763,9596,0
2011-06-10,42.476,42.495,42.287,42.287,25419,0
2011-06-13,41.46,41.719,41.287,41.435,36944,0
2011-06-14,41.528,42.073,41.528,41.909,6403,0
2011-06-15,40.622,41.044,40.508,40.656,44243,0
2011-06-16,40.587,40.587,40.02,40.264,15571,0
2011-06-17,40.422,40.768,40.422,40.596,11300,0
2011-06-20,41.329,41.587,41.32,41.52,17761,0
2011-06-21,42.797,43.153,42.773,42.928,38875,0
2011-06-22,42.35,42.66,42.169,42.324,18649,0
2011-06-23,40.726,40.726,40.337,40.493,10702,0
2011-06-24,40.45,40.639,40.268,40.553,7392,0
2011-06-27,40.708,40.708,40.475,40.57,3314,0
2011-06-28,40.639,40.726,40.346,40.562,6074,0
2011-06-29,40.681,40.873,40.57,40.795,17931,0
2011-06-30,41.199,41.393,41.129,41.358,12026,0
2011-07-01,41.192,41.245,40.958,41.2,7740,0
2011-07-05,41.166,41.287,40.718,41.028,5161,0
2011-07-06,41.188,41.188,40.175,40.352,33913,0
2011-07-07,40.882,41.372,40.656,41.02,24002,0
2011-07-08,40.596,41.028,40.596,41.003,8635,0
2011-07-11,40.302,40.804,39.998,40.06,12627,0
2011-07-12,39.975,40.75,39.966,40.337,9118,0
2011-07-13,40.898,41.149,40.855,40.985,18370,0
2011-07-14,41.304,41.632,40.786,40.838,6587,0
2011-07-15,40.916,41.028,40.57,40.829,8047,0
2011-07-18,40.672,40.681,39.939,40.105,11692,0
2011-07-19,40.535,41.284,40.091,40.892,11888,0
2011-07-20,40.916,41.2,40.735,40.976,6742,0
2011-07-21,41.901,42.26,41.831,41.945,41551,0
2011-07-22,41.969,42.667,41.96,42.575,10298,0
2011-07-25,43.187,43.264,42.773,43.135,24669,0
2011-07-26,43.228,43.228,42.766,43.017,57044,0
2011-07-27,42.667,42.998,42.019,42.979,91503,0
2011-07-28,41.259,41.259,40.082,40.116,28674,0
2011-07-29,39.907,40.759,39.907,40.504,38914,0
2011-08-01,39.846,40.233,39.015,39.206,31903,0
2011-08-02,39.042,39.042,38.225,38.268,32107,0
2011-08-03,39.111,39.533,38.705,39.18,45183,0
2011-08-04,38.512,38.512,37.344,37.387,22151,0
2011-08-05,37.998,38.052,36.612,37.361,24446,0
2011-08-08,37.365,37.763,35.49,35.596,20954,0
2011-08-09,36.201,36.666,35.471,36.606,27729,0
2011-08-10,36.408,36.408,35.121,35.318,6558,0
2011-08-11,35.448,36.208,35.448,36.208,5686,0
2011-08-12,36.088,36.472,36.088,36.472,3337,0
2011-08-15,37.243,37.444,36.535,37.434,8746,0
2011-08-16,36.97,36.97,35.769,36.096,14313,0
2011-08-17,36.097,36.323,35.714,35.836,4321,0
2011-08-18,35.374,36.281,33.48,34.118,16474,0
2011-08-19,33.901,34.082,33.245,33.682,7193,0
2011-08-22,35.792,36.106,35.652,35.652,21596,0
2011-08-23,35.925,36.88,35.8,36.559,6440,0
2011-08-24,36.49,36.559,36.386,36.559,2841,0
2011-08-25,35.827,35.827,33.804,34.03,13081,0
2011-08-26,34.005,35.007,33.847,35.007,18554,0
2011-08-29,35.652,36.645,35.331,36.253,7058,0
2011-08-30,35.444,35.767,34.869,35.652,6347,0
2011-08-31,35.07,36.371,35.07,35.738,8296,0
2011-09-01,35.408,35.567,34.552,34.695,20436,0
2011-09-02,34.338,34.338,33.592,34.074,10939,0
2011-09-06,32.251,32.251,31.034,31.694,31901,0
2011-09-07,32.696,33.109,32.342,33.021,13999,0
2011-09-08,32.54,33.003,32.35,32.35,4017,0
2011-09-09,32.08,32.94,31.931,32.278,61225,0
2011-09-12,30.51,30.946,30.363,30.946,13300,0
2011-09-13,30.482,30.919,30.482,30.815,11291,0
2011-09-14,30.319,30.929,30.319,30.867,31910,0
2011-09-15,30.919,31.66,30.614,31.538,3180,0
2011-09-16,31.381,31.645,31.371,31.453,6542,0
2011-09-19,30.738,31.294,30.151,31.034,65933,0
2011-09-20,32.168,32.427,31.819,31.991,19789,0
2011-09-21,32.688,33.927,32.251,32.401,32636,0
2011-09-22,31.555,32.367,30.5,32.367,38031,0
2011-09-23,30.979,32.052,30.979,31.896,7079,0
2011-09-26,33.422,34.137,33.195,33.657,14986,0
2011-09-27,35.078,35.593,34.869,35.216,26868,0
2011-09-28,35.523,35.916,34.953,35.461,15491,0
2011-09-29,36.898,37.953,34.914,34.972,24347,0
2011-09-30,35.027,35.09,34.487,34.692,6571,0
2011-10-03,34.688,35.476,34.197,34.197,16639,0
2011-10-04,34.914,36.143,34.869,35.776,16938,0
2011-10-05,36,36.777,35.958,36.777,8030,0
2011-10-06,36.097,37.004,34.344,35.88,16216,0
2011-10-07,36.115,37.281,35.513,35.977,6885,0
2011-10-10,37.378,38.225,37.378,38.134,12390,0
2011-10-11,37.179,38.651,36.253,38.11,5552,0
2011-10-12,38.503,38.774,37.859,38.06,5285,0
2011-10-13,37.695,37.841,36.664,37.163,4318,0
2011-10-14,37.449,37.989,37.378,37.989,8295,0
2011-10-17,37.623,38.843,37.623,38.11,18901,0
2011-10-18,37.998,38.076,37.204,37.415,11242,0
2011-10-19,37.485,37.485,37.004,37.221,10440,0
2011-10-20,37.23,37.344,37.056,37.266,7137,0
2011-10-21,37.518,37.918,37.415,37.85,8245,0
2011-10-24,37.335,37.527,37.089,37.527,7660,0
2011-10-25,37.284,37.523,36.775,36.847,2761,0
2011-10-26,37.587,38.345,36.21,37.543,14059,0
2011-10-27,39.018,39.513,38.59,39.513,9476,0
2011-10-28,39.663,39.663,39.139,39.251,2270,0
2011-10-31,39.008,39.78,38.892,39.78,2521,0
2011-11-01,37.181,37.884,36.916,37.19,7229,0
2011-11-02,38.06,38.225,37.221,37.281,4539,0
2011-11-03,37.556,37.556,36.812,37.382,5486,0
2011-11-04,37.276,37.488,36.537,37.33,6123,0
2011-11-07,36.323,36.333,35.785,36.21,20569,0
2011-11-08,36.751,37.335,36.751,37.3,5476,0
2011-11-09,35.412,35.984,35.297,35.518,15147,0
2011-11-10,36.291,36.291,35.554,35.948,2986,0
2011-11-11,36.239,36.705,36.239,36.459,4145,0
2011-11-14,37.081,37.501,36.977,36.977,2179,0
2011-11-15,37.056,37.772,37.048,37.772,5241,0
2011-11-16,37.918,38.661,37.918,38.052,6817,0
2011-11-17,38.624,38.677,38.198,38.198,4708,0
2011-11-18,38.428,38.876,38.307,38.339,4335,0
2011-11-21,36.098,36.697,35.35,35.967,7421,0
2011-11-22,35.615,36.336,35.402,35.402,5205,0
2011-11-23,35.051,35.272,35.033,35.042,2784,0
2011-11-25,33.483,35.016,33.483,34.742,16971,0
2011-11-28,36.027,36.098,35.554,35.782,12072,0
2011-11-29,35.051,35.078,34.566,35.016,4865,0
2011-11-30,37.595,37.595,36.238,36.531,5720,0
2011-12-01,37.373,37.848,37.223,37.223,4360,0
2011-12-02,37.454,37.725,36.986,37.099,7418,0
2011-12-05,38.465,39.088,38.272,38.393,8901,0
2011-12-06,38.299,38.349,37.742,37.742,2214,0
2011-12-07,37.146,37.198,36.546,36.722,4248,0
2011-12-08,36.618,36.888,35.447,35.447,5408,0
2011-12-09,36.018,36.626,35.991,36.626,6794,0
2011-12-12,36.582,36.847,36.389,36.424,3946,0
2011-12-13,36.944,37.7,36.766,36.766,7721,0
2011-12-14,36.089,36.317,35.765,36.16,6199,0
2011-12-15,37.181,37.556,36.854,36.87,5988,0
2011-12-16,37.146,38.069,37.146,37.223,9309,0
2011-12-19,36.591,37.751,36.16,36.16,7385,0
2011-12-20,37.531,38.096,37.514,37.821,15493,0
2011-12-21,37.173,38.703,37.173,37.989,30438,0
2011-12-22,36.995,37.373,36.503,36.888,20698,0
2011-12-23,36.68,37.057,36.642,37.013,6306,0
2011-12-27,37.998,38.201,37.909,38.201,3398,0
2011-12-28,37.917,37.917,36.68,36.962,9131,0
2011-12-29,36.135,36.135,35.456,35.621,35990,0
2011-12-30,35.619,36.058,35.442,36.003,7393,0
2012-01-03,36.45,36.45,35.958,36.256,7857,0
2012-01-04,35.648,35.924,35.536,35.621,26596,0
2012-01-05,36.089,36.626,36.027,36.503,6306,0
2012-01-06,36.45,36.45,36.239,36.239,959,0
2012-01-09,35.958,36.636,35.948,36.106,2727,0
2012-01-10,36.527,36.527,36.239,36.486,1477,0
2012-01-11,35.755,35.799,35.377,35.72,40972,0
2012-01-12,35.14,35.675,35.14,35.648,3478,0
2012-01-13,35.193,35.598,35.14,35.447,5398,0
2012-01-17,36.291,36.651,36.063,36.416,6755,0
2012-01-18,36.381,37.099,36.381,36.812,8974,0
2012-01-19,36.636,37.039,36.591,36.661,4462,0
2012-01-20,36.608,37.082,36.6,36.962,4697,0
2012-01-23,37.638,37.638,36.432,36.527,3677,0
2012-01-24,36.135,36.512,36.135,36.416,4887,0
2012-01-25,36.018,36.68,35.825,36.68,10152,0
2012-01-26,37.073,37.276,36.424,36.572,11776,0
2012-01-27,36.555,37.118,36.555,36.828,3069,0
2012-01-30,36.6,36.944,35.915,36.177,3752,0
2012-01-31,36.649,36.962,36.109,36.286,4005,0
2012-02-01,36.812,36.812,36.063,36.362,3114,0
2012-02-02,36.326,36.636,35.94,35.94,4721,0
2012-02-03,36.793,37.021,36.416,37.021,3755,0
2012-02-06,36.063,36.063,34.498,34.998,26016,0
2012-02-07,34.513,34.905,34.513,34.785,5779,0
2012-02-08,34.912,35.061,34.513,34.98,2885,0
2012-02-09,34.677,35.016,34.658,34.804,3317,0
2012-02-10,34.611,35.042,34.481,34.693,17742,0
2012-02-13,34.082,34.163,33.425,33.75,8126,0
2012-02-14,33.836,34.435,33.74,34.41,3951,0
2012-02-15,34.41,34.463,33.802,33.802,4773,0
2012-02-16,33.81,33.836,33.627,33.627,4106,0
2012-02-17,33.785,33.873,33.67,33.873,4380,0
2012-02-21,33.863,33.863,33.432,33.635,10547,0
2012-02-22,33.432,33.483,33.082,33.16,8566,0
2012-02-23,33.151,33.151,32.562,32.718,8951,0
2012-02-24,32.801,32.929,32.544,32.929,10806,0
2012-02-27,31.515,31.576,31.236,31.576,18896,0
2012-02-28,31.295,31.41,30.786,31.05,20185,0
2012-02-29,32.358,32.822,32.042,32.374,27166,0
2012-03-01,32.438,32.651,32.362,32.634,8179,0
2012-03-02,32.519,32.581,32.191,32.491,11351,0
2012-03-05,32.298,32.509,32.114,32.509,19043,0
2012-03-06,31.73,31.792,31.295,31.295,13965,0
2012-03-07,31.543,31.577,31.225,31.355,9491,0
2012-03-08,31.596,32.361,31.596,31.968,6390,0
2012-03-09,31.924,32.191,31.924,32.094,7191,0
2012-03-12,31.337,31.612,31.128,31.383,14727,0
2012-03-13,31.576,31.998,31.576,31.886,10796,0
2012-03-14,32.447,32.992,32.15,32.737,9684,0
2012-03-15,33.011,33.81,32.737,33.53,29359,0
2012-03-16,33.6,33.645,33.353,33.44,5738,0
2012-03-19,33.169,33.777,33.169,33.777,24199,0
2012-03-20,33.212,33.229,32.844,32.983,22736,0
2012-03-21,32.863,32.966,32.764,32.773,1774,0
2012-03-22,32.413,32.661,32.288,32.288,2388,0
2012-03-23,32.297,32.635,32.297,32.361,2036,0
2012-03-26,32.9,32.9,32.73,32.739,3744,0
2012-03-27,32.82,33.911,32.82,33.335,6864,0
2012-03-28,33.751,33.76,33.389,33.449,2409,0
2012-03-29,33.751,33.812,33.298,33.6,8612,0
2012-03-30,33.958,34.227,33.921,34.173,7927,0
2012-04-02,34.025,34.061,33.608,33.742,3341,0
2012-04-03,33.688,33.856,33.025,33.025,4747,0
2012-04-04,32.916,33.156,32.721,32.721,5586,0
2012-04-05,33.226,33.698,33.226,33.698,6058,0
2012-04-09,33.893,33.893,33.006,33.217,4665,0
2012-04-10,33.565,33.565,33.096,33.131,6236,0
2012-04-11,33.44,33.51,33.087,33.262,2983,0
2012-04-12,33.298,33.558,33.298,33.449,1583,0
2012-04-13,33.271,33.67,33.131,33.201,2758,0
2012-04-16,33.298,33.482,33.069,33.298,5846,0
2012-04-17,33.341,33.454,33.206,33.206,1472,0
2012-04-18,33.06,33.183,32.581,32.712,3810,0
2012-04-19,32.694,32.813,32.447,32.537,2666,0
2012-04-20,32.73,32.73,31.986,31.986,8533,0
2012-04-23,32.085,32.232,31.739,32.067,4677,0
2012-04-24,31.686,32.094,31.659,31.659,3744,0
2012-04-25,32.021,32.103,31.827,32.03,3548,0
2012-04-26,32.175,32.175,31.898,31.898,337,0
2012-04-27,32.021,32.403,31.961,32.297,3632,0
2012-04-30,32.202,32.562,32.052,32.332,3635,0
2012-05-01,31.559,31.651,31.381,31.427,6098,0
2012-05-02,31.304,31.304,30.414,30.719,10119,0
2012-05-03,31.095,31.418,31.095,31.284,3772,0
2012-05-04,30.978,31.275,30.63,30.959,17016,0
2012-05-07,31.117,31.429,31.117,31.429,3053,0
2012-05-08,31.117,31.337,31.03,31.337,5528,0
2012-05-09,30.907,31.259,30.907,31.259,3331,0
2012-05-10,32.367,32.367,31.455,31.577,3291,0
2012-05-11,31.473,31.55,31.231,31.408,2687,0
2012-05-14,30.764,30.897,30.461,30.506,3609,0
2012-05-15,31.056,31.056,30.646,30.772,4329,0
2012-05-16,31.334,31.596,31.122,31.342,3697,0
2012-05-17,30.192,30.45,29.683,30.14,16132,0
2012-05-18,30.112,30.562,30.041,30.085,7700,0
2012-05-21,29.959,30.586,29.905,30.586,4382,0
2012-05-22,30.664,31.078,30.664,31.078,2257,0
2012-05-23,30.943,30.978,30.57,30.621,16092,0
2012-05-24,30.673,30.72,30.405,30.71,1343,0
2012-05-25,30.655,31.577,30.469,30.596,4881,0
2012-05-29,30.476,30.691,30.363,30.691,5560,0
2012-05-30,30.45,31.042,30.184,30.184,1194,0
2012-05-31,30.005,30.005,29.613,29.708,10314,0
2012-06-01,29.691,29.708,28.94,29.288,17110,0
2012-06-04,29.217,29.968,29.217,29.959,3030,0
2012-06-05,29.871,30.13,29.53,30.075,17694,0
2012-06-06,30.782,31.087,30.022,31.087,17986,0
2012-06-07,30.485,30.485,30.022,30.405,3033,0
2012-06-08,30.184,30.791,30.184,30.791,2143,0
2012-06-11,30.639,31.034,30.318,30.44,5896,0
2012-06-12,30.318,30.863,30.318,30.863,3858,0
2012-06-13,30.907,31.024,30.543,30.853,4726,0
2012-06-14,30.44,31.202,30.201,30.765,1229,0
2012-06-15,30.959,31.165,30.673,30.765,6983,0
2012-06-18,30.872,31.25,30.872,31.25,3365,0
2012-06-19,31.202,31.793,30.9,31.793,6504,0
2012-06-20,31.042,31.165,30.774,30.926,3437,0
2012-06-21,30.184,30.9,29.968,30.227,4028,0
2012-06-22,30.405,30.405,29.959,30.271,4486,0
2012-06-25,30.271,30.691,30.271,30.639,5869,0
2012-06-26,30.413,30.71,30.254,30.469,5388,0
2012-06-27,30.29,30.399,29.959,30.14,8644,0
2012-06-28,30.29,30.747,30.29,30.655,1063,0
2012-06-29,30.729,31.284,30.729,30.943,1707,0
2012-07-02,31.309,31.309,30.363,30.959,3815,0
2012-07-03,30.673,30.948,30.422,30.422,3451,0
2012-07-05,30.774,30.926,30.405,30.774,13221,0
2012-07-06,30.405,30.422,29.691,29.94,5414,0
2012-07-09,29.95,30.422,29.753,29.959,6374,0
2012-07-10,30.431,30.431,29.726,30.049,9777,0
2012-07-11,30.264,30.543,30.264,30.29,1882,0
2012-07-12,30.405,30.604,30.271,30.271,2150,0
2012-07-13,30.422,31.24,30.422,31.24,1229,0
2012-07-16,30.863,30.863,30.271,30.271,3242,0
2012-07-17,30.175,30.175,29.639,30.022,5604,0
2012-07-18,29.761,29.88,29.538,29.863,7826,0
2012-07-19,29.326,29.326,28.976,29.326,8062,0
2012-07-20,28.832,29.111,28.69,28.86,4810,0
2012-07-23,28.617,28.617,28.083,28.188,12470,0
2012-07-24,27.652,27.893,27.221,27.616,16873,0
2012-07-25,27.725,27.725,27.313,27.367,3943,0
2012-07-26,27.767,28.244,27.071,28.226,9725,0
2012-07-27,30.691,30.691,28.179,28.617,9290,0
2012-07-30,28.341,28.707,27.92,28.064,6870,0
2012-07-31,28.367,29.18,28.367,28.94,2580,0
2012-08-01,29.603,30.552,29.603,30.056,14138,0
2012-08-02,29.826,30.022,29.53,29.53,3659,0
2012-08-03,30.165,30.375,29.88,29.986,5441,0
2012-08-06,30.308,30.485,29.717,30.049,4426,0
2012-08-07,29.735,30.049,29.603,29.931,3478,0
2012-08-08,29.421,29.421,28.85,29.334,10987,0
2012-08-09,29.512,29.512,29.334,29.466,3226,0
2012-08-10,29.162,29.646,29.162,29.342,4063,0
2012-08-13,28.617,28.617,27.752,28.091,7761,0
2012-08-14,27.725,28.431,27.725,27.955,8835,0
2012-08-15,28.037,28.037,27.518,27.661,9440,0
2012-08-16,27.277,27.61,27.277,27.438,8433,0
2012-08-17,27.57,27.616,27.276,27.349,4360,0
2012-08-20,27.911,28.573,27.741,28.351,10773,0
2012-08-21,27.824,28.064,27.512,27.616,8920,0
2012-08-22,27.188,27.188,26.74,26.892,15331,0
2012-08-23,27.034,27.358,26.948,27.321,6931,0
2012-08-24,27.276,27.53,26.906,27.358,8166,0
2012-08-27,27.005,27.458,26.915,27.187,9412,0
2012-08-28,27.005,27.005,26.706,26.725,32712,0
2012-08-29,27.393,27.674,27.012,27.06,23704,0
2012-08-30,27.917,27.926,27.819,27.9,13392,0
2012-08-31,27.962,28.316,27.908,28.316,11994,0
2012-09-04,27.637,27.693,27.078,27.581,14067,0
2012-09-05,27.393,27.8,27.367,27.745,5949,0
2012-09-06,27.637,27.925,27.546,27.828,3538,0
2012-09-07,27.962,28.251,27.952,27.999,5726,0
2012-09-10,28.909,29.508,28.909,29.254,36817,0
2012-09-11,29.796,30.201,29.373,30.103,33963,0
2012-09-12,30.176,30.256,29.551,29.959,32328,0
2012-09-13,29.939,29.939,29.443,29.713,18372,0
2012-09-14,29.777,30.223,29.723,30.098,24396,0
2012-09-17,30.094,30.247,29.768,29.796,7308,0
2012-09-18,29.796,30.347,29.796,30.256,12878,0
2012-09-19,30.121,30.121,29.627,29.669,20384,0
2012-09-20,29.551,30.049,29.551,30.049,7775,0
2012-09-21,30.201,30.256,29.959,30.256,13451,0
2012-09-24,29.967,30.509,29.967,30.293,9747,0
2012-09-25,29.93,30.509,29.815,30.075,7536,0
2012-09-26,30.131,30.166,29.805,29.805,4790,0
2012-09-27,30.763,31.318,30.548,30.576,10524,0
2012-09-28,30.736,30.978,30.626,30.745,2927,0
2012-10-01,31.133,31.6,30.987,31.079,8759,0
2012-10-02,32.533,33.192,32.442,32.786,15674,0
2012-10-03,32.467,32.467,31.937,32.19,6630,0
2012-10-04,32.786,32.895,32.659,32.659,5687,0
2012-10-05,32.832,32.904,32.523,32.82,3106,0
2012-10-08,32.758,32.767,32.423,32.506,11153,0
2012-10-09,32.523,32.605,32.007,32.073,17133,0
2012-10-10,32.063,32.533,31.964,32.336,4510,0
2012-10-11,32.241,32.533,32.083,32.487,6925,0
2012-10-12,32.506,32.694,32.288,32.423,2408,0
2012-10-15,32.886,33.192,32.886,33.192,12521,0
2012-10-16,33.616,34.085,33.616,34.005,10091,0
2012-10-17,34.093,34.553,34.014,34.15,2592,0
2012-10-18,34.141,34.141,33.805,33.805,3302,0
2012-10-19,33.515,33.94,33.515,33.788,2480,0
2012-10-22,33.761,33.878,33.272,33.563,4272,0
2012-10-23,33.253,33.662,33.165,33.31,3892,0
2012-10-24,33.31,33.374,32.74,33.021,3023,0
2012-10-25,32.27,33.608,31.883,32.423,4429,0
2012-10-26,31.855,32.136,31.855,31.9,1956,0
2012-10-31,31.937,32.034,31.63,31.91,3854,0
2012-11-01,32.146,32.458,32.146,32.458,1567,0
2012-11-02,31.971,32.496,31.971,32.073,2241,0
2012-11-05,31.601,31.692,31.224,31.338,4767,0
2012-11-06,31.375,31.946,31.262,31.918,1217,0
2012-11-07,31.539,31.539,30.745,31.123,7593,0
2012-11-08,31.539,32.063,31.215,31.547,7683,0
2012-11-09,31.575,31.63,31.422,31.422,996,0
2012-11-12,31.224,31.342,30.708,30.843,2333,0
2012-11-13,31.394,31.837,31.07,31.657,8629,0
2012-11-14,31.45,31.539,30.997,31.043,8310,0
2012-11-15,31.106,31.326,28.992,30.661,6746,0
2012-11-16,30.727,30.928,30.433,30.8,3842,0
2012-11-19,31.62,32.032,31.62,31.63,2961,0
2012-11-20,32.095,32.586,31.958,32.201,9323,0
2012-11-21,32.422,32.806,32.422,32.675,3647,0
2012-11-23,33.296,33.438,33.078,33.438,3435,0
2012-11-26,33.515,33.662,33.205,33.588,3615,0
2012-11-27,33.806,34.172,33.806,34.087,3099,0
2012-11-28,34.154,34.254,33.879,33.908,1953,0
2012-11-29,34.252,34.262,33.908,34.262,4897,0
2012-11-30,34.218,34.419,34.188,34.39,4795,0
2012-12-03,34.628,34.894,34.551,34.827,4082,0
2012-12-04,35.482,35.784,35.374,35.612,7277,0
2012-12-05,35.539,35.856,35.53,35.82,10625,0
2012-12-06,35.711,35.903,35.711,35.873,768,0
2012-12-07,35.173,35.623,35.082,35.383,1914,0
2012-12-10,35.082,35.4,35.082,35.11,3007,0
2012-12-11,35.472,35.757,35.447,35.628,3635,0
2012-12-12,35.684,36.267,35.684,36.039,8146,0
2012-12-13,35.839,35.839,35.584,35.584,1668,0
2012-12-14,35.674,35.856,35.664,35.692,1331,0
2012-12-17,35.992,36.346,35.913,36.166,6251,0
2012-12-18,36.44,36.44,35.847,36.176,17486,0
2012-12-19,36.321,36.567,35.839,36.43,13312,0
2012-12-20,36.632,36.885,36.45,36.749,10612,0
2012-12-21,36.358,36.696,36.105,36.632,6601,0
2012-12-24,36.248,36.248,35.93,36.166,3109,0
2012-12-26,35.802,35.802,34.884,35.137,5428,0
2012-12-27,35.247,35.247,34.58,34.799,4281,0
2012-12-28,34.534,35.173,34.534,35.027,5725,0
2012-12-31,36.212,36.496,35.584,36.496,13304,0
2013-01-02,37.378,38.253,37.378,37.924,14608,0
2013-01-03,37.443,37.587,36.914,36.914,5054,0
2013-01-04,36.924,37.25,36.796,36.943,3803,0
2013-01-07,36.614,36.629,36.039,36.423,1880,0
2013-01-08,36.396,36.423,36.02,36.396,2974,0
2013-01-09,36.486,36.486,35.574,35.574,2194,0
2013-01-10,35.365,36.212,35.309,35.491,3899,0
2013-01-11,35.275,35.903,35.275,35.866,3024,0
2013-01-14,35.53,35.548,35.014,35.219,4886,0
2013-01-15,34.218,34.5,33.826,34.386,6187,0
2013-01-16,34.676,35.163,34.676,34.928,3035,0
2013-01-17,35.275,35.565,35.275,35.456,2371,0
2013-01-18,35.329,35.656,35.329,35.391,2362,0
2013-01-22,35.046,35.075,34.591,34.771,4969,0
2013-01-23,34.455,34.808,34.254,34.807,5170,0
2013-01-24,34.837,35.234,34.779,34.779,4569,0
2013-01-25,35.11,35.11,34.884,34.963,2345,0
2013-01-28,34.628,34.708,34.399,34.445,5756,0
2013-01-29,34.676,35.329,34.473,35.329,7963,0
2013-01-30,35.439,35.439,34.808,34.953,7916,0
2013-01-31,35.009,35.009,34.724,34.904,1830,0
2013-02-01,35.163,35.53,35.163,35.53,5661,0
2013-02-04,34.534,34.534,33.729,34.206,7173,0
2013-02-05,33.753,34.172,33.753,33.992,4102,0
2013-02-06,34.335,34.399,34.087,34.172,3674,0
2013-02-07,34.025,34.172,33.778,33.788,2155,0
2013-02-08,33.99,34.428,33.958,34.154,4200,0
2013-02-11,35.082,35.52,35.082,35.52,7322,0
2013-02-12,35.491,35.491,34.911,35.163,4782,0
2013-02-13,35.539,35.539,35.383,35.383,851,0
2013-02-14,35.265,35.447,34.962,35.164,2349,0
2013-02-15,35.537,35.537,34.846,34.846,878,0
2013-02-19,34.928,34.945,34.39,34.856,2671,0
2013-02-20,35.539,35.992,35.429,35.447,5234,0
2013-02-21,35.147,35.233,34.807,34.807,3203,0
2013-02-22,34.647,34.991,34.628,34.628,493,0
2013-02-25,34.991,34.991,34.618,34.618,3919,0
2013-02-26,34.945,35.082,34.799,34.846,1396,0
2013-02-27,35.11,35.539,35.11,35.319,5268,0
2013-02-28,35.539,35.574,35.472,35.558,4482,0
2013-03-01,35.184,35.539,35.184,35.283,1969,0
2013-03-04,35.028,35.323,35.027,35.323,485,0
2013-03-05,35.265,35.265,34.992,35.147,4172,0
2013-03-06,35.055,35.106,35.018,35.106,878,0
2013-03-07,34.59,34.779,34.358,34.6,6808,0
2013-03-08,34.534,34.799,34.534,34.799,3650,0
2013-03-11,35.065,35.391,34.837,35.309,14387,0
2013-03-12,35.101,35.101,34.445,34.717,13851,0
2013-03-13,35.539,35.767,35.082,35.53,26447,0
2013-03-14,35.548,36.303,35.548,36.303,3669,0
2013-03-15,36.176,36.38,36.16,36.221,3360,0
2013-03-18,36.16,37.076,36.104,36.768,14777,0
2013-03-19,36.986,37.223,36.477,36.995,10996,0
2013-03-20,37.143,37.515,37.042,37.5,4066,0
2013-03-21,37.36,37.587,37.179,37.453,6570,0
2013-03-22,37.515,37.916,37.378,37.916,8396,0
2013-03-25,38.292,39.211,38.292,38.756,14976,0
2013-03-26,39.137,39.729,38.827,39.729,12093,0
2013-03-27,39.254,39.437,38.808,39.437,2631,0
2013-03-28,38.499,38.626,38.282,38.454,7046,0
2013-04-01,38.292,38.609,37.545,38.253,14041,0
2013-04-02,38.184,38.754,38.184,38.634,8343,0
2013-04-03,37.587,37.907,37.06,37.559,19875,0
2013-04-04,37.55,38.454,37.55,37.681,7535,0
2013-04-05,37.836,38.544,37.836,38.094,9381,0
2013-04-08,38.231,38.359,37.197,37.671,11929,0
2013-04-09,37.303,37.548,37.175,37.267,3274,0
2013-04-10,39.272,39.486,38.974,39.458,28511,0
2013-04-11,39.68,39.744,39.065,39.634,5711,0
2013-04-12,39.468,39.572,39.38,39.563,5123,0
2013-04-15,39.314,39.68,39.01,39.68,3050,0
2013-04-16,40.377,40.377,39.543,39.828,5319,0
2013-04-17,38.579,39.333,38.579,38.909,3203,0
2013-04-18,38.376,38.376,37.883,37.937,3378,0
2013-04-19,37.909,37.909,37.386,37.653,3564,0
2013-04-22,37.405,37.514,37.267,37.487,1843,0
2013-04-23,37.405,37.909,37.405,37.844,1219,0
2013-04-24,38.03,38.91,38.03,38.553,7084,0
2013-04-25,38.001,38.826,37.963,37.963,10975,0
2013-04-26,37.982,38.447,37.982,38.385,3234,0
2013-04-29,38.366,38.718,38.03,38.625,6887,0
2013-04-30,38.357,38.357,37.909,38.174,5717,0
2013-05-01,38.323,38.487,38.164,38.249,2822,0
2013-05-02,38.277,38.91,38.277,38.515,3692,0
2013-05-03,39.291,39.333,38.718,38.735,2120,0
2013-05-06,38.544,38.544,38.193,38.461,5123,0
2013-05-07,38.461,38.92,38.461,38.78,2135,0
2013-05-08,38.863,39.37,38.597,39.045,4667,0
2013-05-09,39.882,40.02,39.772,39.855,5707,0
2013-05-10,40.037,40.037,39.815,40.029,3227,0
2013-05-13,39.734,40.131,39.01,39.441,5128,0
2013-05-14,39.204,39.204,39.01,39.037,7346,0
2013-05-15,39.01,39.184,38.605,38.947,4645,0
2013-05-16,39.947,39.947,39.055,39.238,3591,0
2013-05-17,39.452,39.452,38.685,38.732,14659,0
2013-05-20,39.516,40.672,39.516,40.385,37781,0
2013-05-21,40.118,40.118,39.415,40.089,4306,0
2013-05-22,39.961,40.016,39.389,39.389,2517,0
2013-05-23,39.063,39.352,38.549,39.238,1985,0
2013-05-24,39.361,39.361,38.907,39.361,2093,0
2013-05-28,39.814,40.331,39.516,40.173,6634,0
2013-05-29,40.034,40.367,39.526,40.367,1423,0
2013-05-30,40.266,40.266,39.747,39.814,758,0
2013-05-31,40.017,40.165,39.822,39.822,3514,0
2013-06-03,40.293,40.432,39.933,40.432,11976,0
2013-06-04,40.35,40.385,39.738,40.385,3027,0
2013-06-05,40.118,40.331,39.887,39.887,3648,0
2013-06-06,40.681,41.181,40.6,41.089,5479,0
2013-06-07,41.089,41.256,41.041,41.135,9677,0
2013-06-10,41.256,41.256,40.764,40.968,8515,0
2013-06-11,40.644,41.041,40.644,40.764,1202,0
2013-06-12,41.256,41.505,41.246,41.505,7304,0
2013-06-13,41.596,43.909,41.432,43.88,9204,0
2013-06-14,42.403,42.403,41.672,41.847,5776,0
2013-06-17,42.199,43.89,42.087,42.426,6254,0
2013-06-18,42.289,42.78,42.116,42.78,10963,0
2013-06-19,42.259,42.431,41.828,41.828,7674,0
2013-06-20,41.549,41.967,41.384,41.819,4833,0
2013-06-21,41.875,41.921,41.509,41.726,5815,0
2013-06-24,41.266,41.847,41.097,41.45,7169,0
2013-06-25,42.106,42.403,42.106,42.135,3646,0
2013-06-26,41.338,41.338,40.266,40.877,11087,0
2013-06-27,39.738,39.738,38.991,39.194,11754,0
2013-06-28,39.138,39.184,38.648,38.888,8136,0
2013-07-01,39.314,39.516,38.842,39.248,4410,0
2013-07-02,40.118,40.367,39.574,39.719,6991,0
2013-07-03,39.878,40.523,39.878,40.331,7852,0
2013-07-05,40.367,40.664,40.154,40.589,2747,0
2013-07-08,40.118,40.192,39.546,39.546,7907,0
2013-07-09,39.887,40.22,39.434,40.22,2973,0
2013-07-10,39.102,40.118,39.102,39.598,1167,0
2013-07-11,39.516,39.729,39.381,39.655,7274,0
2013-07-12,39.701,39.897,39.516,39.611,1624,0
2013-07-15,39.747,41.173,39.747,40.524,5108,0
2013-07-16,40.58,40.7,39.897,40.672,1119,0
2013-07-17,40.71,41.352,40.71,41.352,2624,0
2013-07-18,41.163,41.726,41.163,41.308,4103,0
2013-07-19,41.181,41.752,40.905,40.905,1315,0
2013-07-22,40.794,41.318,40.794,41.041,2217,0
2013-07-23,40.489,40.764,40.118,40.72,6525,0
2013-07-24,40.163,40.219,39.639,39.796,2550,0
2013-07-25,40.69,40.69,39.842,40.026,3138,0
2013-07-26,40.312,40.312,39.933,40.173,3007,0
2013-07-29,40.173,40.672,40.173,40.672,3208,0
2013-07-30,40.812,41.079,40.812,40.978,1086,0
2013-07-31,41.144,41.153,40.857,41.041,4352,0
2013-08-01,41.469,42.125,40.885,41.034,4940,0
2013-08-02,40.72,41.497,40.72,41.497,7208,0
2013-08-05,40.72,40.877,40.522,40.821,7583,0
2013-08-06,40.802,40.802,40.589,40.664,1124,0
2013-08-07,40.497,40.497,39.803,39.803,3691,0
2013-08-08,39.842,40.376,39.786,39.986,3640,0
2013-08-09,40.163,40.404,40.163,40.303,1624,0
2013-08-12,40.553,41.135,40.553,40.857,5597,0
2013-08-13,42.431,42.445,42.154,42.243,11240,0
2013-08-14,41.8,42.233,41.209,42.233,6005,0
2013-08-15,41.586,41.586,40.939,41.135,6786,0
2013-08-16,41.135,41.556,40.922,41.125,4996,0
2013-08-19,41.153,41.781,41.035,41.523,13099,0
2013-08-20,41.393,42.431,41.393,42.007,4471,0
2013-08-21,42.105,42.412,41.968,42.412,4759,0
2013-08-22,42.445,42.696,42.444,42.668,3771,0
2013-08-23,42.968,42.985,42.336,42.754,8368,0
2013-08-26,42.578,42.578,41.433,41.888,18191,0
2013-08-27,40.465,40.92,40.427,40.436,19768,0
2013-08-28,40.353,40.928,40.11,40.66,26135,0
2013-08-29,41.096,42.185,41.096,41.823,6704,0
2013-08-30,41.786,42.14,41.786,41.833,4747,0
2013-09-03,42.436,42.529,41.869,41.869,16087,0
2013-09-04,41.879,42.724,41.879,42.444,11702,0
2013-09-05,42.52,42.697,42.336,42.491,10179,0
2013-09-06,42.754,42.754,42.336,42.392,7888,0
2013-09-09,42.296,43.004,42.267,42.939,24135,0
2013-09-10,43.004,43.656,43.004,43.618,33478,0
2013-09-11,43.172,43.423,42.976,43.405,26305,0
2013-09-12,43.182,43.451,43.149,43.405,21569,0
2013-09-13,43.451,44.054,43.405,43.869,28848,0
2013-09-16,44.177,44.652,43.859,44.38,50387,0
2013-09-17,44.045,48.371,43.991,45.03,49055,0
2013-09-18,45.451,45.59,44.652,45.59,21600,0
2013-09-19,45.562,46.391,45.499,46.064,56755,0
2013-09-20,46.188,46.374,45.238,46.241,69660,0
2013-09-23,48.428,49.2,47.993,48.28,32680,0
2013-09-24,48.754,50.802,48.409,50.69,73406,0
2013-09-25,50.133,51.787,49.917,51.489,347152,0
2013-09-26,51.453,51.668,50.047,50.354,36972,0
2013-09-27,49.89,50.133,49.09,49.592,50183,0
2013-09-30,49.684,50.169,48.867,49.749,17623,0
2013-10-01,49.731,51.007,49.612,50.018,19741,0
2013-10-02,49.759,49.824,49.145,49.321,14420,0
2013-10-03,49.062,49.062,48.418,48.643,20529,0
2013-10-04,48.623,49.2,48.569,48.717,8812,0
2013-10-07,49.218,49.797,49.015,49.341,14590,0
2013-10-08,49.228,49.684,48.579,48.829,5802,0
2013-10-09,48.754,49.451,48.754,49.331,19455,0
2013-10-10,49.646,50.195,49.423,49.917,17733,0
2013-10-11,49.973,50.27,49.797,50.01,22802,0
2013-10-14,50.233,50.633,49.731,50.446,15261,0
2013-10-15,47.983,48.409,47.666,48.066,33477,0
2013-10-16,48.884,49.413,48.848,49.218,16784,0
2013-10-17,48.56,49.471,48.083,48.29,25687,0
2013-10-18,47.974,48.912,47.637,48.912,15690,0
2013-10-21,49.145,49.441,48.987,49.218,11181,0
2013-10-22,49.63,50.113,49.63,50.094,10210,0
2013-10-23,49.853,50.143,49.527,49.527,37187,0
2013-10-24,49.917,50.152,49.917,50.143,7955,0
2013-10-25,50.242,50.515,50.224,50.428,2366,0
2013-10-28,50.085,50.28,49.973,50.152,7414,0
2013-10-29,50.057,50.214,49.843,49.843,8275,0
2013-10-30,49.973,49.973,49.38,49.498,4946,0
2013-10-31,49.536,49.945,49.127,49.853,18077,0
2013-11-01,49.853,49.853,49.36,49.639,9673,0
2013-11-04,49.36,49.546,49.005,49.498,16873,0
2013-11-05,48.67,49.2,48.4,48.942,47365,0
2013-11-06,49.062,49.778,49.033,49.63,28267,0
2013-11-07,49.313,49.405,48.987,49.052,26117,0
2013-11-08,49.266,49.584,49.208,49.276,19239,0
2013-11-11,49.296,49.9,49.286,49.693,21801,0
2013-11-12,49.546,49.936,49.546,49.731,19736,0
2013-11-13,49.508,50.113,49.313,49.917,23080,0
2013-11-14,49.639,50.3,49.127,50.186,47181,0
2013-11-15,50.152,50.506,49.973,50.176,25150,0
2013-11-18,50.104,50.4,49.963,50.123,33534,0
2013-11-19,50.354,50.506,50.205,50.428,61584,0
2013-11-20,49.973,49.973,49.451,49.654,48580,0
2013-11-21,48.606,49.1,48.39,49.033,35470,0
2013-11-22,49.501,49.501,49.156,49.173,41035,0
2013-11-25,48.957,49.773,48.949,49.569,22123,0
2013-11-26,49.587,50.427,49.587,50.248,17206,0
2013-11-27,50.23,50.475,50.23,50.436,23082,0
2013-11-29,51.466,51.842,51.466,51.802,25654,0
2013-12-02,51.7,52.3,51.466,51.962,36547,0
2013-12-03,52.057,52.748,52.057,52.571,32274,0
2013-12-04,52.599,53.18,52.354,53.18,30524,0
2013-12-05,53.43,54.892,53.43,54.892,31899,0
2013-12-06,55.368,55.564,54.694,55.33,45419,0
2013-12-09,56.53,57.083,56.034,56.736,31526,0
2013-12-10,55.93,56.809,55.828,56.687,27039,0
2013-12-11,56.062,56.089,55.677,55.752,23937,0
2013-12-12,55.2,55.53,54.275,55.33,24793,0
2013-12-13,55.554,55.659,55.237,55.63,16778,0
2013-12-16,54.464,54.901,54.347,54.76,39752,0
2013-12-17,54.479,55.06,54.434,54.751,27431,0
2013-12-18,54.741,55.453,54.647,55.453,40289,0
2013-12-19,54.741,55.013,54.375,54.489,44775,0
2013-12-20,54.917,55.573,54.518,55.153,22138,0
2013-12-23,56.426,57.447,56.426,57.153,36657,0
2013-12-24,56.136,56.333,55.716,55.86,63300,0
2013-12-26,54.731,54.863,53.928,53.984,205182,0
2013-12-27,54.347,54.573,54.096,54.454,20198,0
2013-12-30,55.246,55.554,55.088,55.554,33022,0
2013-12-31,55.725,56.891,55.725,56.81,20227,0
2014-01-02,55.838,55.962,54.573,55.574,60936,0
2014-01-03,55.21,55.405,55.023,55.163,11644,0
2014-01-06,54.152,54.454,53.87,54.454,50550,0
2014-01-07,55.06,55.491,54.639,55.013,23619,0
2014-01-08,55.901,56.146,55.611,55.864,26823,0
2014-01-09,55.538,55.564,54.927,55.078,13037,0
2014-01-10,55.34,55.828,55.276,55.677,30991,0
2014-01-13,56.647,57.083,56.577,56.577,27039,0
2014-01-14,57.083,57.549,57.006,57.511,23725,0
2014-01-15,57.316,57.549,57.24,57.371,31526,0
2014-01-16,56.801,57.493,56.615,57.493,39199,0
2014-01-17,57.118,57.455,57.025,57.231,51510,0
2014-01-21,56.755,56.755,56.146,56.5,55784,0
2014-01-22,56.146,56.19,55.92,56.108,93294,0
2014-01-23,55.92,56.407,55.901,56.19,14747,0
2014-01-24,55.874,55.874,54.956,54.976,24285,0
2014-01-27,55.219,55.313,54.77,54.947,18380,0
2014-01-28,54.266,54.479,54.142,54.414,40575,0
2014-01-29,53.946,54.023,53.525,53.59,10794,0
2014-01-30,53.815,53.825,53.34,53.35,16992,0
2014-01-31,52.907,53.152,52.58,53.124,31206,0
2014-02-03,52.319,52.486,51.118,51.422,56862,0
2014-02-04,51.7,52.421,51.7,52.384,15054,0
2014-02-05,51.989,52.328,51.793,52.067,9134,0
2014-02-06,52.748,53.768,52.748,53.34,24752,0
2014-02-07,53.833,54.209,53.42,54.17,11543,0
2014-02-10,54.039,54.048,53.35,53.365,24251,0
2014-02-11,53.44,54.004,53.42,53.984,15202,0
2014-02-12,54.259,54.464,54.209,54.284,18472,0
2014-02-13,54.18,54.845,54.18,54.745,9247,0
2014-02-14,54.809,54.835,54.417,54.657,10010,0
2014-02-18,54.582,55.042,54.246,55.023,8557,0
2014-02-19,54.004,54.259,53.723,53.89,14481,0
2014-02-20,53.806,54.454,53.806,54.366,10924,0
2014-02-21,54.545,54.545,54.18,54.434,8366,0
2014-02-24,53.59,53.91,53.544,53.786,24725,0
2014-02-25,53.206,53.291,52.991,53.124,31905,0
2014-02-26,52.983,53.365,52.983,53.104,22734,0
2014-02-27,53.34,53.768,53.132,53.636,18899,0
2014-02-28,53.6,54.103,53.479,54.004,30940,0
2014-03-03,54.104,54.249,54.023,54.17,17654,0
2014-03-04,54.853,55.293,54.809,55.133,26500,0
2014-03-05,54.582,54.908,54.582,54.882,22898,0
2014-03-06,54.789,55.462,54.789,55.462,19578,0
2014-03-07,55.368,55.621,55.237,55.368,18700,0
2014-03-10,55.163,55.21,54.863,55.21,15298,0
2014-03-11,54.882,55.023,54.61,54.77,19142,0
2014-03-12,55.2,55.491,55.013,55.377,9313,0
2014-03-13,56.014,56.697,55.994,56.266,31357,0
2014-03-14,56.285,56.52,56.19,56.323,11095,0
2014-03-17,56.657,57.501,56.657,57.475,21937,0
2014-03-18,57.549,58.018,57.501,57.931,26882,0
2014-03-19,56.48,56.48,55.592,55.808,52186,0
2014-03-20,56.164,56.55,56.136,56.154,19604,0
2014-03-21,56.49,56.592,56.062,56.146,17595,0
2014-03-24,56.783,56.783,55.828,56.315,29680,0
2014-03-25,56.941,57.108,56.54,56.902,17820,0
2014-03-26,57.43,57.468,56.736,56.931,45088,0
2014-03-27,57.42,57.478,56.613,57.242,11820,0
2014-03-28,56.696,57.224,56.34,56.745,79066,0
2014-03-31,57.496,57.629,57.091,57.281,28884,0
2014-04-01,57.252,57.431,57.129,57.242,9754,0
2014-04-02,57.164,57.164,56.611,56.791,19224,0
2014-04-03,57.091,57.7,57.091,57.682,23726,0
2014-04-04,57.675,57.7,57.154,57.154,7909,0
2014-04-07,58.305,58.917,58.135,58.379,49899,0
2014-04-08,59.432,59.95,59.272,59.537,69521,0
2014-04-09,59.377,59.377,57.739,58.135,58001,0
2014-04-10,57.675,57.899,56.518,56.528,48195,0
2014-04-11,56.432,56.883,56.378,56.498,58320,0
2014-04-14,56.528,56.637,55.822,55.906,30310,0
2014-04-15,56.095,56.414,55.953,56.17,22922,0
2014-04-16,56.528,56.726,56.33,56.726,16733,0
2014-04-17,56.62,56.782,56.312,56.488,20767,0
2014-04-21,56.62,56.791,56.35,56.764,23749,0
2014-04-22,56.556,56.941,56.123,56.696,29786,0
2014-04-23,56.302,56.302,55.642,55.774,21910,0
2014-04-24,56.16,56.346,55.715,56.104,35022,0
2014-04-25,55.774,55.879,55.557,55.642,13034,0
2014-04-28,56.33,56.414,54.543,55.756,69105,0
2014-04-29,55.953,55.999,55.513,55.989,7918,0
2014-04-30,55.577,55.859,55.484,55.532,12818,0
2014-05-01,55.671,55.671,55.247,55.547,6698,0
2014-05-02,55.7,55.841,55.22,55.22,17279,0
2014-05-05,55.484,56.478,55.484,56.423,17347,0
2014-05-06,56.818,56.818,55.822,56.386,40858,0
2014-05-07,56.423,57.457,56.423,56.978,9219,0
2014-05-08,57.007,57.24,56.865,56.865,4328,0
2014-05-09,56.892,57.119,56.432,56.922,21051,0
2014-05-12,57.449,58.531,57.449,58.463,18837,0
2014-05-13,58.079,58.482,57.129,57.56,56660,0
2014-05-14,56.8,57.224,56.528,56.595,48030,0
2014-05-15,57.262,57.334,56.46,56.566,7834,0
2014-05-16,56.892,56.892,56.378,56.556,13037,0
2014-05-19,57.639,57.739,57.343,57.458,40308,0
2014-05-20,57.729,57.817,57.363,57.468,20929,0
2014-05-21,57.318,57.363,56.855,57.054,10374,0
2014-05-22,57.46,58.615,57.31,57.931,10585,0
2014-05-23,57.37,58.08,57.37,57.781,20317,0
2014-05-27,59.135,59.531,59.048,59.404,12988,0
2014-05-28,58.708,58.708,58.471,58.538,9410,0
2014-05-29,58.605,59.162,58.605,59.067,7616,0
2014-05-30,58.577,59.019,58.577,58.99,9825,0
2014-06-02,58.861,59.019,58.452,58.851,26369,0
2014-06-03,58.624,58.99,58.432,58.432,8399,0
2014-06-04,58.548,58.688,58.471,58.688,8559,0
2014-06-05,59.227,60.22,59.039,60.05,21860,0
2014-06-06,60.373,60.373,60.031,60.04,4519,0
2014-06-09,60.912,61.119,60.693,61.119,16467,0
2014-06-10,60.807,60.845,60.239,60.769,12165,0
2014-06-11,60.457,60.779,60.002,60.193,5663,0
2014-06-12,60.012,60.067,59.227,59.353,21652,0
2014-06-13,59.551,59.551,59.207,59.217,15686,0
2014-06-16,59.37,59.521,59.087,59.107,10682,0
2014-06-17,59.284,59.551,59.019,59.463,8981,0
2014-06-18,58.831,58.831,58.615,58.66,10905,0
2014-06-19,58.595,58.688,58.371,58.662,15546,0
2014-06-20,58.812,58.943,58.624,58.943,11535,0
2014-06-23,58.567,58.881,58.293,58.529,22731,0
2014-06-24,58.567,59.227,58.567,58.981,24245,0
2014-06-25,58.442,59.077,58.442,58.971,13072,0
2014-06-26,58.149,58.48,57.821,57.821,7998,0
2014-06-27,58.322,58.322,58.047,58.168,7421,0
2014-06-30,57.669,58.235,57.573,58.14,9660,0
2014-07-01,58.14,58.178,57.526,58.094,13565,0
2014-07-02,57.442,57.442,56.845,57.054,18616,0
2014-07-03,56.97,57.704,56.97,57.451,6927,0
2014-07-07,56.96,56.96,55.965,56.155,13718,0
2014-07-08,56.429,56.525,55.787,55.929,18515,0
2014-07-09,56.635,56.96,56.535,56.734,13454,0
2014-07-10,56.535,57.686,56.535,57.686,57004,0
2014-07-11,57.686,57.686,57.385,57.479,22173,0
2014-07-14,58.557,58.698,58.424,58.577,12165,0
2014-07-15,58.587,58.851,58.112,58.293,12394,0
2014-07-16,59.207,59.353,58.851,58.936,9926,0
2014-07-17,59.217,59.57,58.99,58.99,22324,0
2014-07-18,60.402,60.402,59.087,59.795,29162,0
2014-07-21,60.031,61.129,59.862,60.882,51062,0
2014-07-22,60.259,60.285,59.776,60.174,28015,0
2014-07-23,59.747,60.012,59.353,59.72,15740,0
2014-07-24,59.653,60.267,59.473,60.089,23700,0
2014-07-25,60.107,60.267,59.294,59.57,28589,0
2014-07-28,59.294,59.371,58.851,58.99,24051,0
2014-07-29,59.521,59.814,59.189,59.39,17810,0
2014-07-30,59.454,59.644,59.246,59.39,8918,0
2014-07-31,59.313,59.463,59.097,59.313,18213,0
2014-08-01,59.353,59.738,59.107,59.284,11129,0
2014-08-04,59.323,59.728,58.841,59.483,15099,0
2014-08-05,59.463,59.463,59.087,59.353,5209,0
2014-08-06,58.919,59.38,58.919,59.009,15001,0
2014-08-07,58.331,58.331,57.516,57.536,19710,0
2014-08-08,57.516,58.027,57.516,57.549,6810,0
2014-08-11,57.516,57.885,57.47,57.497,19009,0
2014-08-12,57.195,57.46,57.195,57.234,10263,0
2014-08-13,57.801,58.5,57.622,57.971,7315,0
2014-08-14,57.215,57.526,56.978,57.422,7085,0
2014-08-15,56.77,57.497,56.77,57.089,13951,0
2014-08-18,56.055,56.055,55.389,55.464,46824,0
2014-08-19,55.504,56.015,55.357,55.882,25512,0
2014-08-20,55.209,55.415,54.838,55.087,26456,0
2014-08-21,55.407,56.074,55.407,55.931,12972,0
2014-08-22,55.663,56.074,55.114,55.683,8709,0
2014-08-25,55.398,55.532,55.019,55.019,34975,0
2014-08-26,55.768,56.548,55.768,56.453,12360,0
2014-08-27,56.7,57.082,56.577,56.768,12630,0
2014-08-28,56.378,56.796,56.359,56.359,12089,0
2014-08-29,56.453,57.015,56.084,56.632,9847,0
2014-09-02,56.786,57.023,56.471,56.833,24715,0
2014-09-03,56.851,57.024,56.51,56.758,9298,0
2014-09-04,56.616,56.878,56.453,56.786,12541,0
2014-09-05,56.71,56.739,56.51,56.69,5828,0
2014-09-08,56.851,57.497,56.851,57.479,16081,0
2014-09-09,56.66,57.024,56.53,56.947,23831,0
2014-09-10,56.879,57.024,56.64,56.908,18208,0
2014-09-11,57.127,57.715,57.127,57.638,10547,0
2014-09-12,57.594,58.02,57.547,57.661,7084,0
2014-09-15,57.994,58.525,57.735,57.803,41132,0
2014-09-16,57.678,58.013,57.613,57.661,15229,0
2014-09-17,57.897,58.381,57.67,58.125,7573,0
2014-09-18,57.783,58.191,57.745,57.878,11059,0
2014-09-19,57.783,58.144,57.783,57.878,8952,0
2014-09-22,57.86,58.059,57.402,57.735,10684,0
2014-09-23,58.345,58.581,58.135,58.496,27682,0
2014-09-24,58.667,58.667,58.211,58.268,7998,0
2014-09-25,58.327,58.327,57.878,57.878,8706,0
2014-09-26,58.172,58.467,57.792,58.428,10276,0
2014-09-29,58.116,58.525,58.04,58.457,16245,0
2014-09-30,58.81,59.018,58.732,59.008,12773,0
2014-10-01,59.484,59.523,58.97,59.144,22513,0
2014-10-02,60.161,60.5,59.713,59.969,19186,0
2014-10-03,60.026,60.026,59.637,59.885,13310,0
2014-10-06,60.112,60.188,59.494,59.494,15074,0
2014-10-07,59.553,59.664,59.246,59.256,14170,0
2014-10-08,59.207,59.798,59.057,59.798,12578,0
2014-10-09,59.655,59.71,59.066,59.116,13379,0
2014-10-10,58.887,59.116,58.722,58.869,16154,0
2014-10-13,58.621,59.618,58.477,58.829,12134,0
2014-10-14,57.851,58.819,57.735,57.783,21203,0
2014-10-15,57.924,58.371,57.024,57.755,29598,0
2014-10-16,57.117,58.153,57.117,57.944,22503,0
2014-10-17,58.364,58.924,58.355,58.924,17086,0
2014-10-20,57.497,58.17,57.233,57.678,28213,0
2014-10-21,58.116,58.705,58.116,58.549,15109,0
2014-10-22,58.02,58.02,57.412,57.412,17099,0
2014-10-23,57.402,57.687,57.214,57.564,11221,0
2014-10-24,58.05,58.05,57.389,57.547,8172,0
2014-10-27,57.488,58.135,57.184,57.842,12655,0
2014-10-28,57.574,58.248,57.214,58.248,12361,0
2014-10-29,58.496,58.515,57.783,57.793,7036,0
2014-10-30,57.643,57.964,57.053,57.774,10064,0
2014-10-31,57.907,58.713,57.574,57.613,11557,0
2014-11-03,57.127,57.271,56.796,57.219,10243,0
2014-11-04,56.34,56.34,55.75,56.055,21174,0
2014-11-05,55.76,55.854,55.121,55.16,15505,0
2014-11-06,56.35,56.758,56.243,56.68,10019,0
2014-11-07,56.233,56.632,56.223,56.312,4582,0
2014-11-10,55.892,56.084,55.303,55.303,10772,0
2014-11-11,55.559,56.055,55.265,56.025,19242,0
2014-11-12,56.53,56.548,55.985,56.292,5033,0
2014-11-13,56.568,56.68,55.265,55.455,29541,0
2014-11-14,55.597,56.074,55.236,55.902,10089,0
2014-11-17,55.569,55.816,54.902,55.313,24775,0
2014-11-18,55.303,55.303,54.895,54.931,7043,0
2014-11-19,55.435,55.712,55.104,55.219,10168,0
2014-11-20,55.797,55.797,55.504,55.504,5566,0
2014-11-21,56.152,56.152,55.425,55.626,14669,0
2014-11-24,56.146,56.363,55.492,55.588,19094,0
2014-11-25,55.684,55.761,55.187,55.411,21494,0
2014-11-26,56.105,56.105,55.761,55.932,30909,0
2014-11-28,55.588,55.742,55.312,55.406,13782,0
2014-12-01,55.733,55.733,55.234,55.234,18098,0
2014-12-02,55.168,55.168,54.806,54.871,10765,0
2014-12-03,54.844,54.881,54.413,54.689,22957,0
2014-12-04,54.681,55.112,54.662,54.767,21285,0
2014-12-05,54.777,55.138,54.777,54.834,7897,0
2014-12-08,54.786,54.786,54.423,54.527,24108,0
2014-12-09,54.786,55.225,54.777,55.035,32798,0
2014-12-10,54.566,54.566,53.725,53.811,24213,0
2014-12-11,55.082,55.635,54.977,55.148,11248,0
2014-12-12,54.689,55.359,54.681,55.187,30878,0
2014-12-15,55.322,55.369,54.48,54.738,14929,0
2014-12-16,54.662,55.026,54.263,54.671,13453,0
2014-12-17,55.148,55.388,55.006,55.148,29050,0
2014-12-18,55.416,55.416,54.374,54.473,66956,0
2014-12-19,54.433,54.473,53.648,54.174,33438,0
2014-12-22,54.796,55.168,54.48,55.044,60133,0
2014-12-23,55.579,56.152,55.579,55.818,37170,0
2014-12-24,56.707,56.793,56.545,56.583,6182,0
2014-12-26,56.62,57.224,56.476,57.051,10966,0
2014-12-29,58.693,59.218,58.503,59.008,18740,0
2014-12-30,59.276,59.582,58.838,59.296,11502,0
2014-12-31,59.057,59.136,57.973,58.04,25371,0
2015-01-02,58.148,58.148,56.965,57.081,29165,0
2015-01-05,59.917,60.041,59.526,59.774,38307,0
2015-01-06,59.668,59.678,58.054,58.167,41549,0
2015-01-07,58.483,58.571,57.625,57.758,35136,0
2015-01-08,57.873,58.112,57.252,58.045,30978,0
2015-01-09,58.13,58.361,57.394,58.217,34004,0
2015-01-12,59.154,59.449,58.77,59.057,23528,0
2015-01-13,58.914,58.951,58.054,58.407,19508,0
2015-01-14,60.252,60.577,59.536,59.909,56192,0
2015-01-15,60.49,60.49,59.306,59.946,23053,0
2015-01-16,59.546,59.659,59.383,59.536,19085,0
2015-01-20,60.673,60.673,59.822,59.88,41758,0
2015-01-21,59.784,60.167,59.433,59.602,16570,0
2015-01-22,59.726,59.994,59.487,59.955,36973,0
2015-01-23,59.107,59.735,59.028,59.028,14089,0
2015-01-26,58.474,59.067,58.064,58.197,13554,0
2015-01-27,58.493,59.067,58.187,58.527,7477,0
2015-01-28,58.761,58.858,58.084,58.245,19623,0
2015-01-29,58.79,59.127,58.435,58.938,16852,0
2015-01-30,58.883,59.227,58.388,58.989,4418,0
2015-02-02,59.556,59.622,59.383,59.622,14385,0
2015-02-03,59.965,60.921,59.965,60.921,12726,0
2015-02-04,60.576,60.768,60.109,60.289,5990,0
2015-02-05,60.921,61.16,60.463,60.912,11277,0
2015-02-06,60.185,60.416,59.364,60.09,5504,0
2015-02-09,59.688,59.955,59.65,59.88,6844,0
2015-02-10,60.473,60.673,60.06,60.631,5659,0
2015-02-11,60.195,60.195,59.439,59.506,11842,0
2015-02-12,59.107,59.112,58.571,58.906,10798,0
2015-02-13,58.868,59.812,58.868,59.067,8413,0
2015-02-17,60.357,61.131,60.138,61.112,13333,0
2015-02-18,60.119,60.62,60.119,60.382,6033,0
2015-02-19,60.673,61.256,60.673,61.256,11139,0
2015-02-20,61.256,61.438,60.988,61.438,6898,0
2015-02-23,61.446,62.058,61.256,61.838,14111,0
2015-02-24,61.657,62.058,61.438,61.954,8772,0
2015-02-25,61.322,61.877,61.303,61.342,19182,0
2015-02-26,61.247,61.308,60.892,60.892,19685,0
2015-02-27,61.03,61.438,60.902,61.438,14342,0
2015-03-02,61.857,61.944,61.484,61.59,23334,0
2015-03-03,60.567,60.758,60.443,60.719,8057,0
2015-03-04,60.778,60.882,60.387,60.499,7326,0
2015-03-05,60.128,60.798,60.128,60.204,10360,0
2015-03-06,60.213,60.223,59.965,60.06,4604,0
2015-03-09,61.532,62.019,61.532,61.934,21036,0
2015-03-10,62.125,62.268,61.696,61.963,45520,0
2015-03-11,63.08,64.037,63.08,63.72,42590,0
2015-03-12,64.59,64.983,64.359,64.983,23965,0
2015-03-13,64.457,64.915,64.266,64.313,9627,0
2015-03-16,65.862,65.984,65.478,65.575,19673,0
2015-03-17,65.497,66.836,65.497,65.862,5965,0
2015-03-18,67.188,68.196,66.783,68.031,18323,0
2015-03-19,68.225,69.156,67.523,67.629,15719,0
2015-03-20,69.915,69.915,67.821,67.821,8681,0
2015-03-23,68.791,69.665,68.591,69.557,59032,0
2015-03-24,69.156,69.627,68.791,68.916,16450,0
2015-03-25,68.723,68.888,67.984,68.551,22385,0
2015-03-26,68.571,68.571,67.418,67.572,10828,0
2015-03-27,67.753,68.128,67.341,67.398,5829,0
2015-03-30,70.048,70.048,69.529,70.001,15928,0
2015-03-31,69.637,70.068,69.308,69.357,18549,0
2015-04-01,70.165,70.722,69.838,70.481,17491,0
2015-04-02,71.288,71.663,70.913,71.288,19261,0
2015-04-06,71.48,71.72,71.443,71.49,14679,0
2015-04-07,71.212,71.654,71.123,71.605,12969,0
2015-04-08,71.202,71.49,70.78,70.884,11972,0
2015-04-09,70.835,71.298,70.442,70.501,11655,0
2015-04-10,70.28,70.298,69.788,69.788,28006,0
2015-04-13,70.347,72.845,70.231,71.702,85061,0
2015-04-14,72.634,73.479,72.555,73.125,51015,0
2015-04-15,75.101,75.64,74.572,75.581,73791,0
2015-04-16,75.571,76.024,74.929,75.994,41258,0
2015-04-17,76.359,76.553,75.429,76.119,29047,0
2015-04-20,79.318,80.124,77.397,79.722,55954,0
2015-04-21,78.3,78.3,76.736,77.117,39673,0
2015-04-22,77.032,77.32,77.032,77.088,11056,0
2015-04-23,77.032,77.503,77.032,77.387,28111,0
2015-04-24,77.512,77.973,77.348,77.963,18111,0
2015-04-27,76.446,76.446,74.929,75.533,65591,0
2015-04-28,76.072,77.284,76.072,76.774,21180,0
2015-04-29,76.359,76.359,75.216,75.475,13952,0
2015-04-30,75.391,76.167,74.391,74.533,23319,0
2015-05-01,74.794,75.514,74.794,75.514,12077,0
2015-05-04,75.514,76.589,75.514,76.369,22488,0
2015-05-05,76.589,76.811,75.937,76.09,9890,0
2015-05-06,75.957,75.957,74.416,75.13,13647,0
2015-05-07,74.312,74.641,73.546,74.44,17573,0
2015-05-08,74.027,74.919,73.989,74.862,10724,0
2015-05-11,76.887,76.937,76.129,76.176,19574,0
2015-05-12,75.16,75.438,74.803,75.285,8501,0
2015-05-13,75.851,76.186,75.679,75.773,8745,0
2015-05-14,75.735,76.044,75.735,75.841,5726,0
2015-05-15,75.351,76.322,75.351,76.044,17165,0
2015-05-18,74.728,74.728,73.689,74.027,23435,0
2015-05-19,72.153,73.861,72.153,72.653,24032,0
2015-05-20,73.528,73.841,73.016,73.38,14679,0
2015-05-21,74.516,75.216,74.111,74.332,17389,0
2015-05-22,74.381,74.534,74.053,74.44,11607,0
2015-05-26,72.221,72.24,70.783,71.834,26260,0
2015-05-27,71.535,72.065,71.207,72.055,17306,0
2015-05-28,71.497,71.814,70.435,70.685,16857,0
2015-05-29,70.628,70.725,69.741,70.147,23734,0
2015-06-01,72.577,72.785,72.025,72.153,20473,0
2015-06-02,73.947,73.947,73.137,73.33,15913,0
2015-06-03,73.127,73.36,72.712,73.089,9536,0
2015-06-04,72.962,73.542,72.749,72.934,7049,0
2015-06-05,72.547,72.739,71.941,72.268,12540,0
2015-06-08,75.434,75.627,74.988,75.627,25082,0
2015-06-09,75.259,75.442,74.852,75.173,14653,0
2015-06-10,74.979,75.848,74.534,75.105,15099,0
2015-06-11,75.066,75.765,74.874,75.415,32191,0
2015-06-12,75.366,75.77,74.525,75.49,13162,0
2015-06-15,74.198,74.652,73.937,74.071,14406,0
2015-06-16,74.247,74.479,73.746,74.15,9536,0
2015-06-17,74.342,74.622,74.09,74.622,7049,0
2015-06-18,75.558,75.945,75.056,75.326,16789,0
2015-06-19,75.577,75.577,74.73,75.549,3938,0
2015-06-22,75.694,77.18,75.694,76.321,19277,0
2015-06-23,76.283,76.293,75.636,76.07,9283,0
2015-06-24,75.916,76.293,75.76,75.76,7773,0
2015-06-25,75.49,75.587,74.796,74.805,8706,0
2015-06-26,75.299,75.299,74.179,74.73,6632,0
2015-06-29,73.785,74.499,73.34,73.572,10469,0
2015-06-30,75.154,75.818,75.154,75.51,11140,0
2015-07-01,75.935,76.108,75.539,75.694,6115,0
2015-07-02,76.205,76.609,76.205,76.581,15340,0
2015-07-06,75.144,75.79,74.739,75.366,9847,0
2015-07-07,75.53,76.012,74.525,75.751,6322,0
2015-07-08,75.299,75.51,74.796,74.892,8292,0
2015-07-09,75.144,75.52,74.391,74.796,13474,0
2015-07-10,75.279,76.022,75.259,76.002,3110,0
2015-07-13,77.14,77.19,76.283,76.939,10053,0
2015-07-14,76.869,76.959,76.69,76.775,3112,0
2015-07-15,76.803,77.1,76.803,76.969,3457,0
2015-07-16,77.054,77.081,75.828,76.687,11403,0
2015-07-17,76.396,76.396,75.78,76.032,7256,0
2015-07-20,78.665,80.065,78.597,79.39,20935,0
2015-07-21,79.842,80.459,79.688,80.017,14614,0
2015-07-22,79.87,80.643,79.87,80.548,11712,0
2015-07-23,80.075,80.075,79.36,79.427,8706,0
2015-07-24,79.139,80.017,79.139,79.34,12644,0
2015-07-27,78.954,79.39,78.801,79.129,8602,0
2015-07-28,79.427,79.707,79.321,79.39,5493,0
2015-07-29,78.463,78.463,77.719,78.25,6011,0
2015-07-30,78.532,79.747,78.25,79.553,14406,0
2015-07-31,79.978,79.978,79.321,79.467,11504,0
2015-08-03,81.57,81.82,81.3,81.657,19285,0
2015-08-04,80.518,80.72,80.16,80.558,6841,0
2015-08-05,81.116,81.434,80.874,81.212,5595,0
2015-08-06,81.8,82.978,81.8,82.428,10899,0
2015-08-07,82.437,82.437,81.107,82.401,22076,0
2015-08-10,82.457,83.19,81.771,81.937,14924,0
2015-08-11,80.864,80.864,79.139,79.404,29483,0
2015-08-12,78.896,79.109,78.309,78.743,8914,0
2015-08-13,79.457,80.623,79.457,80.277,5701,0
2015-08-14,80.363,80.373,79.92,80.336,5077,0
2015-08-17,79.601,79.601,78.443,78.877,10675,0
2015-08-18,79.07,79.88,79.07,79.504,7982,0
2015-08-19,78.874,79.011,78.612,79.011,8667,0
2015-08-20,78.361,79.117,78.1,78.497,10319,0
2015-08-21,78.022,79.05,77.286,77.306,7842,0
2015-08-24,68.969,72.4,67.147,71.722,39623,0
2015-08-25,75.2,75.367,74.164,74.164,21151,0
2015-08-26,74.688,74.688,72.021,72.624,32810,0
2015-08-27,74.049,75.154,74.049,74.688,10319,0
2015-08-28,75.017,75.134,74.243,74.273,6087,0
2015-08-31,73.709,74.397,73.487,74.397,7634,0
2015-09-01,73.417,74.931,73.185,74.243,22080,0
2015-09-02,75.619,76.839,75.579,76.239,14135,0
2015-09-03,75.443,76.2,75.047,75.2,6396,0
2015-09-04,74.629,76.258,74.629,75.589,2889,0
2015-09-08,77.119,77.538,76.606,77.276,11246,0
2015-09-09,77.099,77.149,76.2,76.278,6912,0
2015-09-10,75.299,75.889,75.027,75.87,9075,0
2015-09-11,76.026,76.53,76.026,76.288,2787,0
2015-09-14,76.567,76.567,75.831,76.111,6396,0
2015-09-15,75.861,76.452,75.677,76.316,15270,0
2015-09-16,74.514,75.055,74.253,75.055,12793,0
2015-09-17,73.301,74.308,73.155,74.04,17658,0
2015-09-18,72.933,73.61,72.469,72.797,12793,0
2015-09-21,72.207,72.817,72.03,72.371,12381,0
2015-09-22,72.021,72.692,72.021,72.109,6087,0
2015-09-23,72.421,72.421,71.751,72.109,6401,0
2015-09-24,72.014,72.05,70.442,70.839,18151,0
2015-09-25,71.47,71.49,70.685,71.286,12277,0
2015-09-28,70.558,70.65,69.832,69.959,19470,0
2015-09-29,72.45,72.827,72.08,72.526,11144,0
2015-09-30,72.264,72.313,71.179,72.313,13515,0
2015-10-01,71.818,72.496,71.722,71.867,18160,0
2015-10-02,71.548,73.039,71.548,73.039,8976,0
2015-10-05,74.095,74.629,73.554,74.145,7822,0
2015-10-06,74.105,74.901,74.105,74.446,12692,0
2015-10-07,74.273,74.921,74.155,74.298,8718,0
2015-10-08,74.04,74.213,73.554,74.049,3507,0
2015-10-09,74.164,74.688,72.768,73.679,15270,0
2015-10-12,74.476,74.522,73.62,73.821,21793,0
2015-10-13,72.411,72.876,72.342,72.624,7634,0
2015-10-14,73.507,74.125,72.169,73.526,8771,0
2015-10-15,74.203,74.496,73.526,74.184,10834,0
2015-10-16,74.125,74.506,73.235,73.719,3818,0
2015-10-19,74.541,74.541,73.853,74.125,5607,0
2015-10-20,74.872,75.599,74.872,75.599,4023,0
2015-10-21,75.686,75.821,75.317,75.821,5161,0
2015-10-22,76.704,77.352,76.567,76.967,25589,0
2015-10-23,77.828,77.828,77.053,77.256,11555,0
2015-10-26,78.807,79.669,78.807,79.485,17747,0
2015-10-27,79.156,79.477,78.7,79.194,5675,0
2015-10-28,78.864,79.224,77.614,78.313,6912,0
2015-10-29,76.645,77.053,76.501,77.053,8254,0
2015-10-30,77.306,77.421,76.577,77.08,35184,0
2015-11-02,77.973,78.199,77.528,78.071,15549,0
2015-11-03,78.003,78.361,77.876,78.003,7634,0
2015-11-04,77.876,78.226,77.671,78.147,6235,0
2015-11-05,78.274,79.166,77.983,78.371,9079,0
2015-11-06,78.565,78.565,77.819,78.216,2991,0
2015-11-09,77.623,77.623,76.957,77.071,6593,0
2015-11-10,77.228,78.438,77.209,77.886,4953,0
2015-11-11,80.735,81.075,79.728,80.804,64071,0
2015-11-12,82.431,82.964,82.181,82.451,22907,0
2015-11-13,82.384,82.431,80.377,81.289,58914,0
2015-11-16,80.357,81.831,80.231,81.413,14651,0
2015-11-17,83.265,84.012,82.86,83.662,28477,0
2015-11-18,84.178,85.377,84.178,85.317,24450,0
2015-11-19,83.642,83.8,82.466,83.623,15923,0
2015-11-20,83.741,85.162,83.234,83.8,33800,0
2015-11-23,84.695,85.649,84.168,85.201,10273,0
2015-11-24,85.453,87.605,85.453,87.4,44652,0
2015-11-25,87.663,87.994,86.884,87.479,10068,0
2015-11-27,86.659,86.729,85.863,86.173,26916,0
2015-11-30,86.436,86.436,85.668,86.047,27944,0
2015-12-01,84.978,86.476,84.899,86.378,32488,0
2015-12-02,86.339,86.884,86.203,86.516,19694,0
2015-12-03,85.716,86.125,84.8,86.125,9279,0
2015-12-04,86.037,86.913,86.037,86.699,5753,0
2015-12-07,85.502,85.96,84.938,85.561,21676,0
2015-12-08,83.974,84.364,83.541,84.364,18277,0
2015-12-09,83.682,83.915,83.458,83.623,3699,0
2015-12-10,81.96,81.96,80.664,81.433,30820,0
2015-12-11,80.549,80.976,80.382,80.645,14383,0
2015-12-14,80.907,81.561,80.859,81.511,20805,0
2015-12-15,82.738,83.419,82.145,82.951,19108,0
2015-12-16,83.508,84.791,82.398,83.527,25478,0
2015-12-17,85.659,85.659,83.994,84.617,29279,0
2015-12-18,84.685,84.88,83.955,84.314,24554,0
2015-12-21,84.257,84.257,83.283,83.77,14691,0
2015-12-22,83.429,83.517,82.261,83.039,8476,0
2015-12-23,83.527,83.632,82.728,83.488,11712,0
2015-12-24,84.208,84.528,83.895,84.528,16460,0
2015-12-28,85.268,85.649,85.239,85.62,13098,0
2015-12-29,86.116,86.446,86.037,86.397,12981,0
2015-12-30,85.492,85.492,84.217,84.577,10586,0
2015-12-31,85.054,86.153,84.753,85.98,19909,0
2016-01-04,85.63,85.63,84.198,84.344,17260,0
2016-01-05,84.547,85.054,84.547,84.89,11344,0
2016-01-06,83.721,84.237,83.565,83.82,16142,0
2016-01-07,84.227,84.471,83.517,83.955,11209,0
2016-01-08,83.8,84.304,83.594,83.614,9051,0
2016-01-11,83.556,84.208,83.556,83.838,19300,0
2016-01-12,84.13,84.13,83.632,83.895,4419,0
2016-01-13,82.923,83.127,82.007,82.007,16829,0
2016-01-14,82.056,82.086,80.801,81.365,16859,0
2016-01-15,79.701,81.209,79.701,80.897,20116,0
2016-01-19,82.289,82.583,81.813,82.493,20341,0
2016-01-20,80.684,81.209,79.642,80.841,19661,0
2016-01-21,79.652,80.082,79.107,79.496,24773,0
2016-01-22,79.828,80.108,79.681,79.905,15279,0
2016-01-25,79.856,80.703,79.818,79.915,8393,0
2016-01-26,79.875,80.564,79.818,80.023,6706,0
2016-01-27,80.362,80.499,79.701,79.701,5297,0
2016-01-28,81.784,83.079,81.784,82.679,29848,0
2016-01-29,83.166,83.672,83.029,83.119,11384,0
2016-02-01,82.961,83.224,82.417,82.941,19259,0
2016-02-02,82.923,83.157,82.299,82.299,4877,0
2016-02-03,83.186,83.458,82.27,83.119,14321,0
2016-02-04,82.593,83.672,82.593,82.894,9722,0
2016-02-05,82.932,83.19,81.863,82.222,18574,0
2016-02-08,81.044,81.239,80.306,81.239,17285,0
2016-02-09,80.996,82.133,80.996,81.676,6447,0
2016-02-10,81.375,81.375,80.469,80.597,10570,0
2016-02-11,78.153,78.465,77.589,78.095,14442,0
2016-02-12,78.455,78.707,78.26,78.526,6073,0
2016-02-16,79.721,80.276,79.623,79.808,5456,0
2016-02-17,79.731,79.731,78.844,79.35,20150,0
2016-02-18,79.458,79.849,79.438,79.751,2665,0
2016-02-19,79.137,79.623,79.137,79.478,1576,0
2016-02-22,82.212,82.981,82.212,82.961,7923,0
2016-02-23,81.725,81.872,81.016,81.16,10798,0
2016-02-24,80.655,81.629,80.402,81.365,12031,0
2016-02-25,81.298,81.298,79.924,80.539,9649,0
2016-02-26,80.851,80.927,80.412,80.801,2374,0
2016-02-29,81.016,81.531,80.732,80.752,5000,0
2016-03-01,81.443,82.212,81.443,82.046,5848,0
2016-03-02,82.046,82.125,81.527,81.676,5772,0
2016-03-03,81.6,81.952,81.305,81.364,3615,0
2016-03-04,81.521,81.666,81.359,81.6,3502,0
2016-03-07,81.629,81.843,80.986,81.356,9844,0
2016-03-08,82.329,82.836,82.329,82.708,6015,0
2016-03-09,83.468,84.577,83.468,83.701,11982,0
2016-03-10,84.49,84.744,83.945,83.984,29034,0
2016-03-11,84.87,84.87,84.324,84.772,6743,0
2016-03-14,83.964,84.237,83.916,83.974,7110,0
2016-03-15,84.364,85.113,84.024,84.762,12877,0
2016-03-16,85.98,86.779,85.95,86.769,20361,0
2016-03-17,87.39,88.194,87.322,87.849,22172,0
2016-03-18,88.072,88.246,87.547,87.672,11303,0
2016-03-21,88.132,88.132,87.557,87.859,19262,0
2016-03-22,89.026,97.183,88.967,94.906,296887,0
2016-03-23,95.119,97.086,93.299,96.852,100007,0
2016-03-24,97.708,97.708,95.675,96.122,102751,0
2016-03-28,91.497,92.568,91.011,91.304,53440,0
2016-03-29,90.525,93.728,90.525,93.007,25630,0
2016-03-30,94.21,94.307,92.676,93.379,20059,0
2016-03-31,92.372,92.372,91.297,91.679,13469,0
2016-04-01,91.042,91.491,90.809,91.326,4481,0
2016-04-04,93.232,93.613,92.821,93.165,19316,0
2016-04-05,91.414,91.907,91.306,91.824,17659,0
2016-04-06,91.072,92.471,90.881,92.332,5733,0
2016-04-07,93.251,94.052,93.174,93.642,20930,0
2016-04-08,94.326,94.981,93.838,93.838,11096,0
2016-04-11,96.283,97.166,95.118,95.597,92148,0
2016-04-12,96.105,96.243,95.499,96.164,17777,0
2016-04-13,96.359,97.233,96.359,97.064,20348,0
2016-04-14,96.273,97.278,96.164,97.25,12998,0
2016-04-15,97.298,97.503,96.679,97.405,18967,0
2016-04-18,98.565,99.91,98.337,99.085,49805,0
2016-04-19,100.1,100.21,99.52,99.55,23908,0
2016-04-20,99.026,99.026,97.827,97.885,10888,0
2016-04-21,96.916,97.015,95.891,96.234,16002,0
2016-04-22,95.891,96.685,95.891,96.398,8798,0
2016-04-25,96.388,97.435,96.388,97.201,20605,0
2016-04-26,98.733,99.59,98.247,98.724,17639,0
2016-04-27,97.562,98.515,95.823,97.953,42375,0
2016-04-28,97.718,97.953,97.084,97.141,12213,0
2016-04-29,96.867,97.748,96.867,97.748,7485,0
2016-05-02,96.916,97.191,96.517,96.906,7848,0
2016-05-03,95.451,96.204,93.926,95.744,53188,0
2016-05-04,95.245,96.204,95.235,95.715,14920,0
2016-05-05,93.926,95.138,93.926,95.138,39553,0
2016-05-06,94.719,95.011,93.985,94.791,27780,0
2016-05-09,95.412,95.778,95.275,95.471,28005,0
2016-05-10,95.666,96.408,95.412,96.321,13320,0
2016-05-11,96.018,96.234,95.402,95.402,6356,0
2016-05-12,95.568,95.763,95.011,95.725,17504,0
2016-05-13,95.607,95.851,93.554,94.61,43619,0
2016-05-16,90.838,92.292,89.781,91.68,56093,0
2016-05-17,89.488,89.723,88.341,88.52,39025,0
2016-05-18,89.194,90.417,89.127,89.713,24622,0
2016-05-19,89.498,90.134,89.156,89.81,33449,0
2016-05-20,89.626,90.064,89.391,89.86,19427,0
2016-05-23,91.032,91.679,90.906,91.012,18654,0
2016-05-24,92.898,95.194,92.898,93.795,41920,0
2016-05-25,93.694,94.356,93.104,93.84,43809,0
2016-05-26,94.233,94.763,94.224,94.556,11240,0
2016-05-27,94.546,95.186,94.318,94.931,17330,0
2016-05-31,93.753,93.753,92.298,92.298,12693,0
2016-06-01,92.278,92.873,92.197,92.549,8566,0
2016-06-02,91.268,92.769,90.68,92.073,31446,0
2016-06-03,91.937,91.964,91.347,91.347,9613,0
2016-06-06,92.013,92.338,91.858,92.033,9632,0
2016-06-07,93.31,93.575,92.898,92.908,10641,0
2016-06-08,93.261,93.261,92.476,92.779,6209,0
2016-06-09,91.691,91.918,91.307,91.878,8643,0
2016-06-10,90.807,90.983,90.384,90.452,10962,0
2016-06-13,89.933,89.933,89.394,89.53,28294,0
2016-06-14,89.1,89.236,88.47,88.902,30038,0
2016-06-15,89.404,90.022,89.216,89.62,10622,0
2016-06-16,88.599,89.119,87.989,88.715,9259,0
2016-06-17,88.657,88.657,88.039,88.049,5536,0
2016-06-20,91.092,91.288,90.462,90.492,40648,0
2016-06-21,89.835,90.042,89.52,89.53,7666,0
2016-06-22,89.865,90.492,89.58,89.855,15526,0
2016-06-23,91.112,91.112,90.07,90.827,6589,0
2016-06-24,87.174,88.344,87.101,87.91,35960,0
2016-06-27,87.164,87.38,86.831,87.155,12980,0
2016-06-28,88.224,88.49,87.863,88.48,17936,0
2016-06-29,88.137,88.735,87.919,88.185,22923,0
2016-06-30,88.785,89.511,88.745,89.285,8876,0
2016-07-01,89.747,89.747,89.177,89.6,4318,0
2016-07-05,89.394,89.52,88.526,88.922,6219,0
2016-07-06,88.412,89.06,88.412,89.06,2890,0
2016-07-07,91.238,91.888,89.756,90.307,79210,0
2016-07-08,90.424,91.503,90.424,91.357,11681,0
2016-07-11,93.565,94.373,93.409,93.654,70441,0
2016-07-12,94.763,95.038,93.969,94.291,10381,0
2016-07-13,94.076,94.449,93.694,94.066,16611,0
2016-07-14,94.636,95.686,94.636,95.116,12493,0
2016-07-15,95.146,95.244,94.811,94.891,7288,0
2016-07-18,93.31,93.704,91.908,93.154,16931,0
2016-07-19,92.663,93.339,92.663,92.958,25336,0
2016-07-20,93.555,93.743,93.193,93.459,7263,0
2016-07-21,93.319,94.133,92.967,93.704,10884,0
2016-07-22,93.27,94.144,93.261,93.998,13952,0
2016-07-25,95.066,96.334,95.009,95.519,110968,0
2016-07-26,96.412,96.766,96.402,96.727,18010,0
2016-07-27,97.178,97.601,97.041,97.601,14562,0
2016-07-28,98.525,99.095,98.149,99.095,21192,0
2016-07-29,99.341,99.341,98.435,98.782,7580,0
2016-08-01,97.904,98.081,97.581,97.914,11339,0
2016-08-02,96.806,97.138,96.442,97.071,32253,0
2016-08-03,97.493,97.639,96.863,97.11,11819,0
2016-08-04,97.914,98.168,97.458,97.708,16286,0
2016-08-05,97.757,98.337,97.748,97.953,17360,0
2016-08-08,98.327,98.565,97.933,98.367,49599,0
2016-08-09,98.897,98.907,98.387,98.387,8023,0
2016-08-10,99.53,99.53,98.694,98.917,11326,0
2016-08-11,99.341,99.391,98.654,99.125,18306,0
2016-08-12,99.155,99.351,98.327,98.977,23249,0
2016-08-15,100.18,100.18,99.311,99.6,21029,0
2016-08-16,100.77,100.83,99.87,99.95,21262,0
2016-08-17,100.8,100.8,100.14,100.39,19771,0
2016-08-18,100.18,100.44,100.15,100.41,31992,0
2016-08-19,100.25,100.85,100.14,100.68,28532,0
2016-08-22,100.71,101.39,100.29,101.23,20643,0
2016-08-23,100.97,101.25,100.8,100.92,9637,0
2016-08-24,101.03,101.03,100.13,100.76,15162,0
2016-08-25,100.29,100.29,98.733,99.49,13043,0
2016-08-26,98.917,99.58,98.792,99.125,5698,0
2016-08-29,97.026,97.399,96.76,97.123,22521,0
2016-08-30,96.434,96.574,95.596,96.08,36877,0
2016-08-31,95.912,95.912,95.469,95.705,10205,0
2016-09-01,96.06,96.06,95.282,95.745,7177,0
2016-09-02,96.228,96.455,95.692,95.892,5892,0
2016-09-06,97.874,99.221,97.419,98.001,79980,0
2016-09-07,97.921,97.921,96.68,97.183,23239,0
2016-09-08,97.419,97.419,95.952,96.228,16021,0
2016-09-09,96.484,96.484,95.242,95.311,16860,0
2016-09-12,93.832,94.127,92.946,93.705,47525,0
2016-09-13,91.457,92.148,91.063,91.359,25248,0
2016-09-14,90.63,90.896,89.881,90.185,28657,0
2016-09-15,90.707,91.123,90.669,91.113,11904,0
2016-09-16,93.605,93.605,90.531,90.727,11018,0
2016-09-19,93.745,94.011,92.866,93.153,56421,0
2016-09-20,93.566,93.566,92.739,93.163,19294,0
2016-09-21,91.832,92.985,91.637,92.787,12155,0
2016-09-22,92.906,93.615,92.837,93.507,18277,0
2016-09-23,93.526,93.526,92.916,93.369,11857,0
2016-09-26,93.774,96.69,93.665,94.591,76723,0
2016-09-27,94.118,94.769,93.723,94.394,18591,0
2016-09-28,93.861,94.592,93.735,94.483,6420,0
2016-09-29,93.941,94.227,93.665,94.137,17245,0
2016-09-30,94.059,94.561,93.911,94.433,15939,0
2016-10-03,93.891,94.493,93.822,94.079,16542,0
2016-10-04,94.089,94.108,93.29,93.339,4104,0
2016-10-05,94.769,94.867,94.162,94.345,25433,0
2016-10-06,94.217,94.414,93.922,94.127,11458,0
2016-10-07,94.257,94.779,93.721,94.187,18862,0
2016-10-10,95.508,95.813,94.956,95.153,24782,0
2016-10-11,94.976,94.976,94.02,94.295,21089,0
2016-10-12,94.503,94.591,93.871,94.257,12551,0
2016-10-13,94.039,94.267,93.595,94.059,24876,0
2016-10-14,94.561,94.847,94.497,94.779,22574,0
2016-10-17,94.631,95.083,94.157,94.385,26496,0
2016-10-18,96.384,96.82,96.016,96.364,8542,0
2016-10-19,96.384,96.81,96.306,96.336,6354,0
2016-10-20,95.804,95.916,95.203,95.302,9811,0
2016-10-21,94.897,96.66,94.897,95.349,3451,0
2016-10-24,95.832,95.832,95.054,95.409,14290,0
2016-10-25,95.409,95.882,95.307,95.439,14938,0
2016-10-26,96.897,96.897,95.606,96.287,38126,0
2016-10-27,97.371,97.469,96.424,96.62,14649,0
2016-10-28,96.74,97.262,96.502,96.71,5872,0
2016-10-31,97.815,97.961,96.996,97.371,18110,0
2016-11-01,97.076,97.076,96.02,96.208,18852,0
2016-11-02,94.72,94.847,94.059,94.177,18540,0
2016-11-03,94.227,94.394,93.54,93.991,17432,0
2016-11-04,94.011,94.789,93.991,94.02,9622,0
2016-11-07,94.611,95.616,94.611,94.867,35217,0
2016-11-08,95.606,95.892,94.789,95.399,22764,0
2016-11-09,98.447,99.76,97.568,99.68,82192,0
2016-11-10,98.337,98.565,96.68,98.495,43286,0
2016-11-11,98.237,98.457,97.665,98.377,19906,0
2016-11-14,98.867,99.53,98.207,98.957,26581,0
2016-11-15,100.52,103.24,100.19,102.7,43509,0
2016-11-16,102.69,103.49,102.5,103.19,25751,0
2016-11-17,101.32,103.28,100.13,102.18,34502,0
2016-11-18,101.63,102.45,101.63,101.72,36613,0
2016-11-21,102.27,103.49,101.87,103.18,119332,0
2016-11-22,102.88,103.89,102.53,103.5,83772,0
2016-11-23,103.94,103.94,102.23,102.77,28357,0
2016-11-25,103.18,104.36,102.99,103.05,8792,0
2016-11-28,102.89,103.24,102.04,102.73,39371,0
2016-11-29,102,102.39,101.74,101.86,34943,0
2016-11-30,101.45,101.45,99.52,99.92,62156,0
2016-12-01,97.744,98.388,97.368,97.902,44421,0
2016-12-02,97.931,97.931,97.673,97.764,21836,0
2016-12-05,100.89,101.35,100.55,101.19,24041,0
2016-12-06,101.29,102.39,101.29,102.12,22056,0
2016-12-07,101.3,102.43,101,101.79,27794,0
2016-12-08,102.14,103.23,102.02,102.61,31103,0
2016-12-09,102.94,103.12,102.56,102.7,29397,0
2016-12-12,101.63,102.61,101.4,102.45,48861,0
2016-12-13,102.02,103.65,102.02,103.06,32534,0
2016-12-14,101.89,103.32,101.89,102.53,54507,0
2016-12-15,101.67,102.1,100.6,100.6,28201,0
2016-12-16,100.28,101.1,99.87,100.09,17154,0
2016-12-19,100.52,100.67,99.82,99.89,18655,0
2016-12-20,98.877,99.271,98.877,99.241,16617,0
2016-12-21,99.076,99.77,98.927,99.42,17549,0
2016-12-22,99.94,100.81,99.94,100.53,13570,0
2016-12-23,101.05,101.05,100.17,100.62,7550,0
2016-12-27,100.17,100.36,99.321,100.12,13206,0
2016-12-28,100.78,101.03,99.63,99.97,12538,0
2016-12-29,100.34,100.62,100.22,100.48,15072,0
2016-12-30,100.82,101.14,100.32,100.81,15841,0
2017-01-03,101.57,101.57,100.37,100.84,19265,0
2017-01-04,101.18,101.46,100.64,101.09,16141,0
2017-01-05,100.5,101.42,100.28,100.79,13271,0
2017-01-06,101.21,101.66,100.53,101.22,17650,0
2017-01-09,101.71,102.73,101.51,101.51,17879,0
2017-01-10,101.69,101.79,101.3,101.31,15481,0
2017-01-11,100.94,102.39,100.94,102.39,14135,0
2017-01-12,102.49,102.74,101.98,102.33,9985,0
2017-01-13,102.9,103.34,102.53,103.34,21270,0
2017-01-17,103.34,104.48,103.34,104.07,27631,0
2017-01-18,104.22,104.27,103.52,104.15,26206,0
2017-01-19,103.49,104.28,103.45,104.27,42492,0
2017-01-20,104.27,105.1,104.27,104.87,77240,0
2017-01-23,104.72,105.25,104.27,105.1,97168,0
2017-01-24,104.8,106.36,104.49,106.01,77352,0
2017-01-25,106.35,108.07,105.73,107.28,98784,0
2017-01-26,107.19,107.87,106.75,107.21,34488,0
2017-01-27,107.33,108.67,107.33,108.62,68024,0
2017-01-30,108.23,108.62,106.87,107.52,40608,0
2017-01-31,107.36,109.14,107.36,108.83,50089,0
2017-02-01,109.14,109.57,108.33,108.83,40253,0
2017-02-02,108.98,112.57,108.05,110.32,38367,0
2017-02-03,110.19,111.18,109.3,110.63,72344,0
2017-02-06,111.09,112.24,111.02,111.78,47822,0
2017-02-07,111.54,113.48,111.45,113.04,77001,0
2017-02-08,112.39,112.43,111.64,112.05,78350,0
2017-02-09,112.67,114.64,112,113.9,37652,0
2017-02-10,113.91,114.64,113.12,114.21,34925,0
2017-02-13,116.34,117.67,115.44,116.77,53243,0
2017-02-14,116.25,117.4,115.51,116.49,46089,0
2017-02-15,114.75,115.93,114.28,115.14,73150,0
2017-02-16,115.35,117.09,115.22,117.09,36087,0
2017-02-17,117.36,117.5,116.59,117.28,59401,0
2017-02-21,116.04,116.6,116.03,116.28,50556,0
2017-02-22,115.35,116.22,115.22,115.61,38635,0
2017-02-23,115.45,116.62,115.24,115.99,33735,0
2017-02-24,115.81,116.83,115.79,116.57,37079,0
2017-02-27,116.01,117.46,115.55,116.78,37256,0
2017-02-28,116.74,117.76,116.35,116.74,28196,0
2017-03-01,117.31,118.33,117.04,118.3,30480,0
2017-03-02,116.99,117.62,116.37,117.57,45993,0
2017-03-03,117.92,117.92,116.85,117.05,35885,0
2017-03-06,116.68,117.38,116.38,116.77,46038,0
2017-03-07,117.78,118.62,117.35,117.94,21151,0
2017-03-08,117.7,118.2,117.31,117.87,35735,0
2017-03-09,117.48,118.39,117.37,118.05,29317,0
2017-03-10,118.12,119.41,118.12,118.84,33827,0
2017-03-13,119.31,119.63,118.77,119.46,29381,0
2017-03-14,118.42,118.82,118.03,118.46,65583,0
2017-03-15,117.27,118.95,116.83,118.4,52679,0
2017-03-16,117.94,119.34,117.87,119.25,45887,0
2017-03-17,119.62,119.92,117.04,119.48,43094,0
2017-03-20,119.56,119.71,118.63,118.89,31142,0
2017-03-21,119.27,119.52,116.19,116.27,33685,0
2017-03-22,115.52,115.59,114.59,115.01,52254,0
2017-03-23,113.29,113.75,112.9,113.15,51998,0
2017-03-24,113.63,113.71,112.64,113.3,32400,0
2017-03-27,110.51,110.51,108.95,110.03,87051,0
2017-03-28,109.69,113.33,109.5,112.89,84487,0
2017-03-29,113.56,114.2,113.1,113.41,58006,0
2017-03-30,112.4,114.11,111.99,113.68,116529,0
2017-03-31,113.62,114.13,112.8,112.87,39151,0
2017-04-03,113.26,114.22,113.21,113.82,37776,0
2017-04-04,112.53,113.57,112.04,113.51,54113,0
2017-04-05,113.56,114.18,113.07,113.4,48428,0
2017-04-06,116.38,116.67,115.08,115.69,38552,0
2017-04-07,116.46,117.62,116.19,116.29,26247,0
2017-04-10,116.18,117.33,115.48,115.48,30474,0
2017-04-11,115.57,116.17,114.92,115.79,21982,0
2017-04-12,115.77,115.77,114.94,115.55,22425,0
2017-04-13,114.21,114.21,113.25,113.4,31408,0
2017-04-17,114.15,114.19,113.82,114.15,10899,0
2017-04-18,112.17,113.5,112.16,112.97,33776,0
2017-04-19,115.49,115.87,114.67,115.2,22304,0
2017-04-20,115.56,116.16,115.17,116.16,19150,0
2017-04-21,115.57,116.5,115.57,115.8,19881,0
2017-04-24,117.23,118.77,117.23,118.34,28708,0
2017-04-25,118.18,118.89,118.05,118.21,35305,0
2017-04-26,118.63,118.89,117.82,118.56,28171,0
2017-04-27,118,118.78,117.48,118.26,27951,0
2017-04-28,118.76,118.76,117.9,117.97,15561,0
2017-05-01,118.59,118.59,117.69,117.7,22940,0
2017-05-02,118.27,118.27,116.61,116.7,42591,0
2017-05-03,116.09,116.59,115.94,115.94,28719,0
2017-05-04,116.71,117.01,116.26,116.62,13474,0
2017-05-05,116.87,117.09,115.97,117.05,19418,0
2017-05-08,118.46,118.46,117.81,118.1,30931,0
2017-05-09,119.18,119.18,118.28,118.64,29213,0
2017-05-10,119.79,119.79,118.47,119.42,32863,0
2017-05-11,118.55,119.23,118.14,119.14,22043,0
2017-05-12,119.03,119.45,118.6,118.62,20431,0
2017-05-15,118.53,119.95,118.53,119.52,24082,0
2017-05-16,117.15,119.2,117.03,119.06,58825,0
2017-05-17,118.09,118.53,117.37,117.83,44633,0
2017-05-18,117.65,118.9,117.28,118.43,28572,0
2017-05-19,118.28,119.66,118.28,119.28,15192,0
2017-05-22,118.62,119.03,118.43,118.64,26036,0
2017-05-23,119.17,119.45,118.74,119.18,22859,0
2017-05-24,118.37,119.89,118.02,119.87,70225,0
2017-05-25,118.92,120.99,118.87,120.63,43642,0
2017-05-26,120.75,120.96,120.61,120.61,24757,0
2017-05-30,121.13,122.41,121.1,122.27,29419,0
2017-05-31,122.41,122.6,121.62,121.79,26199,0
2017-06-01,122.92,124.19,122.29,123.61,36953,0
2017-06-02,123.72,124.9,123.63,124.23,30306,0
2017-06-05,123.59,124.26,123.09,123.09,25002,0
2017-06-06,123.99,125.54,123.79,124.29,54682,0
2017-06-07,125.03,126.43,124.85,125.26,43577,0
2017-06-08,126.17,127.23,126.1,126.79,35283,0
2017-06-09,126.67,127.56,125.55,125.89,24726,0
2017-06-12,123.5,123.54,122.24,122.79,35506,0
2017-06-13,123.73,124.39,123.7,123.98,19509,0
2017-06-14,126.45,126.6,125.25,125.92,26333,0
2017-06-15,123.29,123.74,122.5,123.74,37267,0
2017-06-16,123.96,123.96,123.13,123.28,13304,0
2017-06-19,123.38,124.74,123.27,124.11,22234,0
2017-06-20,124.43,125.1,124.19,124.41,20501,0
2017-06-21,124.77,125.01,124.24,124.57,18980,0
2017-06-22,124.87,124.88,124.3,124.56,11662,0
2017-06-23,124.4,125.3,123.64,124.09,22958,0
2017-06-26,125.93,126.02,124.53,124.57,37136,0
2017-06-27,124.82,125.1,123.8,124,28815,0
2017-06-28,124.62,125.16,124.32,124.78,22061,0
2017-06-29,124.43,124.5,122.3,122.86,34118,0
2017-06-30,123.55,123.74,121.61,123.35,17856,0
2017-07-03,124.61,124.61,123.71,123.85,12107,0
2017-07-05,123.49,124.99,123.34,124.59,24941,0
2017-07-06,124.15,124.7,123.7,123.71,15454,0
2017-07-07,123.94,124.96,123.69,124.65,11533,0
2017-07-10,123.8,124.73,123.45,124.39,27033,0
2017-07-11,123.47,124.08,123.44,124.08,19477,0
2017-07-12,124.93,124.98,124.05,124.53,23737,0
2017-07-13,125.48,125.48,124.19,124.46,17059,0
2017-07-14,124.6,124.6,123.87,124.11,21869,0
2017-07-17,124.12,124.36,123.69,124.36,22062,0
2017-07-18,124.49,125.31,124.49,125.12,21162,0
2017-07-19,124.55,125.54,124.55,125.16,19229,0
2017-07-20,125.15,126.45,125.15,125.7,24461,0
2017-07-21,125.71,126.45,125.71,125.87,15232,0
2017-07-24,124.37,124.98,124.09,124.55,25613,0
2017-07-25,124.5,125.09,124,124.6,46331,0
2017-07-26,124.76,125.68,124.68,125.51,12913,0
2017-07-27,124.25,124.7,123.65,123.92,31612,0
2017-07-28,123.33,124.42,122.61,124.32,15106,0
2017-07-31,124.5,126.3,124.26,125.22,22334,0
2017-08-01,125.61,126.09,125.5,125.74,19528,0
2017-08-02,125.1,125.5,124.85,125.28,32749,0
2017-08-03,125.19,126.45,124.85,126.02,24958,0
2017-08-04,126.22,126.43,125.9,126.09,34611,0
2017-08-07,126.84,130.55,126.84,129.29,54908,0
2017-08-08,130.81,132.11,130.59,130.76,33048,0
2017-08-09,129.97,130.57,129.68,130.25,18774,0
2017-08-10,126.08,126.8,125.63,126.8,42200,0
2017-08-11,126.79,128.21,126.6,126.88,17094,0
2017-08-14,130.6,132.16,130.6,131.9,31461,0
2017-08-15,131.13,131.59,128.98,129.27,49362,0
2017-08-16,130.34,132.34,129.98,131.96,38509,0
2017-08-17,133.1,134.33,132.46,132.75,44237,0
2017-08-18,132.75,133.35,132.57,133.05,19870,0
2017-08-21,135.32,135.5,134.27,134.8,38173,0
2017-08-22,135.66,136.54,135.41,135.71,18705,0
2017-08-23,135.08,135.74,134.66,134.93,11661,0
2017-08-24,135.14,135.22,134.1,134.7,17134,0
2017-08-25,134.24,135.74,134.08,135.27,18760,0
2017-08-28,135.71,135.88,134.83,135.28,22934,0
2017-08-29,135.17,137.29,134.95,136.88,32875,0
2017-08-30,136.75,137.52,135.89,136.8,25395,0
2017-08-31,136.53,138.29,136.53,138,31246,0
2017-09-01,138.18,139.217,137.75,137.88,11697,0
2017-09-05,136.34,138.8,136.34,138.8,41281,0
2017-09-06,139.65,139.84,139.289,139.46,20492,0
2017-09-07,140.54,140.96,139.49,139.49,21575,0
2017-09-08,139.48,142.225,139.46,140.99,26091,0
2017-09-11,142.75,143.685,142.26,142.8,45660,0
2017-09-12,140.8,140.825,139.92,140.08,34787,0
2017-09-13,137.43,139.492,137.21,138.18,44308,0
2017-09-14,136.78,138.13,136.56,137.96,41536,0
2017-09-15,138.38,138.38,136.523,137.92,32717,0
2017-09-18,140.74,142.725,140.74,141.71,32126,0
2017-09-19,142.79,142.879,141.86,141.86,22950,0
2017-09-20,142.01,143.43,142.01,143.14,26312,0
2017-09-21,142.78,143.69,142.1,143.52,15332,0
2017-09-22,143.31,144.45,143.31,144.45,20460,0
2017-09-25,143.5,143.82,143.28,143.56,22299,0
2017-09-26,144.02,144.99,144.02,144.63,29677,0
2017-09-27,145.82,147.31,145.547,146.76,43846,0
2017-09-28,146.9,147.22,146.32,146.65,17522,0
2017-09-29,147.22,147.32,146.66,147.08,20762,0
2017-10-02,147.14,148.06,146.99,147.83,44985,0
2017-10-03,148.69,150.73,148.5,150.2,37369,0
2017-10-04,150.77,150.99,149.061,149.89,18000,0
2017-10-05,150.26,150.26,148.63,149.04,26321,0
2017-10-06,149.42,150.315,149.184,149.56,26437,0
2017-10-09,151.63,151.669,150.8,151.06,33085,0
2017-10-10,150.82,151.17,150.17,150.63,11747,0
2017-10-11,151.33,151.33,150.291,150.79,15262,0
2017-10-12,151.74,151.74,150.947,150.96,13580,0
2017-10-13,151.2,151.29,150.5,150.75,12657,0
2017-10-16,152.28,153.13,151.84,152.81,24708,0
2017-10-17,151.35,152.149,150.592,151.44,38530,0
2017-10-18,151.56,151.99,150.75,151.19,17874,0
2017-10-19,151,151.21,149.78,150.1,34991,0
2017-10-20,150.86,151.223,150.291,150.74,9879,0
2017-10-23,148.41,149.57,148,149.3,39593,0
2017-10-24,150.45,151.46,150.37,151.22,30898,0
2017-10-25,150.25,150.64,149.234,150.6,15098,0
2017-10-26,149.72,150.99,149.5,149.76,16769,0
2017-10-27,150,151.03,149.25,150.84,12459,0
2017-10-30,148.37,148.69,145.511,146.91,70097,0
2017-10-31,145.59,149.123,145.59,148.62,32129,0
2017-11-01,148.59,148.91,147.83,147.86,18273,0
2017-11-02,148.76,149.97,148.64,149.7,15888,0
2017-11-03,149.72,150.5,149.61,150.04,13107,0
2017-11-06,147,148.72,147,148.26,23908,0
2017-11-07,147.16,148,146.89,147.8,42453,0
2017-11-08,147.16,148.415,146.81,148,24290,0
2017-11-09,145.57,146.86,145.02,146.38,37698,0
2017-11-10,146.5,146.59,145.91,146.09,13291,0
