Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.868,12.982,12.834,12.834,15928,0
2005-02-28,13.536,13.536,13.273,13.281,16382,0
2005-03-01,13.185,13.299,13.185,13.299,1250,0
2005-03-02,13.361,13.395,13.273,13.291,8760,0
2005-03-03,13.361,13.404,12.966,13.218,9897,0
2005-03-04,13.307,13.536,13.228,13.404,11491,0
2005-03-07,13.578,13.578,13.273,13.273,6827,0
2005-03-08,13.342,13.342,13.228,13.228,2162,0
2005-03-09,13.237,13.324,13.237,13.273,6144,0
2005-03-10,13.218,13.218,13.203,13.21,6487,0
2005-03-11,13.21,13.21,13.08,13.167,4551,0
2005-03-14,13.098,13.098,12.921,12.921,2731,0
2005-03-15,13.008,13.088,12.921,12.938,23323,0
2005-03-16,12.885,12.885,11.999,12.296,40843,0
2005-03-17,12.296,12.392,12.296,12.392,1250,0
2005-03-18,12.48,12.657,12.48,12.657,3412,0
2005-03-21,12.649,12.834,12.649,12.834,1706,0
2005-03-22,13.008,13.098,13.001,13.08,1706,0
2005-03-23,13.071,13.08,12.843,12.843,4665,0
2005-03-24,12.789,12.797,12.744,12.744,4211,0
2005-03-28,12.657,12.657,12.305,12.401,10695,0
2005-03-29,12.392,12.57,12.226,12.57,5461,0
2005-03-30,12.57,12.622,12.57,12.57,1250,0
2005-03-31,12.57,12.921,12.57,12.921,29922,0
2005-04-01,13.185,13.447,13.148,13.176,45053,0
2005-04-04,13.121,13.14,12.921,13.043,16497,0
2005-04-05,13.008,13.098,12.921,13.008,10012,0
2005-04-06,13.098,13.098,12.929,12.966,11491,0
2005-04-07,13.052,13.185,13.043,13.052,5119,0
2005-04-08,13.052,13.098,13.052,13.098,684,0
2005-04-11,13.185,13.245,13.098,13.203,7510,0
2005-04-12,13.203,13.333,13.203,13.254,5690,0
2005-04-13,13.254,13.254,13.14,13.228,6029,0
2005-04-14,13.21,13.245,13.121,13.158,21504,0
2005-04-15,13.176,13.273,12.912,12.912,20250,0
2005-04-18,12.912,13.14,12.903,13.008,11491,0
2005-04-19,13.098,13.158,13.088,13.113,6144,0
2005-04-20,12.938,12.938,12.657,12.752,1364,0
2005-04-21,12.876,12.966,12.876,12.966,1478,0
2005-04-22,13.052,13.195,12.974,12.974,6144,0
2005-04-25,13.061,13.404,13.061,13.185,12517,0
2005-04-26,13.625,13.845,13.447,13.702,54154,0
2005-04-27,13.711,13.711,13.447,13.519,19794,0
2005-04-28,13.429,13.693,13.429,13.606,8191,0
2005-04-29,13.536,14.238,13.501,14.063,16725,0
2005-05-02,13.975,14.151,13.711,13.711,7510,0
2005-05-03,13.634,13.711,13.625,13.711,5461,0
2005-05-04,13.845,13.845,13.667,13.799,5346,0
2005-05-05,13.845,13.845,13.757,13.845,84760,0
2005-05-06,13.845,14.238,13.845,14.063,14906,0
2005-05-09,14.205,14.275,13.757,13.773,14450,0
2005-05-10,13.773,13.79,13.667,13.773,2162,0
2005-05-11,14.038,14.108,13.86,13.888,20250,0
2005-05-12,13.958,13.958,13.896,13.923,12743,0
2005-05-13,13.711,13.79,13.615,13.615,13311,0
2005-05-16,13.711,13.799,13.545,13.545,12059,0
2005-05-17,13.519,13.764,13.519,13.764,3867,0
2005-05-18,13.781,13.888,13.781,13.888,11375,0
2005-05-19,13.965,13.965,13.86,13.86,1024,0
2005-05-20,13.932,13.932,13.799,13.845,5119,0
2005-05-23,13.845,14.151,13.845,14.117,19112,0
2005-05-24,14.151,14.151,14.063,14.063,19112,0
2005-05-25,14.09,14.151,13.975,14.151,10467,0
2005-05-26,14.238,14.326,14.151,14.151,5119,0
2005-05-27,14.371,14.371,14.151,14.247,5119,0
2005-05-31,14.098,14.108,13.625,13.888,16839,0
2005-06-01,14.02,14.108,14.02,14.108,2618,0
2005-06-02,14.151,14.195,13.853,13.86,9897,0
2005-06-03,13.949,14.326,13.949,14.247,4894,0
2005-06-06,13.86,13.888,13.86,13.869,6827,0
2005-06-07,13.781,14.02,13.721,13.73,3867,0
2005-06-08,13.845,13.932,13.509,13.606,5802,0
2005-06-09,13.693,13.781,13.693,13.781,797,0
2005-06-10,13.845,14.151,13.845,13.932,2504,0
2005-06-13,14.108,14.108,13.932,13.932,1706,0
2005-06-14,13.845,13.845,13.509,13.711,13994,0
2005-06-15,13.799,13.932,13.799,13.932,15815,0
2005-06-16,14.063,14.098,14.063,14.098,797,0
2005-06-17,14.098,14.326,14.098,14.151,13541,0
2005-06-20,13.888,14.151,13.888,14.011,8191,0
2005-06-21,13.853,14.23,13.853,14.063,2162,0
2005-06-22,14.151,14.256,13.949,14.17,6487,0
2005-06-23,14.238,14.283,14.072,14.072,3526,0
2005-06-24,14.072,14.326,14.072,14.326,2048,0
2005-06-27,14.326,14.371,14.222,14.222,24347,0
2005-06-28,14.247,14.529,14.247,14.396,12174,0
2005-06-29,14.503,14.616,14.292,14.529,9897,0
2005-06-30,14.414,14.547,14.414,14.503,2162,0
2005-07-01,14.607,14.626,14.423,14.566,3753,0
2005-07-05,14.607,14.793,14.459,14.793,12856,0
2005-07-06,14.89,14.89,14.486,14.635,16839,0
2005-07-07,14.459,14.688,14.459,14.626,22981,0
2005-07-08,14.503,14.776,14.345,14.574,24916,0
2005-07-11,14.767,14.837,14.59,14.679,18658,0
2005-07-12,14.89,15.479,14.59,14.598,29922,0
2005-07-13,14.776,15.54,14.721,15.073,14222,0
2005-07-14,15.206,15.206,14.942,15.064,10809,0
2005-07-15,15.206,15.294,15.197,15.197,5119,0
2005-07-18,15.249,15.444,15.249,15.444,2504,0
2005-07-19,15.444,15.708,15.233,15.285,12970,0
2005-07-20,15.285,15.382,14.863,15.039,15588,0
2005-07-21,15.039,15.064,15.039,15.064,3412,0
2005-07-22,15.285,15.346,14.942,15.24,12630,0
2005-07-25,15.382,15.399,15.321,15.382,6827,0
2005-07-26,16.788,18.854,16.7,16.885,92156,0
2005-07-27,17.156,17.667,17.156,17.156,39139,0
2005-07-28,17.244,17.244,17.07,17.097,15700,0
2005-07-29,16.876,17.316,16.772,17.307,13197,0
2005-08-01,17.526,17.888,17.526,17.842,26850,0
2005-08-02,17.975,18.011,17.816,17.879,10809,0
2005-08-03,17.738,17.879,17.579,17.701,5461,0
2005-08-04,17.701,17.975,17.701,17.975,4095,0
2005-08-05,17.965,17.975,17.579,17.93,18431,0
2005-08-08,17.842,17.879,17.633,17.879,12743,0
2005-08-09,17.888,17.93,17.139,17.147,26281,0
2005-08-10,17.147,17.156,17.139,17.147,4551,0
2005-08-11,17.147,17.367,16.262,16.648,25826,0
2005-08-12,16.594,16.831,16.499,16.831,8305,0
2005-08-15,16.648,16.831,16.427,16.427,6712,0
2005-08-16,16.312,16.471,15.963,16.13,9443,0
2005-08-17,15.382,16.13,15.338,15.849,28328,0
2005-08-18,15.849,16.304,15.821,16.13,16497,0
2005-08-19,16.13,16.735,15.997,16.613,17635,0
2005-08-22,16.613,16.613,16.481,16.55,5119,0
2005-08-23,16.568,16.613,16.568,16.613,4551,0
2005-08-24,16.613,16.613,16.172,16.172,9558,0
2005-08-25,16.083,16.253,16.049,16.138,4095,0
2005-08-26,16.121,16.394,16.102,16.225,3185,0
2005-08-29,16.262,16.525,16.172,16.453,8647,0
2005-08-30,16.262,16.453,16.262,16.453,3753,0
2005-08-31,16.453,16.453,16.262,16.304,7394,0
2005-09-01,16.444,16.7,16.394,16.657,17861,0
2005-09-02,16.657,16.7,16.525,16.657,8191,0
2005-09-06,16.807,17.535,16.807,17.288,13311,0
2005-09-07,17.288,17.965,17.288,17.562,36066,0
2005-09-08,17.93,17.975,17.271,17.448,13994,0
2005-09-09,17.579,17.685,17.324,17.596,13880,0
2005-09-12,17.658,17.842,17.605,17.676,15474,0
2005-09-13,17.765,17.975,17.596,17.852,20250,0
2005-09-14,17.938,18.02,17.624,17.842,12743,0
2005-09-15,17.765,18.723,17.765,18.723,37316,0
2005-09-16,18.59,19.39,18.502,19.39,19112,0
2005-09-19,19.952,20.55,19.636,19.769,32198,0
2005-09-20,20.128,20.347,19.742,20.233,26622,0
2005-09-21,20.304,20.383,19.997,20.217,8418,0
2005-09-22,20.259,20.295,19.777,19.916,18318,0
2005-09-23,20.137,20.347,19.952,20.171,19568,0
2005-09-26,20.128,20.268,19.882,19.978,5346,0
2005-09-27,19.987,19.987,19.416,19.469,8077,0
2005-09-28,19.416,19.469,19.336,19.336,4095,0
2005-09-29,19.336,19.469,19.249,19.249,183853,0
2005-09-30,19.143,19.143,18.633,19.064,29009,0
2005-10-03,19.099,19.249,18.878,19.205,19226,0
2005-10-04,19.336,19.336,18.449,18.449,17635,0
2005-10-05,18.457,18.457,17.104,17.139,30492,0
2005-10-06,16.262,16.972,16.217,16.576,46194,0
2005-10-07,16.366,17.147,16.366,17.035,13880,0
2005-10-10,17.051,17.051,15.346,15.725,48921,0
2005-10-11,15.821,16.744,15.812,15.908,34928,0
2005-10-12,15.831,17.235,15.831,16.543,24234,0
2005-10-13,16.648,16.648,15.831,16.321,22073,0
2005-10-14,16.296,16.296,14.776,15.417,41187,0
2005-10-17,15.258,15.258,14.942,15.073,39024,0
2005-10-18,14.942,15.513,14.942,15.346,16270,0
2005-10-19,15.434,15.627,15.031,15.364,22869,0
2005-10-20,15.452,15.785,15.452,15.645,9215,0
2005-10-21,15.734,16.138,15.699,16.138,3298,0
2005-10-24,16.146,16.726,15.927,15.945,32084,0
2005-10-25,16.348,16.735,16.348,16.55,13880,0
2005-10-26,16.7,16.7,16.394,16.49,16725,0
2005-10-27,16.49,16.525,15.971,16.014,13653,0
2005-10-28,15.963,16.014,15.945,16.014,19226,0
2005-10-31,16.014,16.121,15.927,15.997,23095,0
2005-11-01,15.908,15.908,15.039,15.224,29581,0
2005-11-02,15.206,15.812,15.206,15.312,16156,0
2005-11-03,15.382,15.46,14.951,15.119,19226,0
2005-11-04,14.968,15.382,14.749,15.382,20705,0
2005-11-07,15.267,15.294,14.582,15.294,29009,0
2005-11-08,15.267,15.276,15.119,15.276,7623,0
2005-11-09,15.276,15.329,14.942,15.064,14563,0
2005-11-10,15.689,15.689,15.382,15.549,9670,0
2005-11-11,15.768,15.803,15.382,15.522,7054,0
2005-11-14,15.645,15.857,15.557,15.708,9558,0
2005-11-15,15.734,16.041,15.734,16.041,14222,0
2005-11-16,16.041,16.172,15.945,16.13,19794,0
2005-11-17,16.657,16.691,16.453,16.534,11491,0
2005-11-18,17.324,17.351,16.876,16.93,6257,0
2005-11-21,17.228,17.262,16.912,16.99,12287,0
2005-11-22,17.139,17.175,16.7,16.823,9330,0
2005-11-23,17.131,17.131,16.525,16.683,8987,0
2005-11-25,16.7,16.718,16.403,16.559,6487,0
2005-11-28,16.435,16.435,15.645,15.917,20250,0
2005-11-29,16.262,16.27,15.662,15.831,23095,0
2005-11-30,15.917,15.997,15.873,15.908,3412,0
2005-12-01,15.997,16.243,15.9,16.19,6371,0
2005-12-02,16.093,16.586,15.997,16.586,10012,0
2005-12-05,17.139,17.139,17.007,17.061,14563,0
2005-12-06,17.235,17.36,17.097,17.097,8647,0
2005-12-07,17.097,17.211,17.07,17.07,6941,0
2005-12-08,17.007,17.061,16.876,16.876,5802,0
2005-12-09,16.876,17.051,16.788,16.788,7623,0
2005-12-12,16.7,16.709,16.613,16.621,22073,0
2005-12-13,16.543,17.051,16.543,17.007,9330,0
2005-12-14,16.7,16.726,16.525,16.613,24461,0
2005-12-15,16.613,17.051,16.613,16.788,11149,0
2005-12-16,16.876,16.963,16.876,16.938,7852,0
2005-12-19,16.963,16.963,16.594,16.718,31741,0
2005-12-20,16.956,17.016,16.7,16.903,17861,0
2005-12-21,17.448,17.448,16.903,16.963,29468,0
2005-12-22,17.139,17.139,16.84,16.876,33221,0
2005-12-23,16.963,16.963,16.956,16.963,3640,0
2005-12-27,16.92,16.963,16.876,16.92,21958,0
2005-12-28,16.963,17.139,16.947,17.007,11491,0
2005-12-29,17.097,17.097,16.963,17.097,11605,0
2005-12-30,17.061,17.184,17.061,17.139,2389,0
2006-01-03,17.271,17.492,16.7,17.184,90563,0
2006-01-04,17.139,17.228,16.7,16.963,22528,0
2006-01-05,16.963,17.184,16.963,16.981,49603,0
2006-01-06,17.121,17.147,17.061,17.147,71106,0
2006-01-09,17.244,17.271,17.079,17.211,87833,0
2006-01-10,17.139,17.252,17.104,17.184,22981,0
2006-01-11,17.156,17.228,17.156,17.184,15360,0
2006-01-12,17.184,17.184,17.104,17.184,21390,0
2006-01-13,17.184,17.202,16.744,16.779,41639,0
2006-01-17,16.831,17.051,16.831,16.885,26963,0
2006-01-18,16.788,16.788,16.435,16.481,17635,0
2006-01-19,16.613,16.613,16.121,16.278,44825,0
2006-01-20,16.083,16.093,14.776,15.119,105011,0
2006-01-23,15.294,15.751,15.294,15.699,43347,0
2006-01-24,15.776,15.945,15.014,15.206,45281,0
2006-01-25,15.216,16.156,15.206,15.382,39594,0
2006-01-26,15.382,15.39,15.216,15.346,27874,0
2006-01-27,15.206,15.812,14.195,14.652,127538,0
2006-01-30,14.652,15.119,14.503,14.942,37656,0
2006-01-31,14.854,14.986,14.749,14.942,13083,0
2006-02-01,14.942,15.101,14.899,15.101,13083,0
2006-02-02,15.119,15.557,15.119,15.549,21048,0
2006-02-03,15.161,16.121,15.161,16.041,22414,0
2006-02-06,16.033,16.033,15.54,15.54,13311,0
2006-02-07,15.557,15.557,15.197,15.206,6371,0
2006-02-08,15.206,15.206,14.942,14.986,5346,0
2006-02-09,14.942,15.119,14.828,14.942,12856,0
2006-02-10,15.073,15.452,14.951,15.188,8533,0
2006-02-13,15.188,15.355,15.119,15.197,4324,0
2006-02-14,15.073,15.382,15.064,15.206,8418,0
2006-02-15,15.338,15.426,15.18,15.294,4324,0
2006-02-16,15.382,15.382,15.161,15.249,8418,0
2006-02-17,15.338,15.338,15.161,15.197,3185,0
2006-02-21,15.224,15.602,15.206,15.504,65873,0
2006-02-22,15.602,15.725,15.382,15.382,7282,0
2006-02-23,15.399,15.408,15.031,15.092,9443,0
2006-02-24,15.161,15.382,15.031,15.294,7736,0
2006-02-27,15.031,15.285,14.942,15.048,9215,0
2006-02-28,14.986,15.031,14.776,14.96,21277,0
2006-03-01,15.031,15.294,15.031,15.216,23209,0
2006-03-02,15.206,15.312,15.119,15.294,5119,0
2006-03-03,15.382,15.382,15.048,15.285,7510,0
2006-03-06,15.294,15.355,15.073,15.161,20136,0
2006-03-07,15.073,15.24,15.031,15.031,21163,0
2006-03-08,15.064,15.119,15.056,15.119,15700,0
2006-03-09,15.039,15.312,15.039,15.312,11718,0
2006-03-10,15.206,15.285,15.153,15.233,4211,0
2006-03-13,15.073,15.276,15.048,15.048,57228,0
2006-03-14,15.083,15.083,14.783,14.854,56545,0
2006-03-15,14.942,14.986,14.671,14.96,45167,0
2006-03-16,15.031,15.031,14.679,14.704,40958,0
2006-03-17,14.712,14.925,14.662,14.837,17975,0
2006-03-20,14.749,14.793,14.045,14.643,67693,0
2006-03-21,14.503,14.721,14.326,14.353,30605,0
2006-03-22,14.326,14.582,14.186,14.423,28328,0
2006-03-23,14.423,14.828,14.414,14.767,53473,0
2006-03-24,14.783,14.783,14.635,14.767,14107,0
2006-03-27,14.679,15.338,14.59,15.161,118548,0
2006-03-28,15.119,15.206,14.995,15.031,83850,0
2006-03-29,14.986,15.197,14.986,15.109,25369,0
2006-03-30,14.942,15.708,14.942,15.145,58026,0
2006-03-31,15.321,15.54,15.206,15.321,21390,0
2006-04-03,15.355,15.602,15.355,15.513,15700,0
2006-04-04,15.513,15.645,15.224,15.312,48239,0
2006-04-05,15.355,15.426,15.346,15.426,8191,0
2006-04-06,15.338,15.47,15.161,15.224,120483,0
2006-04-07,15.382,15.557,15.073,15.24,15700,0
2006-04-10,15.031,15.267,15.031,15.206,23209,0
2006-04-11,15.294,15.372,15.161,15.329,13083,0
2006-04-12,15.329,15.417,15.294,15.408,11149,0
2006-04-13,15.399,15.47,15.258,15.303,12743,0
2006-04-17,15.382,15.549,15.267,15.329,8987,0
2006-04-18,15.329,15.513,15.17,15.233,12970,0
2006-04-19,15.206,15.285,15.145,15.267,5461,0
2006-04-20,15.294,15.321,15.161,15.312,14450,0
2006-04-21,15.294,15.645,15.294,15.645,24005,0
2006-04-24,15.689,16.683,15.645,16.657,43460,0
2006-04-25,16.657,18.283,16.657,17.834,108990,0
2006-04-26,17.834,18.371,17.756,18.02,58592,0
2006-04-27,18.107,18.457,17.93,18.061,42208,0
2006-04-28,18.071,18.371,18.061,18.107,28217,0
2006-05-01,18.02,18.292,17.975,18.292,13994,0
2006-05-02,18.292,18.371,18.116,18.371,10467,0
2006-05-03,18.457,18.466,18.194,18.238,238465,0
2006-05-04,18.107,18.116,17.888,18.116,12287,0
2006-05-05,18.107,18.229,17.852,18.028,25256,0
2006-05-08,17.842,18.229,17.789,18.229,14793,0
2006-05-09,18.02,18.229,17.852,18.098,4436,0
2006-05-10,18.098,18.238,18.098,18.194,10922,0
2006-05-11,18.151,18.159,18.052,18.071,12401,0
2006-05-12,17.975,18.133,17.765,17.938,8760,0
2006-05-15,17.579,18.02,17.579,17.798,11946,0
2006-05-16,17.798,17.965,17.756,17.888,2162,0
2006-05-17,17.816,18.02,17.579,17.624,25826,0
2006-05-18,17.64,17.888,17.516,17.596,24120,0
2006-05-19,17.729,17.87,17.579,17.72,4779,0
2006-05-22,17.579,18.02,17.579,17.72,8191,0
2006-05-23,17.588,17.765,17.535,17.579,5690,0
2006-05-24,17.667,17.748,17.252,17.492,12517,0
2006-05-25,17.492,17.562,17.139,17.28,2504,0
2006-05-26,17.228,17.756,17.192,17.492,8533,0
2006-05-30,17.535,17.667,17.492,17.579,7282,0
2006-05-31,17.535,17.756,17.324,17.71,21958,0
2006-06-01,17.781,17.888,17.579,17.888,9897,0
2006-06-02,18.107,18.309,17.852,17.852,9100,0
2006-06-05,17.765,17.852,17.228,17.748,6600,0
2006-06-06,17.007,17.298,16.893,16.893,7054,0
2006-06-07,16.893,17.079,16.876,17.079,3412,0
2006-06-08,17.035,17.088,16.823,16.823,9443,0
2006-06-09,17.061,17.156,17.007,17.139,5006,0
2006-06-12,17.139,17.316,17.139,17.244,5915,0
2006-06-13,17.139,17.228,16.788,16.876,3526,0
2006-06-14,16.7,16.762,16.102,16.262,11262,0
2006-06-15,15.821,16.138,15.768,16.041,29353,0
2006-06-16,16.033,16.033,15.742,15.908,6144,0
2006-06-19,15.936,15.963,15.645,15.803,3185,0
2006-06-20,15.734,15.857,15.602,15.821,21048,0
2006-06-21,15.689,16.041,15.662,16.041,29468,0
2006-06-22,15.908,15.908,15.821,15.866,19908,0
2006-06-23,15.857,15.917,15.699,15.908,20021,0
2006-06-26,15.908,15.954,15.734,15.803,7852,0
2006-06-27,15.734,16.033,15.68,16.033,14334,0
2006-06-28,15.908,15.908,15.857,15.892,2618,0
2006-06-29,15.892,16.13,15.821,16.13,77136,0
2006-06-30,16.068,16.172,16.041,16.077,29922,0
2006-07-03,15.988,16.348,15.988,16.27,22756,0
2006-07-05,16.27,16.481,16.262,16.481,16612,0
2006-07-06,16.516,16.788,16.481,16.7,87261,0
2006-07-07,16.683,16.823,16.683,16.7,13766,0
2006-07-10,16.525,16.7,16.41,16.453,23209,0
2006-07-11,16.366,16.559,16.366,16.525,14222,0
2006-07-12,16.453,16.613,16.375,16.525,9100,0
2006-07-13,16.348,16.481,16.296,16.427,14677,0
2006-07-14,16.435,16.7,16.348,16.534,16725,0
2006-07-17,16.444,16.568,16.024,16.172,17407,0
2006-07-18,16.217,16.394,16.217,16.243,15815,0
2006-07-19,16.172,16.262,16.049,16.243,7852,0
2006-07-20,16.059,16.121,15.76,15.831,10922,0
2006-07-21,15.866,15.866,15.734,15.795,7054,0
2006-07-24,15.742,15.866,15.452,15.866,21618,0
2006-07-25,15.866,16.217,15.821,16.217,12059,0
2006-07-26,16.13,16.217,16.13,16.181,1819,0
2006-07-27,16.217,16.262,16.049,16.049,6487,0
2006-07-28,16.049,16.049,15.821,15.997,5346,0
2006-07-31,15.997,16.041,15.821,15.821,40276,0
2006-08-01,15.908,15.988,15.831,15.84,21730,0
2006-08-02,15.84,15.997,15.821,15.908,26166,0
2006-08-03,15.908,15.997,15.821,15.997,4324,0
2006-08-04,15.997,16.348,15.997,16.348,12630,0
2006-08-07,16.262,17.738,16.262,17.448,36748,0
2006-08-08,17.439,17.439,17.139,17.36,6600,0
2006-08-09,17.36,17.562,16.876,17.403,11034,0
2006-08-10,17.492,17.492,17.316,17.324,3298,0
2006-08-11,17.412,17.482,17.271,17.403,3640,0
2006-08-14,17.316,17.492,17.271,17.367,13653,0
2006-08-15,17.458,17.482,17.458,17.482,454,0
2006-08-16,17.448,17.448,17.271,17.351,3753,0
2006-08-17,17.343,17.343,17.192,17.316,3412,0
2006-08-18,17.184,17.316,17.139,17.316,7623,0
2006-08-21,17.316,17.535,17.228,17.403,13880,0
2006-08-22,17.403,17.535,17.228,17.535,12970,0
2006-08-23,17.535,17.852,17.473,17.756,43801,0
2006-08-24,17.842,17.888,17.57,17.667,47102,0
2006-08-25,17.667,17.738,17.448,17.588,56203,0
2006-08-28,17.624,17.693,17.579,17.605,77250,0
2006-08-29,17.71,17.756,17.579,17.756,12059,0
2006-08-30,17.756,18.011,17.633,17.64,48467,0
2006-08-31,17.64,17.756,17.579,17.738,44825,0
2006-09-01,17.72,17.913,17.596,17.781,34702,0
2006-09-05,17.756,18.08,17.756,17.984,17521,0
2006-09-06,17.975,18.061,17.888,18.011,36406,0
2006-09-07,18.011,18.194,17.816,18.159,5577,0
2006-09-08,18.229,18.238,18.02,18.02,24120,0
2006-09-11,18.107,18.256,18.08,18.229,44938,0
2006-09-12,18.247,18.325,18.151,18.325,27420,0
2006-09-13,18.325,18.406,18.247,18.406,12517,0
2006-09-14,18.283,18.502,18.256,18.449,25826,0
2006-09-15,18.38,19.021,18.325,18.422,38683,0
2006-09-18,18.422,18.642,18.422,18.642,32084,0
2006-09-19,18.422,18.854,18.422,18.854,27874,0
2006-09-20,18.985,19.469,18.985,19.161,63371,0
2006-09-21,19.336,19.609,19.336,19.601,12059,0
2006-09-22,19.601,19.654,19.505,19.556,3753,0
2006-09-25,19.751,19.777,19.424,19.733,17407,0
2006-09-26,19.733,19.733,19.54,19.575,5802,0
2006-09-27,19.575,19.601,19.53,19.601,2960,0
2006-09-28,19.584,19.769,19.336,19.416,7510,0
2006-09-29,19.592,19.689,19.39,19.556,3640,0
2006-10-02,19.601,19.654,19.346,19.381,35157,0
2006-10-03,19.336,19.346,19.249,19.32,9670,0
2006-10-04,19.32,19.496,19.32,19.346,6371,0
2006-10-05,19.302,19.601,19.302,19.584,24234,0
2006-10-06,19.336,19.424,19.048,19.073,12059,0
2006-10-09,18.985,19.073,18.888,18.897,4324,0
2006-10-10,18.897,18.897,18.406,18.582,20365,0
2006-10-11,18.59,18.723,18.107,18.723,10809,0
2006-10-12,18.723,18.951,18.687,18.951,2162,0
2006-10-13,18.897,19.178,18.82,18.82,38683,0
2006-10-16,18.829,18.966,18.546,18.897,8418,0
2006-10-17,18.985,19.118,18.661,18.766,2960,0
2006-10-18,18.854,18.943,18.801,18.801,3980,0
2006-10-19,18.678,18.862,18.502,18.633,18658,0
2006-10-20,18.633,18.704,18.449,18.457,17975,0
2006-10-23,18.678,19.03,18.44,18.449,76794,0
2006-10-24,18.537,18.59,18.406,18.51,2731,0
2006-10-25,18.457,18.466,18.361,18.457,21958,0
2006-10-26,18.466,18.466,18.325,18.44,2504,0
2006-10-27,18.44,18.457,18.08,18.44,12174,0
2006-10-30,18.449,18.59,18.061,18.151,22301,0
2006-10-31,18.107,18.415,18.098,18.256,22186,0
2006-11-01,18.371,18.396,18.371,18.371,8418,0
2006-11-02,18.325,18.371,18.22,18.265,2618,0
2006-11-03,18.265,18.274,18.177,18.247,2618,0
2006-11-06,18.185,18.334,18.185,18.256,7852,0
2006-11-07,18.238,18.283,18.089,18.283,4095,0
2006-11-08,18.238,18.371,18.238,18.283,10012,0
2006-11-10,18.415,18.415,18.045,18.292,8533,0
2006-11-13,18.283,18.309,18.124,18.309,3412,0
2006-11-14,18.107,18.194,18.08,18.185,10240,0
2006-11-15,18.124,18.371,18.124,18.325,2048,0
2006-11-16,18.238,18.283,18.194,18.283,15131,0
2006-11-17,18.292,18.292,18.211,18.283,81576,0
2006-11-20,18.283,18.283,18.283,18.283,7966,0
2006-11-21,18.265,18.325,18.265,18.325,31741,0
2006-11-22,18.283,18.449,18.283,18.449,16952,0
2006-11-24,18.274,18.457,18.265,18.371,7282,0
2006-11-27,18.371,18.457,18.325,18.457,9330,0
2006-11-28,18.485,19.002,18.422,19.002,3298,0
2006-11-29,19.108,19.205,18.82,19.091,5006,0
2006-11-30,19.24,19.336,19.224,19.249,4779,0
2006-12-01,19.293,19.336,19.249,19.32,2731,0
2006-12-04,19.188,19.249,19.118,19.178,3071,0
2006-12-05,19.118,20.489,19.082,19.935,58364,0
2006-12-06,20.217,20.744,19.952,20.744,15016,0
2006-12-07,20.744,20.919,20.435,20.919,17291,0
2006-12-08,20.919,21.666,20.919,21.666,53587,0
2006-12-11,21.579,22.018,21.579,21.929,23778,0
2006-12-12,21.929,21.975,21.447,21.887,15360,0
2006-12-13,21.887,22.193,21.711,22.062,52449,0
2006-12-14,22.15,22.193,21.534,21.816,19908,0
2006-12-15,21.754,21.921,21.579,21.735,12630,0
2006-12-18,21.754,22.097,21.754,22.097,13426,0
2006-12-19,21.975,22.456,21.903,22.456,19794,0
2006-12-20,22.325,22.852,22.247,22.852,9443,0
2006-12-21,22.809,22.985,22.588,22.773,21163,0
2006-12-22,22.852,23.205,22.852,23.205,17178,0
2006-12-26,23.116,24.26,23.116,24.129,53926,0
2006-12-27,24.215,25.005,24.215,24.821,20591,0
2006-12-28,25.005,25.183,24.856,25.183,24347,0
2006-12-29,25.225,25.614,24.84,25.489,14677,0
2007-01-03,25.489,25.489,21.975,23.775,64850,0
2007-01-04,23.205,23.38,22.676,22.924,29009,0
2007-01-05,22.852,23.116,22.748,22.766,6487,0
2007-01-08,22.809,22.933,22.29,22.456,14107,0
2007-01-09,22.456,22.579,22.325,22.562,4211,0
2007-01-10,22.502,22.766,22.37,22.766,6600,0
2007-01-11,22.897,23.161,22.852,22.852,10352,0
2007-01-12,22.871,23.293,22.871,23.107,4551,0
2007-01-16,23.293,23.37,21.975,22.22,19341,0
2007-01-17,21.975,21.975,21.253,21.253,18888,0
2007-01-18,21.27,21.402,21.093,21.181,14793,0
2007-01-19,21.14,21.492,21.14,21.492,3412,0
2007-01-22,21.492,21.754,21.492,21.754,5006,0
2007-01-23,21.638,22.15,21.638,22.088,7736,0
2007-01-24,22.193,22.502,22.193,22.335,68605,0
2007-01-25,22.502,22.897,22.44,22.862,24005,0
2007-01-26,22.941,23.107,22.676,22.809,45167,0
2007-01-29,24.435,24.567,22.924,22.933,25369,0
2007-01-30,23.029,23.819,23.029,23.574,9558,0
2007-01-31,23.133,23.556,22.993,23.142,4211,0
2007-02-01,23.01,23.38,22.844,23.337,9558,0
2007-02-02,23.468,23.996,23.468,23.89,50173,0
2007-02-05,23.942,23.942,23.731,23.819,4436,0
2007-02-06,23.741,23.951,23.688,23.951,4211,0
2007-02-07,23.942,24.074,23.741,24.074,7510,0
2007-02-08,23.907,24.26,23.741,24.119,16041,0
2007-02-09,24.26,24.698,24.26,24.619,5006,0
2007-02-12,24.611,25.014,24.532,25.014,27420,0
2007-02-13,25.147,25.253,25.103,25.183,9100,0
2007-02-14,25.225,25.253,24.742,24.972,14704,0
2007-02-15,25.093,25.762,25.093,25.402,30037,0
2007-02-16,25.262,25.27,25.138,25.209,6144,0
2007-02-20,25.209,25.596,25.209,25.596,7394,0
2007-02-21,26.764,27.203,26.237,27.028,101598,0
2007-02-22,27.054,27.248,26.404,26.404,46649,0
2007-02-23,26.625,26.72,26.36,26.36,9215,0
2007-02-26,26.546,27.539,26.017,26.192,17291,0
2007-02-27,26.017,26.192,25.489,25.596,18658,0
2007-02-28,25.534,25.656,25.314,25.314,7623,0
2007-03-01,24.788,25.051,23.731,24.909,28323,0
2007-03-02,24.788,25.128,24.683,25.128,17746,0
2007-03-05,24.795,25.138,24.795,24.962,7282,0
2007-03-06,24.962,25.489,24.962,25.445,5006,0
2007-03-07,25.445,25.841,25.445,25.744,4551,0
2007-03-08,25.577,26.352,25.577,26.053,16839,0
2007-03-09,26.677,26.677,25.489,25.577,11491,0
2007-03-12,25.472,25.92,25.472,25.902,7282,0
2007-03-13,25.665,26.007,25.665,25.92,13880,0
2007-03-14,25.929,26.28,25.877,25.877,19000,0
2007-03-15,25.719,25.719,24.4,25.297,21163,0
2007-03-16,25.19,25.19,24.909,24.909,4324,0
2007-03-19,24.788,24.788,23.828,23.837,11832,0
2007-03-20,23.731,23.855,23.443,23.529,6712,0
2007-03-21,23.468,25.042,22.985,24.997,13426,0
2007-03-22,24.946,25.656,24.918,25.499,27077,0
2007-03-23,25.489,25.541,25.314,25.489,2845,0
2007-03-26,25.314,25.549,25.225,25.394,8305,0
2007-03-27,25.71,25.973,25.489,25.549,26281,0
2007-03-28,25.665,25.779,25.06,25.445,32311,0
2007-03-29,25.384,25.832,25.174,25.489,15928,0
2007-03-30,25.314,25.656,24.972,25.481,25256,0
2007-04-02,25.489,25.92,24.9,25.06,31515,0
2007-04-03,25.147,25.683,24.98,25.568,17521,0
2007-04-04,25.577,25.683,25.481,25.489,14906,0
2007-04-05,25.631,25.753,25.128,25.428,16612,0
2007-04-09,25.314,26.677,25.305,25.489,55407,0
2007-04-10,25.489,25.665,25.314,25.481,21504,0
2007-04-11,25.541,25.656,25.138,25.481,21048,0
2007-04-12,25.445,26.192,25.445,25.823,107856,0
2007-04-13,25.868,26.274,25.472,25.534,61776,0
2007-04-16,25.665,26.28,25.349,25.929,16041,0
2007-04-17,25.841,26.833,25.841,26.219,19908,0
2007-04-18,26.307,27.028,25.973,26.007,37431,0
2007-04-19,25.841,25.964,25.244,25.262,8533,0
2007-04-20,25.445,25.534,25.217,25.489,4211,0
2007-04-23,25.402,25.402,25.138,25.305,6144,0
2007-04-24,25.287,25.736,25.147,25.647,22641,0
2007-04-25,25.623,26.808,25.623,26.264,30832,0
2007-04-26,26.44,27.203,26.14,26.369,31172,0
2007-04-27,26.413,27.203,26.192,26.984,27988,0
2007-04-30,26.808,27.16,26.808,26.966,19794,0
2007-05-01,26.571,27.203,26.483,27.028,22414,0
2007-05-02,27.115,28.013,26.72,27.072,41867,0
2007-05-03,27.072,28.223,26.984,27.308,43117,0
2007-05-04,28.433,28.479,27.133,27.362,27077,0
2007-05-07,27.443,27.853,27.248,27.616,41981,0
2007-05-08,27.548,27.765,26.851,27.09,22528,0
2007-05-09,27.09,27.907,26.851,27.169,20705,0
2007-05-10,27.169,27.336,26.906,27.107,9783,0
2007-05-11,26.73,27.028,26.668,26.73,17861,0
2007-05-14,26.711,26.984,26.08,26.421,18888,0
2007-05-15,26.984,27.468,26.596,26.939,52223,0
2007-05-16,27.16,27.52,27.16,27.459,17861,0
2007-05-17,27.274,27.379,27.035,27.248,19454,0
2007-05-18,27.203,27.379,27.028,27.248,36066,0
2007-05-21,27.115,28.082,27.115,27.687,35043,0
2007-05-22,27.774,28.118,27.327,27.52,19454,0
2007-05-23,27.625,27.687,27.327,27.45,29239,0
2007-05-24,27.274,27.493,26.553,27.248,21730,0
2007-05-25,27.035,27.248,26.939,27.23,19000,0
2007-05-29,27.415,27.424,27.044,27.248,5233,0
2007-05-30,27.151,27.687,27.107,27.66,28896,0
2007-05-31,27.66,28.655,27.529,28.337,26051,0
2007-06-01,28.346,28.346,27.951,28.346,18773,0
2007-06-04,28.346,28.346,25.534,27.898,55975,0
2007-06-05,28.126,28.565,27.888,28.205,7394,0
2007-06-06,28.424,28.424,27.609,28.118,26963,0
2007-06-07,28.268,28.539,27.484,27.644,14677,0
2007-06-08,28.038,28.126,27.16,27.88,15474,0
2007-06-11,28.082,28.539,27.696,28.47,18431,0
2007-06-12,28.557,28.557,27.907,27.969,19341,0
2007-06-13,28.346,28.346,27.248,27.838,17746,0
2007-06-14,27.863,28.241,27.863,28.066,4894,0
2007-06-15,28.337,28.442,28.082,28.356,12059,0
2007-06-18,29.446,29.446,28.716,28.865,30264,0
2007-06-19,28.891,29.437,28.346,28.988,19341,0
2007-06-20,29.006,29.576,28.786,28.865,10240,0
2007-06-21,29.006,29.314,28.697,28.935,11832,0
2007-06-22,29.355,29.446,28.882,29.348,22073,0
2007-06-25,29.487,29.611,29.287,29.487,65759,0
2007-06-26,28.743,28.847,28.25,28.479,51425,0
2007-06-27,28.479,28.733,28.135,28.232,11832,0
2007-06-28,28.452,28.919,28.25,28.61,20705,0
2007-06-29,28.61,29.428,28.03,28.548,33903,0
2007-07-02,29.234,29.234,28.461,28.479,17178,0
2007-07-03,28.838,28.838,28.268,28.337,11375,0
2007-07-05,28.442,29.269,28.442,28.829,20136,0
2007-07-06,28.874,29.006,28.461,28.777,26051,0
2007-07-09,28.424,28.706,28.31,28.442,34587,0
2007-07-10,28.565,29.446,28.301,29.084,32768,0
2007-07-11,29.269,29.868,28.383,29.604,44257,0
2007-07-12,29.604,29.753,29.138,29.611,40390,0
2007-07-13,29.841,29.841,29.428,29.533,19226,0
2007-07-16,29.753,29.796,29.365,29.533,19681,0
2007-07-17,29.551,29.788,29.058,29.691,27192,0
2007-07-18,29.877,29.946,29.163,29.673,13994,0
2007-07-19,29.928,29.928,29.333,29.621,29239,0
2007-07-20,29.708,30.017,29.224,29.901,46534,0
2007-07-23,30.104,31.668,30.096,30.859,40958,0
2007-07-24,29.885,30.236,29.182,29.463,19908,0
2007-07-25,30.323,30.323,29.314,29.841,14677,0
2007-07-26,29.103,29.103,27.054,28.346,57911,0
2007-07-27,28.346,29.41,28.346,28.804,13426,0
2007-07-30,28.356,28.356,26.808,27.387,47558,0
2007-07-31,27.336,28.628,27.124,28.539,49376,0
2007-08-01,29.34,29.34,27.115,27.756,24461,0
2007-08-02,27.687,27.871,26.994,27.871,16270,0
2007-08-03,27.696,28.479,27.028,27.696,19454,0
2007-08-06,28.392,28.392,27.696,27.706,16041,0
2007-08-07,27.696,28.004,26.15,26.518,36066,0
2007-08-08,28.18,28.557,25.225,27.493,14334,0
2007-08-09,27.907,28.479,26.08,26.175,19568,0
2007-08-10,25.489,26.334,24.496,25.983,14107,0
2007-08-13,25.999,27.16,25.999,26.062,16839,0
2007-08-14,24.391,24.83,23.731,23.96,74294,0
2007-08-15,23.819,24.619,23.819,24.513,30150,0
2007-08-16,24.171,24.171,20.075,23.855,34474,0
2007-08-17,24.83,24.83,22.22,24.683,9443,0
2007-08-20,24.683,24.962,24.321,24.523,18658,0
2007-08-21,24.347,24.55,23.873,24.47,7852,0
2007-08-22,23.864,25.983,23.864,25.823,16156,0
2007-08-23,25.051,26.596,25.051,26.596,15474,0
2007-08-24,26.596,28.126,26.596,27.907,8418,0
2007-08-27,27.687,28.118,27.248,28.082,9558,0
2007-08-28,27.969,28.25,27.371,27.539,14334,0
2007-08-29,27.539,28.118,27.539,28.066,3526,0
2007-08-30,28.074,28.383,27.652,27.863,11491,0
2007-08-31,27.829,28.399,27.687,28.268,16725,0
2007-09-04,27.995,28.214,27.846,28.18,11718,0
2007-09-05,28.187,28.346,27.916,28.293,3867,0
2007-09-06,28.26,28.346,28.038,28.101,5690,0
2007-09-07,27.599,28.109,27.345,27.599,16156,0
2007-09-10,27.318,27.774,27.318,27.634,6029,0
2007-09-11,28.038,28.144,25.692,26.939,16156,0
2007-09-12,26.649,26.649,25.086,25.692,17635,0
2007-09-13,25.692,25.938,25.051,25.489,10012,0
2007-09-14,25.481,25.489,25.086,25.103,14793,0
2007-09-17,25.051,25.885,24.4,24.83,21163,0
2007-09-18,24.883,25.051,24.225,24.683,14563,0
2007-09-19,25.051,25.314,25.051,25.314,12856,0
2007-09-20,25.322,25.349,24.954,24.954,32311,0
2007-09-21,25.489,25.92,25.183,25.92,6600,0
2007-09-24,25.753,26.975,25.753,26.088,12856,0
2007-09-25,26.237,26.288,24.788,25.235,4436,0
2007-09-26,25.577,25.577,25.051,25.366,7054,0
2007-09-27,25.753,26.14,25.728,26.14,4324,0
2007-09-28,26.325,27.187,26.325,26.633,20136,0
2007-10-01,26.633,27.345,26.369,26.659,6941,0
2007-10-02,26.898,28.795,26.898,27.327,106491,0
2007-10-03,28.02,28.337,27.292,27.678,11491,0
2007-10-04,27.934,28.038,26.984,27.187,9443,0
2007-10-05,27.687,27.687,26.28,26.49,21504,0
2007-10-08,26.685,27.142,26.464,26.474,13197,0
2007-10-09,26.264,26.808,26.062,26.131,11491,0
2007-10-10,26.307,26.36,26.15,26.15,5690,0
2007-10-11,26.5,26.5,25.093,25.568,25485,0
2007-10-12,25.71,25.71,25.051,25.183,15474,0
2007-10-15,25.042,25.402,24.937,25.27,7394,0
2007-10-16,24.875,25.314,24.856,25.128,6371,0
2007-10-17,25.384,25.384,24.856,24.856,9558,0
2007-10-18,24.171,25.402,23.951,24.875,30037,0
2007-10-19,25.093,25.093,24.698,24.698,4665,0
2007-10-22,24.698,24.814,24.083,24.119,25598,0
2007-10-23,24.435,24.488,23.96,24.488,34928,0
2007-10-24,24.636,25.481,24.347,25.217,19000,0
2007-10-25,25.217,25.437,24.83,25.419,12401,0
2007-10-26,24.962,25.217,24.47,24.788,14450,0
2007-10-29,24.788,24.788,24.347,24.55,14793,0
2007-10-30,24.567,24.567,23.696,23.696,27533,0
2007-10-31,23.688,23.89,23.161,23.293,16270,0
2007-11-01,23.293,23.556,22.474,23.074,51197,0
2007-11-02,22.766,24.584,22.483,23.643,45508,0
2007-11-05,22.414,23.574,22.201,23.197,27306,0
2007-11-06,23.065,23.996,23.001,23.37,12743,0
2007-11-07,23.029,23.493,22.852,22.888,24005,0
2007-11-08,22.879,25.225,22.511,24.488,26738,0
2007-11-09,24.347,24.409,22.985,24.285,45508,0
2007-11-12,24.276,25.305,24.276,25.005,23664,0
2007-11-13,25.27,25.314,24.426,24.611,21048,0
2007-11-14,24.814,25.111,23.873,24.391,8533,0
2007-11-15,24.391,24.611,23.741,24.4,23892,0
2007-11-16,23.215,25.305,23.215,24.954,8191,0
2007-11-19,25.27,25.27,24.875,24.972,14222,0
2007-11-20,25.111,25.27,24.788,24.927,17521,0
2007-11-21,24.875,25.314,24.611,24.788,17746,0
2007-11-23,24.391,25.138,24.171,25.023,3526,0
2007-11-26,24.9,25.128,24.329,24.391,6029,0
2007-11-27,24.171,24.795,23.619,24.795,46194,0
2007-11-28,24.83,25.428,24.717,25.225,17746,0
2007-11-29,25.623,25.841,25.165,25.631,7168,0
2007-11-30,25.744,26.369,25.673,26.36,4894,0
2007-12-03,25.744,27.248,25.744,27.044,5006,0
2007-12-04,26.104,27.265,26.104,27.265,4324,0
2007-12-05,27.044,28.671,27.044,27.548,35812,0
2007-12-06,27.548,27.548,27.081,27.529,7510,0
2007-12-07,26.808,27.379,26.808,27.284,6487,0
2007-12-10,27.003,28.356,27.003,28.126,13142,0
2007-12-11,28.135,28.944,27.898,28.101,14793,0
2007-12-12,28.514,28.91,28.066,28.101,10240,0
2007-12-13,27.248,28.126,25.885,28.02,5802,0
2007-12-14,27.687,27.687,26.546,27.044,14334,0
2007-12-17,27.133,27.292,26.369,26.369,4665,0
2007-12-18,25.929,26.5,25.929,26.369,11034,0
2007-12-19,25.71,26.87,25.27,26.385,14677,0
2007-12-20,26.685,26.773,26.404,26.677,5461,0
2007-12-21,26.906,28.293,26.633,28.171,8876,0
2007-12-24,28.25,28.952,28.187,28.663,2618,0
2007-12-26,28.565,28.565,26.546,27.599,48012,0
2007-12-27,27.774,27.838,27.3,27.599,8987,0
2007-12-28,27.539,27.863,27.539,27.853,4095,0
2007-12-31,27.468,28.056,27.468,27.959,4665,0
2008-01-02,27.599,27.634,24.918,27.151,27761,0
2008-01-03,26.756,28.126,26.756,28.126,11491,0
2008-01-04,27.248,28.565,27.248,28.557,17407,0
2008-01-07,28.557,29.006,28.337,29.006,17263,0
2008-01-08,29.015,29.446,28.743,28.928,20591,0
2008-01-09,28.9,29.119,28.565,28.743,14222,0
2008-01-10,28.743,28.996,27.898,28.804,11605,0
2008-01-11,28.479,29.015,28.392,28.865,14793,0
2008-01-14,29.224,29.446,29.154,29.305,15588,0
2008-01-15,29.391,29.446,29.138,29.138,5346,0
2008-01-16,29.05,29.224,28.874,29.006,6487,0
2008-01-17,29.224,29.437,28.152,28.488,12832,0
2008-01-18,28.214,28.706,26.957,27.687,66455,0
2008-01-22,27.248,28.26,26.808,27.66,42890,0
2008-01-23,27.468,27.468,25.419,25.973,26850,0
2008-01-24,25.85,25.902,25.402,25.894,18773,0
2008-01-25,25.647,26.237,25.647,25.947,18085,0
2008-01-28,26.167,26.851,25.719,26.808,13994,0
2008-01-29,26.764,27.336,26.588,27.238,7282,0
2008-01-30,27.248,27.336,26.939,27.133,18091,0
2008-01-31,26.984,27.774,26.914,27.16,16382,0
2008-02-01,26.851,26.898,25.111,25.956,22981,0
2008-02-04,25.902,25.902,24.129,24.611,70993,0
2008-02-05,24.98,24.98,23.389,24.409,26281,0
2008-02-06,24.251,25.042,23.837,24.074,19681,0
2008-02-07,23.951,24.611,23.951,24.478,3640,0
2008-02-08,23.512,24.381,23.512,24.129,4211,0
2008-02-11,24.303,24.435,24.162,24.329,5233,0
2008-02-12,23.951,26.15,23.951,25.639,56886,0
2008-02-13,25.534,25.798,24.865,25.27,9783,0
2008-02-14,25.402,25.665,25.402,25.489,4095,0
2008-02-15,25.549,25.549,25.07,25.086,7510,0
2008-02-19,25.527,25.577,24.821,25.217,11503,0
2008-02-20,24.946,25.07,24.523,24.962,3071,0
2008-02-21,25.489,25.692,25.419,25.614,2618,0
2008-02-22,25.85,26.08,25.454,25.454,5577,0
2008-02-25,25.807,25.841,25.183,25.183,6257,0
2008-02-26,25.623,25.762,25.402,25.489,6827,0
2008-02-27,25.577,25.92,25.428,25.445,8191,0
2008-02-28,25.314,25.728,25.217,25.244,6600,0
2008-02-29,25.332,26.588,24.646,25.753,126680,0
2008-03-03,25.762,26.588,25.762,25.92,16156,0
2008-03-04,26.237,26.307,25.815,26.15,34702,0
2008-03-05,26.15,26.15,25.841,26.104,10240,0
2008-03-06,25.692,25.868,25.225,25.489,5119,0
2008-03-07,25.463,25.692,25.138,25.244,24687,0
2008-03-10,25.428,26.764,24.187,24.814,5915,0
2008-03-11,25.508,26.36,25.183,26.36,25711,0
2008-03-12,26.274,26.483,25.929,26.122,14334,0
2008-03-13,25.71,26.369,25.71,26.15,31402,0
2008-03-14,25.489,26.369,25.27,25.71,17861,0
2008-03-17,25.111,25.12,24.619,24.83,5006,0
2008-03-18,24.364,25.71,24.364,25.225,13197,0
2008-03-19,25.111,25.375,24.892,25.27,15588,0
2008-03-20,25.605,25.614,25.128,25.27,5119,0
2008-03-24,25.489,25.527,24.611,25.489,8760,0
2008-03-25,25.27,25.577,25.27,25.445,7623,0
2008-03-26,25.77,25.841,24.962,25.472,13197,0
2008-03-27,25.209,26.237,25.209,25.798,3412,0
2008-03-28,25.489,25.665,24.875,25.481,3298,0
2008-03-31,24.875,25.596,24.707,25.596,7966,0
2008-04-01,25.614,25.623,25.437,25.472,8760,0
2008-04-02,26.394,26.394,25.156,25.278,18204,0
2008-04-03,24.742,26.007,24.321,24.856,15928,0
2008-04-04,24.779,24.779,24.276,24.435,6144,0
2008-04-07,25.086,25.086,24.171,24.541,17291,0
2008-04-08,24.611,25.262,24.391,25.147,10695,0
2008-04-09,25.27,25.587,24.972,25.005,9897,0
2008-04-10,25.051,25.489,25.051,25.27,22414,0
2008-04-11,24.611,26.394,24.611,25.394,21277,0
2008-04-14,25.394,26.394,25.262,25.454,20303,0
2008-04-15,25.517,25.789,24.611,25.489,5233,0
2008-04-16,26.73,26.73,25.217,25.489,13367,0
2008-04-17,25.314,25.614,25.27,25.472,5171,0
2008-04-18,25.789,25.789,25.147,25.489,23072,0
2008-04-21,25.665,25.71,25.314,25.577,8647,0
2008-04-22,25.499,25.912,25.225,25.489,5802,0
2008-04-23,25.445,25.489,25.341,25.489,9100,0
2008-04-24,25.631,25.71,25.103,25.472,11375,0
2008-04-25,25.736,25.789,25.27,25.71,12743,0
2008-04-28,25.894,25.894,24.814,25.357,24211,0
2008-04-29,25.656,25.815,25.366,25.463,6940,0
2008-04-30,26.255,26.255,25.322,25.517,11236,0
2008-05-01,25.402,25.499,25.07,25.489,22725,0
2008-05-02,25.549,25.549,25.27,25.428,10695,0
2008-05-05,25.341,25.472,24.215,25.12,17635,0
2008-05-06,25.014,25.489,24.742,25.005,11034,0
2008-05-07,26.219,26.219,25.042,25.244,18331,0
2008-05-08,25.428,25.596,24.4,25.06,10030,0
2008-05-09,24.742,24.937,23.723,24.225,9443,0
2008-05-12,24.347,24.611,24.129,24.435,4779,0
2008-05-13,24.593,24.593,24.129,24.294,5630,0
2008-05-14,24.419,25.19,24.303,24.329,5014,0
2008-05-15,24.435,24.513,24.047,24.435,27192,0
2008-05-16,24.357,24.732,24.215,24.444,15405,0
2008-05-19,24.523,24.76,24.303,24.478,17691,0
2008-05-20,24.602,24.602,24.083,24.303,16678,0
2008-05-21,24.478,24.478,24.215,24.26,20535,0
2008-05-22,24.444,24.611,24.4,24.4,82223,0
2008-05-23,24.444,24.84,24.4,24.725,52818,0
2008-05-27,24.435,25.27,24.435,25.165,6672,0
2008-05-28,25.225,25.454,25.165,25.225,30984,0
2008-05-29,25.349,26.184,25.314,25.832,43698,0
2008-05-30,25.77,26.017,25.623,25.912,65464,0
2008-06-02,25.956,26.15,24.788,24.788,17813,0
2008-06-03,26.017,26.264,25.614,25.728,13089,0
2008-06-04,25.577,25.692,24.954,24.989,17744,0
2008-06-05,25.005,25.568,25.005,25.541,33274,0
2008-06-06,25.631,25.798,24.769,25.314,82029,0
2008-06-09,25.2,25.71,25.014,25.631,13766,0
2008-06-10,26.255,26.561,25.541,26.14,83867,0
2008-06-11,26.14,27.054,26.14,26.369,23181,0
2008-06-12,26.571,27.238,26.449,26.449,10467,0
2008-06-13,26.921,26.921,26.369,26.851,2755,0
2008-06-16,26.851,27.284,26.72,27.203,10438,0
2008-06-17,27.035,27.501,27.035,27.284,30422,0
2008-06-18,27.115,27.203,26.808,26.898,4972,0
2008-06-19,26.649,26.87,26.404,26.808,5915,0
2008-06-20,26.668,26.685,26.377,26.413,6087,0
2008-06-23,26.334,26.588,26.334,26.36,4324,0
2008-06-24,26.404,27.248,26.36,27.115,25056,0
2008-06-25,26.984,27.468,26.966,27.459,9695,0
2008-06-26,27.459,27.907,26.808,27.284,34274,0
2008-06-27,26.369,26.449,25.357,25.357,25115,0
2008-06-30,25.005,26.764,24.619,26.017,20655,0
2008-07-01,26.017,28.013,25.929,27.248,94370,0
2008-07-02,27.23,27.748,26.369,26.685,24616,0
2008-07-03,26.801,26.898,26.28,26.369,4327,0
2008-07-07,26.633,26.633,25.614,26.553,12940,0
2008-07-08,26.764,26.764,25.832,26.14,8361,0
2008-07-09,25.999,26.377,25.623,25.692,10109,0
2008-07-10,25.481,25.559,25.051,25.209,5581,0
2008-07-11,25.147,25.481,24.856,25.481,13792,0
2008-07-14,25.587,25.894,25.463,25.683,47126,0
2008-07-15,25.665,25.71,25.051,25.402,14246,0
2008-07-16,25.349,25.692,25.051,25.322,10467,0
2008-07-17,25.489,25.489,24.83,25.111,7736,0
2008-07-18,24.909,25.357,24.909,25.093,13794,0
2008-07-21,24.918,25.411,24.918,25.051,5795,0
2008-07-22,24.946,25.445,24.788,24.795,13863,0
2008-07-23,24.909,25.051,24.788,24.962,20388,0
2008-07-24,24.655,25.262,24.611,25.06,50720,0
2008-07-25,24.98,24.98,24.698,24.76,28785,0
2008-07-28,24.788,24.788,23.731,23.731,56249,0
2008-07-29,23.01,23.731,22.502,23.38,98210,0
2008-07-30,23.293,25.27,23.293,24.347,20953,0
2008-07-31,24.197,26.192,24.146,24.779,22077,0
2008-08-01,24.636,24.788,23.96,24.321,12175,0
2008-08-04,24.611,24.875,24.303,24.611,30016,0
2008-08-05,24.215,26.72,24.171,26.546,51119,0
2008-08-06,26.36,26.36,25.489,26.219,31969,0
2008-08-07,25.999,26.017,24.294,24.83,26299,0
2008-08-08,24.611,25.472,24.611,25.183,12667,0
2008-08-11,24.918,25.489,24.611,24.717,30981,0
2008-08-12,24.725,24.918,24.611,24.918,6487,0
2008-08-13,24.611,25.103,24.523,24.918,17790,0
2008-08-14,24.707,25.032,24.523,24.611,21781,0
2008-08-15,24.795,25.71,24.523,24.619,53030,0
2008-08-18,24.698,24.962,24.619,24.76,12952,0
2008-08-19,24.602,24.769,24.602,24.707,3753,0
2008-08-20,24.875,25.463,24.698,25.174,15060,0
2008-08-21,25.262,25.798,25.262,25.527,13311,0
2008-08-22,25.665,26.131,25.549,25.956,8876,0
2008-08-25,26.175,26.72,25.902,26.307,8611,0
2008-08-26,26.307,26.808,25.938,26.808,14450,0
2008-08-27,26.369,26.457,26.288,26.36,9148,0
2008-08-28,26.413,26.588,25.701,26.588,42943,0
2008-08-29,26.685,26.808,26.211,26.211,13699,0
2008-09-02,26.36,26.36,25.235,26.062,32106,0
2008-09-03,25.541,25.798,24.918,25.753,21707,0
2008-09-04,25.577,25.701,24.146,24.883,18541,0
2008-09-05,24.444,25.683,24.171,24.997,14287,0
2008-09-08,25.051,25.428,24.655,25.051,14376,0
2008-09-09,25.023,25.023,24.251,24.347,11831,0
2008-09-10,24.225,24.311,23.643,23.819,21819,0
2008-09-11,23.512,23.512,23.142,23.284,21919,0
2008-09-12,23.142,23.284,22.879,23.222,16562,0
2008-09-15,23.512,23.512,20.277,22.166,21856,0
2008-09-16,21.975,22.026,21.093,21.975,16967,0
2008-09-17,21.534,21.534,18.02,19.777,18292,0
2008-09-18,19.556,26.201,17.588,18.975,33493,0
2008-09-19,23.731,26.158,20.217,21.27,44857,0
2008-09-22,21.297,22.193,20.655,20.655,6314,0
2008-09-23,20.356,21.799,20.356,21.799,4894,0
2008-09-24,22.079,23.02,22.079,22.66,17765,0
2008-09-25,22.949,22.949,22.201,22.852,6891,0
2008-09-26,21.622,22.905,21.622,21.754,19865,0
2008-09-29,21.807,21.807,20.664,20.997,12197,0
2008-09-30,21.402,21.551,21.27,21.43,10126,0
2008-10-01,21.516,21.868,21.27,21.622,10980,0
2008-10-02,21.887,21.957,20.277,21.287,18899,0
2008-10-03,21.492,21.492,20.744,21.093,18646,0
2008-10-06,20.304,21.438,18.897,20.489,34957,0
2008-10-07,20.655,20.655,18.02,18.723,19834,0
2008-10-08,17.007,17.579,14.916,16.7,73726,0
2008-10-09,16.657,16.657,15.17,15.513,16026,0
2008-10-10,15.073,16.744,15.073,15.742,14184,0
2008-10-13,16.083,17.807,15.84,17.773,5872,0
2008-10-14,18.678,18.87,18.194,18.415,12913,0
2008-10-15,18.02,18.02,16.357,16.963,51729,0
2008-10-16,16.963,19.856,15.654,18.457,79431,0
2008-10-17,18.457,19.302,15.866,16.568,93554,0
2008-10-20,16.462,16.99,15.654,15.654,33288,0
2008-10-21,15.382,15.785,14.968,15.355,26875,0
2008-10-22,14.986,15.645,14.96,15.161,38683,0
2008-10-23,15.022,15.611,12.78,13.528,46319,0
2008-10-24,12.305,14.942,10.934,14.098,65369,0
2008-10-27,13.625,14.802,13.553,14.459,30828,0
2008-10-28,14.151,16.198,14.063,15.892,28550,0
2008-10-29,15.873,17.492,15.611,16.709,122729,0
2008-10-30,17.139,18.485,16.7,17.579,52913,0
2008-10-31,17.403,18.687,16.444,17.147,76011,0
2008-11-03,16.963,17.798,16.7,17.658,33734,0
2008-11-04,17.729,17.93,17.088,17.554,14137,0
2008-11-05,17.535,17.57,16.7,16.7,29590,0
2008-11-06,16.568,16.568,15.128,15.258,9703,0
2008-11-07,15.496,15.803,15.382,15.408,5875,0
2008-11-10,16.068,16.077,15.303,15.303,17521,0
2008-11-11,15.303,15.303,14.336,14.712,28557,0
2008-11-12,14.712,14.721,13.845,13.845,2731,0
2008-11-13,13.501,13.879,13.404,13.86,6487,0
2008-11-14,13.73,14.054,13.536,13.625,2162,0
2008-11-17,13.501,13.501,13.203,13.237,1159,0
2008-11-18,13.291,13.711,13.017,13.071,11715,0
2008-11-19,12.744,13.404,12.438,13.088,12520,0
2008-11-20,12.719,13.098,12.305,12.57,23552,0
2008-11-21,12.48,12.48,11.645,11.99,10012,0
2008-11-24,12.085,13.071,11.928,12.622,43222,0
2008-11-25,12.982,13.167,12.139,12.885,78670,0
2008-11-26,12.464,13.342,12.464,13.098,21651,0
2008-11-28,12.657,14.23,12.657,14.038,56242,0
2008-12-01,13.748,13.888,13.447,13.447,61383,0
2008-12-02,13.721,13.86,13.254,13.667,19482,0
2008-12-03,13.185,15.24,13.025,14.503,68926,0
2008-12-04,14.598,15.372,14.283,14.283,7351,0
2008-12-05,14.353,14.353,13.088,13.088,14919,0
2008-12-08,13.651,14.133,13.651,13.888,16249,0
2008-12-09,13.457,14.222,13.457,14.133,3604,0
2008-12-10,13.869,13.869,13.185,13.799,8206,0
2008-12-11,13.509,14.063,13.315,13.413,8745,0
2008-12-12,13.484,13.615,12.974,13.281,2999,0
2008-12-15,13.651,13.651,12.305,12.553,6042,0
2008-12-16,12.305,12.544,11.426,11.54,8647,0
2008-12-17,11.54,12.305,10.697,11.884,74642,0
2008-12-18,11.866,12.675,11.312,11.821,37099,0
2008-12-19,11.621,12.085,11.621,12.034,20934,0
2008-12-22,12.025,14.133,11.821,12.13,10746,0
2008-12-23,12.13,12.13,11.34,11.514,12336,0
2008-12-24,11.426,11.426,10.549,11.207,19888,0
2008-12-26,11.294,11.857,11.259,11.838,11937,0
2008-12-29,11.726,11.943,11.471,11.708,20335,0
2008-12-30,11.743,12.489,11.549,11.99,38457,0
2008-12-31,11.98,12.761,11.884,12.744,13077,0
2009-01-02,12.595,12.744,12.35,12.744,8164,0
2009-01-05,12.719,13.835,12.719,13.447,10354,0
2009-01-06,13.492,13.675,13.088,13.088,29721,0
2009-01-07,13.001,13.203,12.744,12.816,30037,0
2009-01-08,12.797,13.176,12.561,12.789,76794,0
2009-01-09,12.966,12.966,12.553,12.744,21544,0
2009-01-12,12.719,13.185,12.085,12.744,31526,0
2009-01-13,12.578,12.578,11.76,12.525,6827,0
2009-01-14,12.305,12.305,10.723,11.426,8680,0
2009-01-15,11.558,11.653,10.09,10.979,8914,0
2009-01-16,11.067,11.067,10.345,10.627,6541,0
2009-01-20,10.768,10.768,10.336,10.549,2048,0
2009-01-21,10.591,10.645,9.941,10.609,4466,0
2009-01-22,10.636,11.426,10.549,10.802,4173,0
2009-01-23,10.864,10.864,10.549,10.549,1819,0
2009-01-26,10.636,10.855,10.504,10.855,8897,0
2009-01-27,10.723,11.225,10.723,11.225,800,0
2009-01-28,11.076,11.866,11.076,11.76,10240,0
2009-01-29,11.76,12.296,11.645,11.645,4496,0
2009-01-30,11.838,12.085,11.672,11.866,7852,0
2009-02-02,12.085,12.305,11.69,12.279,12811,0
2009-02-03,12.525,13.017,12.525,12.744,7623,0
2009-02-04,12.744,12.744,12.744,12.744,341,0
2009-02-05,12.613,13.438,12.613,13.438,6632,0
2009-02-06,13.185,13.438,13.098,13.203,8987,0
2009-02-09,12.966,13.404,12.966,13.299,40553,0
2009-02-10,13.438,13.447,13.001,13.001,6549,0
2009-02-11,13.08,13.088,12.858,12.858,5690,0
2009-02-12,12.858,12.868,11.866,12.058,26430,0
2009-02-13,11.999,12.034,11.952,12.007,4903,0
2009-02-17,12.058,12.058,11.225,11.488,4705,0
2009-02-18,11.312,11.312,10.776,11.03,6351,0
2009-02-19,10.705,11.101,10.564,10.855,116389,0
2009-02-20,10.442,10.564,9.959,10.151,4441,0
2009-02-23,10.02,10.02,8.1304,8.4379,9020,0
2009-02-24,8.7633,9.686,8.0248,8.9653,69378,0
2009-02-25,8.8336,8.8775,8.7896,8.8247,6712,0
2009-02-26,8.9215,9.2813,8.8425,9.2813,7888,0
2009-02-27,8.8775,10.283,8.4907,10.283,110127,0
2009-03-02,9.976,9.976,8.9916,9.2289,17602,0
2009-03-03,9.2377,9.2377,8.4292,8.7103,7403,0
2009-03-04,9.2289,9.4486,8.7456,8.9215,19351,0
2009-03-05,8.8689,9.0092,7.9194,9.0092,8470,0
2009-03-06,9.0005,9.0005,8.227,8.4556,6892,0
2009-03-09,8.139,8.35,7.9107,8.2182,18905,0
2009-03-10,8.2095,8.35,7.5503,7.937,21061,0
2009-03-11,7.9546,8.262,7.8052,8.2445,8477,0
2009-03-12,8.2182,11.805,8.0599,11.163,193700,0
2009-03-13,10.372,10.759,9.582,9.582,43117,0
2009-03-16,9.862,10.97,8.7984,8.9564,32393,0
2009-03-17,9.2991,9.563,8.8161,9.2289,16053,0
2009-03-18,9.0444,9.879,9.0444,9.668,54050,0
2009-03-19,9.668,9.81,9.2289,9.527,33514,0
2009-03-20,9.65,9.714,9.4486,9.714,5850,0
2009-03-23,9.888,10.363,9.4486,9.659,18571,0
2009-03-24,9.87,10.549,9.87,9.897,31627,0
2009-03-25,10.151,10.705,9.668,10.003,16843,0
2009-03-26,10.037,10.108,9.8,9.8,4158,0
2009-03-27,9.8,10.549,9.8,10.037,4680,0
2009-03-30,9.931,10.108,9.668,9.8,8255,0
2009-03-31,9.854,10.283,9.845,9.976,2771,0
2009-04-01,9.931,10.327,9.888,10.195,14633,0
2009-04-02,10.372,10.97,9.95,10.38,14841,0
2009-04-03,10.179,10.653,10.108,10.417,7250,0
2009-04-06,10.204,10.521,10.126,10.204,2755,0
2009-04-07,10.204,10.549,10.151,10.549,6977,0
2009-04-08,10.556,10.723,10.327,10.442,11377,0
2009-04-09,10.417,10.987,10.38,10.768,9628,0
2009-04-13,10.689,11.198,10.689,10.97,6297,0
2009-04-14,10.962,11.645,10.917,11.426,11073,0
2009-04-15,11.207,11.621,11.207,11.426,1706,0
2009-04-16,11.426,11.866,11.426,11.717,7291,0
2009-04-17,11.531,11.629,11.426,11.549,4665,0
2009-04-20,11.426,11.645,11.207,11.426,4352,0
2009-04-21,11.778,12.736,11.778,12.41,9510,0
2009-04-22,12.392,12.744,12.207,12.207,3212,0
2009-04-23,12.525,12.744,11.866,12.401,6745,0
2009-04-24,12.429,13.158,11.866,12.375,7149,0
2009-04-27,11.866,12.199,11.778,11.778,19135,0
2009-04-28,11.952,13.061,11.857,13.061,15360,0
2009-04-29,13.052,13.395,12.966,13.185,4665,0
2009-04-30,13.606,13.615,12.966,13.185,7946,0
2009-05-01,13.528,13.615,12.974,13.404,22640,0
2009-05-04,13.361,13.781,12.966,13.361,9534,0
2009-05-05,13.395,13.932,13.185,13.457,8049,0
2009-05-06,13.457,14.063,13.457,14.063,12970,0
2009-05-07,14.494,14.951,13.404,14.054,5930,0
2009-05-08,13.845,14.503,13.845,14.468,11113,0
2009-05-11,14.063,15.382,14.063,15.119,15992,0
2009-05-12,14.942,15.083,14.503,14.942,12855,0
2009-05-13,14.721,15.233,14.721,15.073,3393,0
2009-05-14,14.942,16.041,14.942,15.831,6576,0
2009-05-15,16.041,16.462,15.031,15.031,8829,0
2009-05-18,15.372,15.602,15.161,15.47,9739,0
2009-05-19,15.382,16.041,15.197,15.812,11718,0
2009-05-20,16.165,16.7,16.041,16.049,6545,0
2009-05-21,16.312,16.462,15.831,16.262,2389,0
2009-05-22,16.594,16.683,15.417,15.611,6111,0
2009-05-26,15.988,15.988,15.24,15.434,6609,0
2009-05-27,15.576,15.576,15.014,15.014,6235,0
2009-05-28,15.417,15.417,14.942,14.942,3462,0
2009-05-29,15.372,15.725,15.206,15.725,12956,0
2009-06-01,15.997,16.7,15.821,16.253,6248,0
2009-06-02,16.471,17.316,16.278,17.316,3118,0
2009-06-03,16.823,17.403,16.726,16.963,3526,0
2009-06-04,17.36,17.544,16.304,16.963,45748,0
2009-06-05,17.139,17.624,17.131,17.588,18310,0
2009-06-08,17.588,17.738,17.579,17.588,4835,0
2009-06-09,17.588,18.02,17.57,17.579,10012,0
2009-06-10,17.789,17.789,17.579,17.71,19908,0
2009-06-11,17.701,17.701,17.579,17.579,2731,0
2009-06-12,17.579,18.256,17.579,17.798,15189,0
2009-06-15,17.579,17.922,17.579,17.579,9783,0
2009-06-16,17.72,17.798,17.596,17.798,2683,0
2009-06-17,17.614,18.02,17.614,18.02,1138,0
2009-06-18,17.807,18.02,17.667,17.798,5334,0
2009-06-19,17.65,19.547,17.65,19.215,92862,0
2009-06-22,18.951,19.997,18.906,19.819,27761,0
2009-06-23,20.199,20.199,19.618,19.838,10403,0
2009-06-24,20.111,20.111,19.372,19.424,8831,0
2009-06-25,19.424,19.547,19.169,19.302,11600,0
2009-06-26,19.654,19.654,19.03,19.161,5423,0
2009-06-29,19.479,19.479,19.073,19.073,6827,0
2009-06-30,19.073,19.205,18.723,18.723,22528,0
2009-07-01,18.897,19.099,18.466,18.934,14012,0
2009-07-02,18.704,19.021,18.687,18.766,5455,0
2009-07-06,18.747,18.747,18.476,18.678,1250,0
2009-07-07,18.599,18.897,18.599,18.642,1421,0
2009-07-08,18.678,18.897,18.546,18.897,10129,0
2009-07-09,19.048,19.224,18.878,18.878,3736,0
2009-07-10,18.878,19.011,18.87,19.011,341,0
2009-07-13,18.731,18.925,18.607,18.607,2145,0
2009-07-14,18.925,18.925,18.371,18.371,1478,0
2009-07-15,18.449,19.336,18.449,18.607,20800,0
2009-07-16,18.38,18.502,18.107,18.283,3980,0
2009-07-17,18.238,18.238,17.798,17.798,912,0
2009-07-20,18.449,18.449,17.579,18.02,8647,0
2009-07-21,17.896,18.457,17.896,18.457,2748,0
2009-07-22,18.432,18.897,18.061,18.371,5451,0
2009-07-23,18.028,18.071,17.579,17.579,10580,0
2009-07-24,17.789,18.897,17.579,18.457,9166,0
2009-07-27,19.249,20.171,19.169,19.689,5690,0
2009-07-28,19.346,19.935,18.916,19.073,9324,0
2009-07-29,19.328,19.336,19.328,19.328,1594,0
2009-07-30,19.556,19.978,17.316,17.624,17462,0
2009-07-31,17.948,18.238,17.667,17.842,11605,0
2009-08-03,18.02,18.238,18.02,18.238,3526,0
2009-08-04,18.406,18.906,18.406,18.837,8353,0
2009-08-05,18.432,18.723,18.432,18.723,4779,0
2009-08-06,18.466,18.678,18.309,18.678,1716,0
2009-08-07,18.678,18.897,18.519,18.897,3526,0
2009-08-10,19.231,19.231,18.546,18.87,1024,0
2009-08-11,18.476,18.704,18.476,18.704,2162,0
2009-08-12,18.466,18.704,18.457,18.704,1935,0
2009-08-13,18.546,18.696,18.457,18.457,2303,0
2009-08-14,18.457,18.678,18.457,18.457,2304,0
2009-08-17,18.457,18.661,18.457,18.466,5006,0
2009-08-18,18.687,18.862,18.485,18.862,2731,0
2009-08-19,19.135,19.135,18.565,18.565,2140,0
2009-08-20,18.96,18.96,18.457,18.457,2960,0
2009-08-21,18.457,18.607,18.457,18.457,694,0
2009-08-24,18.633,18.925,18.633,18.897,4599,0
2009-08-25,18.888,18.888,18.493,18.573,2971,0
2009-08-26,18.51,18.888,18.51,18.888,2845,0
2009-08-27,18.82,19.161,18.537,18.537,3640,0
2009-08-28,18.555,18.81,18.546,18.573,570,0
2009-08-31,18.466,19.099,18.457,19.099,20935,0
2009-09-01,18.897,18.897,18.502,18.696,3900,0
2009-09-02,18.485,18.687,18.457,18.466,9100,0
2009-09-03,18.343,18.713,18.343,18.476,5976,0
2009-09-04,18.502,18.625,18.476,18.546,2129,0
2009-09-08,18.625,18.897,18.537,18.801,3526,0
2009-09-09,18.845,18.897,18.582,18.582,1878,0
2009-09-10,18.449,18.642,18.204,18.204,1594,0
2009-09-11,18.036,18.457,17.756,17.756,8987,0
2009-09-14,17.798,18.422,17.798,18.422,2180,0
2009-09-15,18.247,18.528,18.238,18.238,684,0
2009-09-16,18.432,18.82,18.045,18.325,1364,0
2009-09-17,18.502,18.862,18.476,18.476,3071,0
2009-09-18,18.925,19.021,18.449,18.51,2623,0
2009-09-21,18.696,18.696,18.415,18.457,7736,0
2009-09-22,18.485,18.757,18.485,18.528,4211,0
2009-09-23,18.67,18.731,18.361,18.546,38944,0
2009-09-24,18.485,18.878,18.485,18.502,3640,0
2009-09-25,18.476,18.642,18.457,18.457,5006,0
2009-09-28,18.792,18.792,18.546,18.546,454,0
2009-09-29,18.457,18.792,18.457,18.546,20120,0
2009-09-30,18.466,18.573,18.457,18.457,1513,0
2009-10-01,18.466,18.519,18.247,18.325,44688,0
2009-10-02,18.02,18.696,18.02,18.194,9443,0
2009-10-05,17.888,18.38,17.888,18.159,935,0
2009-10-06,18.159,18.265,17.93,18.061,10126,0
2009-10-07,17.139,17.65,16.972,17.36,8703,0
2009-10-08,17.403,17.403,16.92,17.139,7282,0
2009-10-09,17.458,17.458,16.7,17.384,11958,0
2009-10-13,17.825,18.238,17.211,17.271,10448,0
2009-10-14,17.888,17.888,16.744,16.744,17883,0
2009-10-15,16.938,17.147,16.613,16.613,12076,0
2009-10-16,16.278,17.131,16.278,16.7,7394,0
2009-10-19,16.49,17.175,16.49,16.963,2048,0
2009-10-20,17.36,17.71,17.36,17.579,1478,0
2009-10-21,17.596,18.107,17.579,17.798,8647,0
2009-10-22,18.238,18.678,17.965,18.678,4544,0
2009-10-23,18.51,19.32,18.51,19.32,9500,0
2009-10-26,19.363,19.925,18.966,19.925,10695,0
2009-10-27,19.907,20.217,19.777,20.217,1935,0
2009-10-28,19.997,20.233,19.793,20.233,3170,0
2009-10-29,20.259,20.655,20.217,20.217,5505,0
2009-10-30,20.392,20.629,19.601,20.304,24030,0
2009-11-02,20.233,20.331,19.777,20.217,12630,0
2009-11-03,20.217,20.655,19.793,20.304,13484,0
2009-11-04,20.146,20.392,19.786,20.19,3025,0
2009-11-05,19.838,19.987,19.336,19.336,912,0
2009-11-06,19.24,19.24,18.256,18.432,1478,0
2009-11-09,18.81,19.127,18.457,18.457,2276,0
2009-11-10,18.238,18.457,18.238,18.457,6699,0
2009-11-11,18.265,18.265,18.028,18.028,1250,0
2009-11-12,17.965,18.011,16.7,17.535,11913,0
2009-11-13,17.458,17.798,17.458,17.71,13197,0
2009-11-16,17.104,17.579,17.104,17.36,2276,0
2009-11-17,17.605,17.975,17.244,17.693,30498,0
2009-11-18,17.579,18.061,17.579,18.061,4528,0
2009-11-19,18.02,18.02,17.394,17.798,14677,0
2009-11-20,17.984,18.334,17.71,18.02,2510,0
2009-11-23,18.457,19.336,18.457,19.205,5183,0
2009-11-24,19.152,20.18,18.916,19.336,5183,0
2009-11-25,19.714,20.04,19.293,19.399,1764,0
2009-11-27,19.011,19.011,18.747,18.81,570,0
2009-11-30,18.837,21.359,17.596,19.161,50035,0
2009-12-01,19.372,20.233,18.792,20.217,27144,0
2009-12-02,20.162,21.016,19.03,19.997,29922,0
2009-12-03,20.199,20.199,19.556,19.997,570,0
2009-12-04,19.777,20.225,19.733,20.225,38798,0
2009-12-07,19.952,20.225,19.556,20.225,19423,0
2009-12-08,19.882,20.242,19.381,20.225,7565,0
2009-12-09,20.049,20.532,19.997,19.997,6029,0
2009-12-10,20.075,20.489,19.777,19.777,1706,0
2009-12-11,19.935,20.268,19.802,19.802,1250,0
2009-12-14,20.084,20.242,19.856,20.013,10695,0
2009-12-15,20.162,20.356,20.005,20.356,12537,0
2009-12-16,20.217,20.356,19.944,20.225,15245,0
2009-12-17,20.146,20.217,20.146,20.217,2276,0
2009-12-18,20.208,20.217,19.442,19.723,11551,0
2009-12-21,19.769,20.225,19.363,19.819,11494,0
2009-12-22,20.084,20.364,19.819,20.217,5734,0
2009-12-23,20.18,20.259,19.777,20.118,25528,0
2009-12-24,20.128,20.708,19.916,19.952,28245,0
2009-12-28,19.962,20.462,19.882,19.997,2276,0
2009-12-29,20.277,20.462,19.829,20.217,2279,0
2009-12-30,20.268,20.48,20.233,20.233,1594,0
2009-12-31,20.225,20.55,19.952,20.217,4916,0
2010-01-04,20.955,20.955,20.225,20.225,1594,0
2010-01-05,20.259,21.093,20.259,20.858,5397,0
2010-01-06,20.866,21.455,20.489,20.612,11375,0
2010-01-07,20.674,21.093,20.674,20.683,5744,0
2010-01-08,20.796,21.085,20.683,21.085,2504,0
2010-01-11,20.849,21.093,20.217,20.48,5541,0
2010-01-12,20.295,20.779,19.925,20.664,9100,0
2010-01-13,20.664,20.83,20.489,20.83,4779,0
2010-01-14,20.734,20.83,20.41,20.655,5370,0
2010-01-15,20.541,20.655,20.524,20.655,2504,0
2010-01-19,20.647,20.655,20.277,20.655,1706,0
2010-01-20,20.532,20.637,20.443,20.629,1478,0
2010-01-21,20.567,20.655,20.217,20.41,5233,0
2010-01-22,20.217,20.594,20.137,20.541,2859,0
2010-01-25,20.47,20.48,20.277,20.435,5242,0
2010-01-26,20.18,20.18,19.556,19.556,7157,0
2010-01-27,19.547,19.556,19.336,19.336,6029,0
2010-01-28,19.336,19.76,19.091,19.249,1786,0
2010-01-29,19.258,19.258,18.897,18.897,2331,0
2010-02-01,19.03,19.073,18.625,18.633,2477,0
2010-02-02,18.51,19.118,18.51,18.897,7076,0
2010-02-03,18.966,19.073,18.943,19.002,1250,0
2010-02-04,18.801,18.897,18.633,18.633,2845,0
2010-02-05,18.565,18.633,18.457,18.625,912,0
2010-02-08,18.555,18.633,18.476,18.51,1706,0
2010-02-09,18.485,18.485,18.457,18.457,3412,0
2010-02-10,18.476,18.476,17.614,17.614,10411,0
2010-02-11,17.789,17.789,17.789,17.789,114,0
2010-02-12,17.614,17.781,17.596,17.596,1250,0
2010-02-16,17.579,17.765,17.562,17.596,1935,0
2010-02-17,17.579,17.807,17.579,17.579,1250,0
2010-02-18,17.562,17.667,17.288,17.596,5614,0
2010-02-19,17.439,17.439,17.316,17.316,927,0
2010-02-22,17.403,17.676,17.262,17.676,31036,0
2010-02-23,17.535,17.701,17.535,17.676,2077,0
2010-02-24,17.965,18.107,17.596,17.93,7117,0
2010-02-25,17.579,17.756,17.097,17.394,7202,0
2010-02-26,17.394,19.215,17.384,18.906,32412,0
2010-03-01,18.897,18.897,17.798,17.957,13539,0
2010-03-02,17.816,18.343,17.765,18.08,3762,0
2010-03-03,18.211,18.371,17.316,17.465,32693,0
2010-03-04,17.316,17.71,17.307,17.43,15245,0
2010-03-05,17.535,17.64,17.271,17.458,13490,0
2010-03-08,17.588,17.71,17.367,17.588,16839,0
2010-03-09,17.701,17.756,17.596,17.658,3777,0
2010-03-10,17.798,17.938,17.42,17.42,5729,0
2010-03-11,17.42,18.238,17.384,18.185,6569,0
2010-03-12,18.194,18.678,18.116,18.116,3298,0
2010-03-15,18.194,18.723,18.194,18.493,3682,0
2010-03-16,19.196,19.786,19.082,19.496,47410,0
2010-03-17,19.662,19.997,19.496,19.601,24005,0
2010-03-18,19.742,19.866,19.469,19.584,10269,0
2010-03-19,19.513,20.005,19.496,19.601,10724,0
2010-03-22,19.654,20.102,19.601,19.819,7623,0
2010-03-23,19.916,20.118,19.697,19.714,18310,0
2010-03-24,19.714,19.866,19.513,19.866,16024,0
2010-03-25,19.856,19.866,19.355,19.513,32936,0
2010-03-26,19.645,19.793,19.161,19.293,36719,0
2010-03-29,19.188,19.469,19.143,19.469,5759,0
2010-03-30,19.469,19.556,19.381,19.505,27947,0
2010-03-31,19.601,19.636,19.03,19.469,15140,0
2010-04-01,19.39,19.584,19.336,19.416,8618,0
2010-04-05,19.346,19.424,18.906,19.328,18263,0
2010-04-06,19.336,19.469,19.048,19.161,5149,0
2010-04-07,19.24,19.24,18.906,18.906,2284,0
2010-04-08,18.897,18.925,18.633,18.633,9605,0
2010-04-09,18.633,19.336,18.565,19.336,11947,0
2010-04-12,19.328,19.336,19.091,19.099,3319,0
2010-04-13,18.87,19.249,18.87,19.161,5426,0
2010-04-14,18.897,19.161,18.546,18.916,2991,0
2010-04-15,18.678,19.293,18.633,19.011,18546,0
2010-04-16,18.897,18.897,18.766,18.845,2208,0
2010-04-19,18.774,18.82,18.493,18.502,5120,0
2010-04-20,18.493,18.713,17.729,18.185,15239,0
2010-04-21,18.194,18.616,17.938,18.59,8727,0
2010-04-22,18.81,19.091,18.361,18.738,3024,0
2010-04-23,18.757,18.757,18.143,18.159,12745,0
2010-04-26,17.957,19.505,17.957,18.661,6230,0
2010-04-27,18.274,18.766,17.71,17.938,8635,0
2010-04-28,17.781,18.317,17.71,18.256,5093,0
2010-04-29,18.388,19.03,18.388,18.87,10343,0
2010-04-30,18.966,19.451,18.87,19.336,13755,0
2010-05-03,19.556,20.208,19.556,19.987,12259,0
2010-05-04,19.584,19.777,19.556,19.777,719,0
2010-05-05,19.556,20.805,19.556,19.907,20062,0
2010-05-06,19.645,19.944,18.546,18.897,10053,0
2010-05-07,18.845,19.777,18.555,19.127,18587,0
2010-05-10,19.408,20.331,19.127,19.424,7718,0
2010-05-11,18.951,18.951,17.975,18.415,42773,0
2010-05-12,18.51,18.854,18.159,18.274,14086,0
2010-05-13,18.052,18.422,18.052,18.292,6263,0
2010-05-14,18.089,18.089,17.562,17.588,14834,0
2010-05-17,17.71,17.965,17.579,17.738,5015,0
2010-05-18,17.579,18.02,17.554,17.896,10223,0
2010-05-19,17.605,17.852,17.579,17.738,9057,0
2010-05-20,16.638,17.798,16.033,17.579,20921,0
2010-05-21,17.579,17.676,17.316,17.516,6305,0
2010-05-24,17.842,17.842,17.579,17.738,11422,0
2010-05-25,17.579,17.773,17.492,17.773,14080,0
2010-05-26,17.596,17.72,17.121,17.579,7347,0
2010-05-27,17.685,18.432,17.579,18.028,16515,0
2010-05-28,18.061,19.073,17.993,18.546,18290,0
2010-06-01,18.449,18.555,18.274,18.449,16634,0
2010-06-02,18.951,18.985,18.449,18.546,7571,0
2010-06-03,18.81,19.064,18.466,18.651,2596,0
2010-06-04,18.107,18.81,18.071,18.519,3526,0
2010-06-07,18.943,18.943,18.194,18.457,8285,0
2010-06-08,18.116,18.449,17.579,17.71,15024,0
2010-06-09,17.64,17.64,17.139,17.562,5739,0
2010-06-10,17.93,17.93,17.307,17.448,7186,0
2010-06-11,17.316,17.579,16.963,17.458,9443,0
2010-06-14,17.412,17.516,17.043,17.334,7874,0
2010-06-15,17.28,17.93,17.07,17.375,12446,0
2010-06-16,17.403,17.676,17.244,17.562,12366,0
2010-06-17,17.667,17.667,17.147,17.403,2223,0
2010-06-18,17.458,17.57,17.166,17.36,3427,0
2010-06-21,17.316,17.535,17.097,17.097,4744,0
2010-06-22,17.007,17.375,16.674,16.744,4022,0
2010-06-23,16.709,16.753,16.507,16.603,3256,0
2010-06-24,16.586,16.586,16.172,16.304,14500,0
2010-06-25,16.304,16.858,16.014,16.779,5630,0
2010-06-28,16.638,16.691,15.672,15.84,12641,0
2010-06-29,15.645,15.689,15.145,15.224,12332,0
2010-06-30,15.297,15.297,14.879,14.95,13138,0
2010-07-01,15.145,15.161,14.793,15.135,4835,0
2010-07-02,15.109,15.145,14.854,15.083,2701,0
2010-07-06,15.161,15.39,14.942,15.294,7744,0
2010-07-07,15.382,15.776,15.382,15.627,6782,0
2010-07-08,15.689,16.181,15.645,16.033,5832,0
2010-07-09,15.866,16.033,15.751,16.033,2788,0
2010-07-12,16.033,16.033,15.821,15.821,797,0
2010-07-13,15.997,16.603,15.821,16.217,2996,0
2010-07-14,16.613,16.999,16.613,16.93,2504,0
2010-07-15,17.202,17.403,17.035,17.121,3867,0
2010-07-16,17.007,17.184,16.7,16.744,13174,0
2010-07-19,17.07,17.097,16.816,16.858,5758,0
2010-07-20,16.621,16.621,15.627,15.742,11233,0
2010-07-21,15.9,16.041,15.821,15.9,2960,0
2010-07-22,16.121,16.121,15.768,15.821,4324,0
2010-07-23,16.19,16.419,15.426,15.426,11176,0
2010-07-26,15.346,15.963,15.346,15.963,19555,0
2010-07-27,16.083,16.507,16.083,16.312,32391,0
2010-07-28,15.873,16.613,15.873,16.613,1485,0
2010-07-29,16.111,16.471,15.979,16.471,4095,0
2010-07-30,15.917,16.49,15.917,16.348,62609,0
2010-08-02,16.348,16.348,15.821,15.997,12231,0
2010-08-03,16.111,16.296,15.927,16.288,21640,0
2010-08-04,16.296,16.613,16.033,16.427,3356,0
2010-08-05,16.613,16.772,16.462,16.744,10766,0
2010-08-06,16.288,16.84,16.288,16.394,4087,0
2010-08-09,16.621,16.807,16.243,16.568,6712,0
2010-08-10,16.594,16.594,16.304,16.435,1196,0
2010-08-11,16.357,16.385,16.049,16.296,5525,0
2010-08-12,15.882,16.217,15.619,15.979,14906,0
2010-08-13,15.997,16.083,15.627,15.662,14107,0
2010-08-16,15.426,15.795,15.417,15.795,6827,0
2010-08-17,15.567,16.207,15.408,15.803,3980,0
2010-08-18,15.9,15.908,15.68,15.716,3450,0
2010-08-19,15.611,15.768,15.557,15.751,2389,0
2010-08-20,15.725,15.963,15.46,15.954,4296,0
2010-08-23,16.138,17.288,16.138,17.288,8210,0
2010-08-24,17.079,17.554,16.683,17.211,4779,0
2010-08-25,17.202,17.202,16.559,16.657,2785,0
2010-08-26,16.41,16.41,15.627,15.945,7901,0
2010-08-27,15.742,15.979,15.716,15.954,4442,0
2010-08-30,15.954,16.068,15.751,15.936,4931,0
2010-08-31,15.848,16.041,15.82,15.953,1024,0
2010-09-01,16.005,16.005,15.734,15.821,2162,0
2010-09-02,15.716,16.041,15.716,15.988,2798,0
2010-09-03,15.821,16.121,15.785,16.041,3047,0
2010-09-07,15.9,16.253,15.9,16.13,1250,0
2010-09-08,15.672,16.049,15.479,16.005,29587,0
2010-09-09,15.971,16.348,15.908,16.207,8699,0
2010-09-10,16.453,16.453,16.234,16.296,18676,0
2010-09-13,16.576,16.657,16.172,16.262,5235,0
2010-09-14,16.427,16.525,16.13,16.296,9301,0
2010-09-15,16.262,16.516,16.121,16.304,3067,0
2010-09-16,16.394,16.394,16.348,16.348,684,0
2010-09-17,16.304,16.304,16.138,16.181,1609,0
2010-09-20,16.435,16.481,16.262,16.366,7388,0
2010-09-21,16.278,16.427,16.262,16.348,5336,0
2010-09-22,16.394,16.525,16.198,16.481,9369,0
2010-09-23,16.444,16.55,16.253,16.394,2527,0
2010-09-24,16.288,16.92,15.945,16.92,7867,0
2010-09-27,16.816,17.147,16.816,16.866,1655,0
2010-09-28,16.726,17.139,16.726,16.999,1594,0
2010-09-29,17.28,17.28,16.981,16.981,1815,0
2010-09-30,17.507,17.507,16.648,16.657,1594,0
2010-10-01,16.657,17.834,16.55,17.72,14579,0
2010-10-04,17.624,17.922,17.184,17.473,7288,0
2010-10-05,17.07,17.42,16.753,17.42,7807,0
2010-10-06,17.166,17.334,16.762,16.762,2577,0
2010-10-07,16.93,17.473,16.93,17.051,13688,0
2010-10-08,17.061,17.343,17.061,17.288,26639,0
2010-10-11,17.394,17.579,17.097,17.202,966,0
2010-10-12,17.57,17.57,17.156,17.228,3558,0
2010-10-13,17.492,18.089,17.307,17.544,5263,0
2010-10-14,17.473,17.773,17.473,17.554,1706,0
2010-10-15,17.228,17.439,17.184,17.403,2845,0
2010-10-18,17.42,17.588,17.192,17.394,1783,0
2010-10-19,17.156,17.72,17.156,17.448,6956,0
2010-10-20,17.184,17.765,17.175,17.765,3385,0
2010-10-21,17.975,18.107,17.288,17.93,13540,0
2010-10-22,17.825,18.283,17.72,18.194,11774,0
2010-10-25,18.352,18.449,18.325,18.44,4380,0
2010-10-26,18.449,18.449,18.107,18.107,1024,0
2010-10-27,18.449,18.449,17.756,17.807,6352,0
2010-10-28,18.071,18.678,17.984,18.457,8533,0
2010-10-29,18.193,18.955,18.193,18.955,4005,0
2010-11-01,18.845,19.46,18.845,19.293,2571,0
2010-11-02,19.302,19.336,19.082,19.249,1269,0
2010-11-03,19.118,19.118,19.118,19.118,229,0
2010-11-04,19.336,20.217,19.336,20.217,6549,0
2010-11-05,20.217,20.225,19.609,20.162,1882,0
2010-11-08,20.128,20.347,20.128,20.347,2857,0
2010-11-09,20.347,20.927,20.313,20.83,2458,0
2010-11-10,20.83,21.27,20.489,20.972,2220,0
2010-11-11,20.822,21.877,20.822,21.085,14095,0
2010-11-12,21.035,21.093,20.805,20.927,2693,0
2010-11-15,21.551,21.551,21.093,21.551,684,0
2010-11-16,21.069,21.402,20.443,21.402,4840,0
2010-11-17,21.262,21.57,20.858,21.447,4899,0
2010-11-18,21.534,21.534,20.83,21.085,4750,0
2010-11-19,21.166,21.647,21.14,21.647,1745,0
2010-11-22,21.181,22.115,21.181,22.097,5961,0
2010-11-23,22.185,22.22,21.482,21.703,4434,0
2010-11-24,21.72,22.062,21.35,22.062,8820,0
2010-11-26,21.473,21.921,21.464,21.473,959,0
2010-11-29,21.744,22.132,21.614,22,15771,0
2010-11-30,21.941,22.066,21.4,22.066,33213,0
2010-12-01,22.201,22.201,20.233,20.98,25536,0
2010-12-02,21.103,21.384,20.541,20.866,51643,0
2010-12-03,20.462,21.27,20.331,21.253,7344,0
2010-12-06,21.077,21.79,20.83,21.614,10638,0
2010-12-07,21.605,21.622,21.077,21.622,8237,0
2010-12-08,21.622,21.843,21.306,21.657,18572,0
2010-12-09,21.843,22.044,21.455,22,18491,0
2010-12-10,22.018,22.044,21.887,21.948,5119,0
2010-12-13,22.044,22.351,22.044,22.106,5361,0
2010-12-14,21.894,22.73,21.657,22.73,5539,0
2010-12-15,22.316,22.492,21.912,22.22,2995,0
2010-12-16,22.634,22.941,22.579,22.941,9673,0
2010-12-17,23.398,23.6,22.529,22.852,9330,0
2010-12-20,22.748,23.037,22.15,22.264,41299,0
2010-12-21,22.448,22.757,21.975,22.414,118151,0
2010-12-22,22.307,22.483,22.115,22.15,116535,0
2010-12-23,22.273,22.529,21.975,21.975,10246,0
2010-12-27,21.894,22.106,20.813,20.813,10242,0
2010-12-28,20.989,20.989,20.734,20.753,1388,0
2010-12-29,21.097,21.195,20.548,21.097,6371,0
2010-12-30,21.33,21.579,21.072,21.097,13779,0
2010-12-31,20.979,21.903,20.979,21.258,8750,0
2011-01-03,21.297,21.516,21.262,21.27,8583,0
2011-01-04,21.447,21.754,21.421,21.754,290148,0
2011-01-05,21.868,22.15,21.605,21.929,33975,0
2011-01-06,22.282,22.43,21.957,22.15,12768,0
2011-01-07,22.307,22.307,22.158,22.307,2451,0
2011-01-10,22.643,22.676,21.984,22.298,21591,0
2011-01-11,22.316,22.474,22.185,22.474,59905,0
2011-01-12,22.694,22.852,22.588,22.588,16790,0
2011-01-13,22.748,23.161,22.579,22.579,15330,0
2011-01-14,22.422,22.967,22.379,22.757,13005,0
2011-01-18,22.897,23.238,22.852,23.029,115965,0
2011-01-19,23.257,23.275,22.712,22.712,6655,0
2011-01-20,22.905,22.905,22.298,22.757,3813,0
2011-01-21,22.949,23.152,22.598,22.598,5129,0
2011-01-24,22.588,22.588,22.229,22.414,20774,0
2011-01-25,22.193,22.325,21.605,21.975,37245,0
2011-01-26,21.938,22.044,21.622,21.975,56049,0
2011-01-27,21.975,22.52,21.78,22.229,10409,0
2011-01-28,22.185,22.185,21.887,21.887,8888,0
2011-01-31,22.046,22.28,21.975,22.109,5169,0
2011-02-01,22.115,22.36,22.026,22.026,9843,0
2011-02-02,22.097,22.201,20.876,22.124,127625,0
2011-02-03,21.965,22.37,21.965,22.026,5117,0
2011-02-04,22.22,22.405,21.912,22.15,63366,0
2011-02-07,22.15,22.414,21.816,21.816,4653,0
2011-02-08,21.938,22.256,21.807,22.239,18616,0
2011-02-09,22.273,23.029,22.034,22.22,50078,0
2011-02-10,22.185,22.579,22.071,22.57,44571,0
2011-02-11,22.466,23.02,22.387,22.801,16242,0
2011-02-14,22.941,23.293,22.748,23.037,37161,0
2011-02-15,22.871,23.284,22.852,22.871,27082,0
2011-02-16,22.993,23.424,22.949,23.248,26285,0
2011-02-18,23.723,23.723,23.302,23.556,6719,0
2011-02-22,23.723,23.828,23.433,23.493,15823,0
2011-02-23,23.346,24.014,23.319,23.784,13689,0
2011-02-24,23.819,23.996,23.61,23.767,21091,0
2011-02-25,24.206,24.225,23.846,24.119,2389,0
2011-02-28,24.258,24.39,22.677,22.971,51186,0
2011-03-01,22.817,23.248,22.545,23.248,16979,0
2011-03-02,23.116,23.415,22.949,23.415,13571,0
2011-03-03,23.248,24.329,23.248,24.234,9435,0
2011-03-04,24.153,24.461,24.014,24.047,20888,0
2011-03-07,23.978,24.611,23.864,24.083,23125,0
2011-03-08,24.022,24.602,24.022,24.4,7632,0
2011-03-09,24.611,24.636,24.153,24.338,10525,0
2011-03-10,24.162,24.162,23.61,23.96,15909,0
2011-03-11,23.828,24.26,23.565,24.083,11875,0
2011-03-14,23.916,24.276,23.741,23.996,9386,0
2011-03-15,23.741,24.014,23.556,24.014,17145,0
2011-03-16,23.828,23.996,23.284,23.451,8607,0
2011-03-17,23.45,24.168,23.45,23.956,21649,0
2011-03-18,23.978,24.276,23.741,23.934,8048,0
2011-03-21,24.11,24.69,23.925,24.488,5166,0
2011-03-22,24.409,24.419,23.855,23.978,8449,0
2011-03-23,23.96,23.996,23.661,23.96,5577,0
2011-03-24,24.138,24.646,24.065,24.47,13218,0
2011-03-25,24.584,24.962,24.381,24.611,10552,0
2011-03-28,24.725,24.725,24.251,24.251,5290,0
2011-03-29,24.329,24.602,24.321,24.381,9461,0
2011-03-30,24.698,24.698,24.303,24.496,8155,0
2011-03-31,24.502,24.583,24.268,24.583,5233,0
2011-04-01,24.452,24.909,24.409,24.76,12407,0
2011-04-04,24.611,24.611,24.268,24.593,6665,0
2011-04-05,24.452,24.657,24.435,24.657,3048,0
2011-04-06,24.954,24.972,24.619,24.856,11931,0
2011-04-07,24.852,24.86,24.533,24.825,6814,0
2011-04-08,24.856,25.005,24.683,24.788,9632,0
2011-04-11,25.032,25.032,24.426,24.732,14722,0
2011-04-12,24.514,24.62,24.319,24.611,6114,0
2011-04-13,24.611,24.788,24.129,24.69,16529,0
2011-04-14,24.461,24.795,24.187,24.698,13919,0
2011-04-15,24.513,24.927,24.452,24.875,10506,0
2011-04-18,24.673,24.98,24.373,24.76,26279,0
2011-04-19,24.856,25.128,24.655,24.655,5233,0
2011-04-20,24.779,25.384,24.698,25.051,11706,0
2011-04-21,24.997,25.27,24.779,25.27,2048,0
2011-04-25,25.305,25.305,24.673,25.165,7057,0
2011-04-26,24.913,25.066,24.675,24.817,5291,0
2011-04-27,25.06,25.07,24.751,24.788,1831,0
2011-04-28,25.077,25.111,24.655,24.655,6091,0
2011-04-29,24.743,25.059,24.699,25.059,5092,0
2011-05-02,25.093,25.253,24.795,24.795,11024,0
2011-05-03,25.083,25.083,24.657,24.842,3479,0
2011-05-04,24.817,24.842,24.611,24.657,4577,0
2011-05-05,24.452,24.611,24.159,24.168,4527,0
2011-05-06,24.39,24.533,24.232,24.372,9842,0
2011-05-09,24.185,24.185,24,24,6088,0
2011-05-10,23.734,23.769,23.442,23.68,12086,0
2011-05-11,23.644,23.644,23.468,23.601,16528,0
2011-05-12,23.487,23.592,23.468,23.468,16063,0
2011-05-13,23.689,23.84,23.689,23.813,15339,0
2011-05-16,23.911,23.919,23.62,23.62,30814,0
2011-05-17,23.583,23.62,22.953,23.245,43208,0
2011-05-18,23.167,23.68,23.167,23.574,4811,0
2011-05-19,23.62,23.867,23.62,23.859,6311,0
2011-05-20,23.547,23.698,23.547,23.663,18922,0
2011-05-23,23.52,23.52,23.22,23.369,5657,0
2011-05-24,23.272,23.743,23.245,23.743,8405,0
2011-05-25,23.574,23.672,23.086,23.086,9657,0
2011-05-26,23.254,23.272,22.899,23.112,6761,0
2011-05-27,22.98,23.167,22.98,23.148,6230,0
2011-05-31,23.149,23.149,22.226,22.925,53450,0
2011-06-01,22.82,22.961,22.617,22.82,7491,0
2011-06-02,22.677,22.936,22.305,22.775,42543,0
2011-06-03,22.66,22.846,22.52,22.695,20432,0
2011-06-06,22.554,22.758,22.473,22.52,4958,0
2011-06-07,22.476,22.665,22.315,22.657,12555,0
2011-06-08,22.54,22.665,22.288,22.35,4509,0
2011-06-09,22.574,22.817,22.181,22.548,5298,0
2011-06-10,22.669,22.669,21.923,21.923,7227,0
2011-06-13,22.022,22.491,22.004,22.057,9089,0
2011-06-14,21.978,22.163,21.923,22.057,3543,0
2011-06-15,21.853,21.968,21.542,21.542,5634,0
2011-06-16,21.473,21.724,21.454,21.473,12814,0
2011-06-17,21.499,21.797,21.473,21.642,6584,0
2011-06-20,21.755,21.96,21.506,21.657,5976,0
2011-06-21,21.676,21.694,21.525,21.676,2829,0
2011-06-22,21.782,21.915,21.666,21.782,3276,0
2011-06-23,21.608,21.831,21.464,21.553,30979,0
2011-06-24,21.508,21.59,21.473,21.473,5349,0
2011-06-27,21.517,21.545,21.401,21.464,19423,0
2011-06-28,21.293,21.429,21.258,21.429,5750,0
2011-06-29,21.473,21.473,21.454,21.454,565,0
2011-06-30,21.429,21.572,21.293,21.384,6571,0
2011-07-01,21.293,21.429,21.07,21.374,8693,0
2011-07-05,21.339,21.572,21.339,21.473,1466,0
2011-07-06,21.464,21.553,21.213,21.384,2072,0
2011-07-07,21.365,21.876,21.365,21.841,13475,0
2011-07-08,21.831,21.867,21.59,21.59,8146,0
2011-07-11,21.759,21.814,21.194,21.268,9333,0
2011-07-12,21.41,21.59,21.303,21.59,4909,0
2011-07-13,21.6,21.6,21.185,21.429,20579,0
2011-07-14,21.437,21.437,20.441,20.702,14628,0
2011-07-15,20.46,20.46,20.46,20.46,112,0
2011-07-18,20.559,20.676,20.262,20.497,8228,0
2011-07-19,20.505,20.765,20.379,20.523,4128,0
2011-07-20,20.568,20.577,20.156,20.318,18105,0
2011-07-21,20.318,20.434,20.182,20.299,8761,0
2011-07-22,20.299,20.694,20.272,20.541,2418,0
2011-07-25,20.756,21.052,20.318,20.827,11215,0
2011-07-26,20.891,21.41,20.793,21.33,10700,0
2011-07-27,21.724,21.903,21.401,21.608,1227,0
2011-07-28,21.6,21.6,21.204,21.204,4362,0
2011-07-29,21.204,21.59,20.613,20.989,21215,0
2011-08-01,20.352,21.124,20.352,21.087,5021,0
2011-08-02,21.499,21.508,21.124,21.142,1065,0
2011-08-03,20.979,21.124,20.487,20.666,2090,0
2011-08-04,20.989,21.061,20.058,20.434,4824,0
2011-08-05,20.021,20.417,20.021,20.021,3918,0
2011-08-08,18.631,20.029,17.217,18.631,12624,0
2011-08-09,18.669,18.695,17.324,18.391,12734,0
2011-08-10,17.574,18.418,17.385,18.409,5628,0
2011-08-11,17.852,18.229,17.394,17.924,37051,0
2011-08-12,18.076,18.738,17.996,18.738,15164,0
2011-08-15,18.793,19.412,18.399,19.412,13333,0
2011-08-16,19.438,20.156,18.873,19.913,25430,0
2011-08-17,20.084,20.388,19.78,20.37,9845,0
2011-08-18,20.011,20.532,19.385,19.744,25989,0
2011-08-19,20.021,20.192,19.601,20.147,11623,0
2011-08-22,20.039,20.173,19.528,19.833,5353,0
2011-08-23,19.404,19.573,19.008,19.079,12455,0
2011-08-24,18.812,19.178,18.344,18.738,20489,0
2011-08-25,18.748,19.26,18.293,18.929,11946,0
2011-08-26,18.882,19.359,17.234,19.151,12133,0
2011-08-29,19.313,19.627,18.256,19.428,13501,0
2011-08-30,19.475,19.842,19.188,19.672,33344,0
2011-08-31,19.805,19.968,18.839,19.591,45107,0
2011-09-01,19.519,20.882,19.466,20.719,13706,0
2011-09-02,20.29,21.374,20.29,21.105,18203,0
2011-09-06,20.836,21.517,20.577,21.517,21435,0
2011-09-07,21.849,21.849,21.052,21.258,11125,0
2011-09-08,21.535,21.535,20.783,21.016,10569,0
2011-09-09,20.827,21.348,20.827,20.997,16602,0
2011-09-12,20.917,20.917,20.22,20.497,13889,0
2011-09-13,20.559,20.559,20.201,20.388,6459,0
2011-09-14,20.532,20.613,20.253,20.487,7531,0
2011-09-15,20.343,20.836,20.281,20.523,6556,0
2011-09-16,20.657,21.169,20.657,20.989,7254,0
2011-09-19,21.016,21.016,20.272,20.604,24641,0
2011-09-20,20.532,20.568,20.272,20.515,3683,0
2011-09-21,20.451,21.293,20.327,20.478,8267,0
2011-09-22,20.236,20.253,19.851,20.156,87023,0
2011-09-23,20.22,20.22,19.564,19.833,13354,0
2011-09-26,19.78,20.426,19.78,20.426,9734,0
2011-09-27,20.613,20.756,20.201,20.685,9579,0
2011-09-28,20.748,20.748,20.272,20.426,8677,0
2011-09-29,20.417,20.417,19.913,20.011,13632,0
2011-09-30,19.985,20.407,19.78,20.138,81470,0
2011-10-03,20.011,20.011,19.116,19.268,31692,0
2011-10-04,19.126,20.075,19.045,19.886,26741,0
2011-10-05,19.941,20.111,19.618,19.697,7981,0
2011-10-06,19.805,19.913,19.583,19.627,4049,0
2011-10-07,19.583,19.706,19.305,19.305,13675,0
2011-10-10,19.502,19.842,19.359,19.394,3323,0
2011-10-11,19.447,20.388,19.394,20.37,18261,0
2011-10-12,20.738,20.765,20.058,20.426,13180,0
2011-10-13,20.29,20.407,20.163,20.352,1872,0
2011-10-14,20.253,20.417,20.084,20.084,6249,0
2011-10-17,20.138,20.343,19.833,20.075,14105,0
2011-10-18,19.88,20.308,19.88,20.011,12098,0
2011-10-19,20.003,20.011,19.931,20.011,5635,0
2011-10-20,20.075,20.075,19.493,19.618,63947,0
2011-10-21,19.564,19.564,19.225,19.225,2029,0
2011-10-24,19.225,20.451,19.225,20.227,29495,0
2011-10-25,20.111,20.111,19.554,19.608,3347,0
2011-10-26,19.805,19.805,19.502,19.573,3752,0
2011-10-27,19.959,20.227,19.744,20.227,2890,0
2011-10-28,20.417,20.577,20.065,20.245,15461,0
2011-10-31,20.478,20.585,19.985,20.227,5351,0
2011-11-01,19.126,19.69,18.579,18.775,8623,0
2011-11-02,19.089,19.331,18.938,18.971,3062,0
2011-11-03,19.331,19.349,18.981,19.161,3435,0
2011-11-04,19.054,19.323,18.981,19.323,5170,0
2011-11-07,19.116,19.151,18.99,19.017,6096,0
2011-11-08,19.178,19.178,19.045,19.161,1672,0
2011-11-09,19.045,19.126,18.999,19.126,2566,0
2011-11-10,19.196,19.196,18.91,18.999,3828,0
2011-11-11,18.919,19.196,18.919,19.071,609,0
2011-11-14,18.948,18.948,18.498,18.864,8268,0
2011-11-15,18.731,18.738,18.622,18.738,3109,0
2011-11-16,18.713,18.848,18.695,18.831,2698,0
2011-11-17,18.631,18.981,18.561,18.812,8665,0
2011-11-18,18.864,19.663,18.864,19.573,23523,0
2011-11-21,19.564,19.69,19.394,19.69,1459,0
2011-11-22,17.898,19.206,17.898,18.425,11670,0
2011-11-23,18.103,18.363,17.539,17.664,4108,0
2011-11-25,17.746,17.764,17.746,17.764,551,0
2011-11-28,17.566,17.727,17.269,17.529,9654,0
2011-11-29,17.394,17.673,16.903,17.52,3019,0
2011-11-30,17.654,18.297,17.654,17.989,2551,0
2011-12-01,18.318,18.622,18.237,18.579,9380,0
2011-12-02,18.246,18.489,18.229,18.293,2121,0
2011-12-05,18.301,18.301,18.301,18.301,112,0
2011-12-06,18.293,18.318,18.103,18.103,2915,0
2011-12-07,18.237,18.265,17.898,17.898,2566,0
2011-12-08,17.764,17.978,17.51,17.601,3435,0
2011-12-09,17.682,17.699,16.903,16.93,11024,0
2011-12-12,16.848,16.848,15.906,15.962,13030,0
2011-12-13,16.034,16.491,15.953,16.133,14325,0
2011-12-14,16.176,16.275,15.925,16.275,3387,0
2011-12-15,16.024,16.302,15.979,16.005,1643,0
2011-12-16,16.104,16.284,15.997,16.051,3502,0
2011-12-19,15.906,16.095,15.594,15.594,11052,0
2011-12-20,16.133,16.133,15.8,16.051,23904,0
2011-12-21,15.944,16.311,15.944,16.294,9342,0
2011-12-22,16.284,16.508,16.258,16.258,11215,0
2011-12-23,16.337,16.356,16.169,16.258,2032,0
2011-12-27,16.275,16.453,16.202,16.356,21190,0
2011-12-28,16.356,16.508,15.916,16.445,22484,0
2011-12-29,16.402,16.579,16.123,16.579,8124,0
2011-12-30,16.506,17.118,16.369,17.092,8497,0
2012-01-03,16.848,17.431,16.769,17.242,11250,0
2012-01-04,17.343,17.467,16.776,17.073,5275,0
2012-01-05,17.118,17.385,16.838,17.181,8905,0
2012-01-06,17.162,17.36,16.956,17.064,11231,0
2012-01-09,17.297,17.297,16.75,16.903,7611,0
2012-01-10,16.948,17.343,16.866,17.073,22797,0
2012-01-11,17.073,17.279,17.073,17.118,1672,0
2012-01-12,17.376,17.467,17.054,17.413,14701,0
2012-01-13,17.36,17.46,17.083,17.287,6025,0
2012-01-17,17.351,17.494,17.019,17.208,23492,0
2012-01-18,17.333,17.746,17.297,17.367,23071,0
2012-01-19,17.306,17.816,17.217,17.708,7410,0
2012-01-20,17.629,17.78,17.385,17.755,2186,0
2012-01-23,17.88,18.175,17.88,18.166,3247,0
2012-01-24,17.807,18.14,17.746,17.941,4736,0
2012-01-25,17.646,18.363,17.583,18.363,27408,0
2012-01-26,18.48,18.507,18.041,18.443,5405,0
2012-01-27,18.202,18.471,17.95,18.033,4652,0
2012-01-30,18.048,18.354,17.987,18.293,4504,0
2012-01-31,18.178,18.196,17.793,17.995,2309,0
2012-02-01,17.978,18.363,17.978,18.318,3044,0
2012-02-02,18.453,19.054,18.453,18.64,114392,0
2012-02-03,18.856,19.25,18.695,18.831,304677,0
2012-02-06,18.775,18.981,18.631,18.981,4982,0
2012-02-07,18.731,19.017,18.731,18.856,6025,0
2012-02-08,18.91,19.045,18.748,18.766,6137,0
2012-02-09,19.645,19.645,18.265,19.196,15128,0
2012-02-10,19.045,19.359,19.008,19.232,10789,0
2012-02-13,19.404,19.583,19.305,19.305,20102,0
2012-02-14,19.323,19.608,19.26,19.268,28802,0
2012-02-15,19.286,19.697,19.169,19.313,36865,0
2012-02-16,19.196,19.753,18.775,19.241,20658,0
2012-02-17,19.276,19.654,19.135,19.313,38827,0
2012-02-21,19.241,19.672,19.232,19.26,11611,0
2012-02-22,19.206,19.286,18.91,19.008,87318,0
2012-02-23,18.99,19.097,18.831,18.955,33706,0
2012-02-24,19.079,19.079,17.88,18.748,2043,0
2012-02-27,18.631,18.839,18.552,18.552,5056,0
2012-02-28,18.542,18.542,18.354,18.382,12839,0
2012-02-29,18.414,18.504,17.979,18.143,46341,0
2012-03-01,18.103,18.507,18.005,18.418,233142,0
2012-03-02,18.157,18.453,18.13,18.301,11160,0
2012-03-05,18.193,18.409,18.005,18.033,39862,0
2012-03-06,18.066,18.066,17.1,17.1,26729,0
2012-03-07,17.476,17.476,17.037,17.181,9880,0
2012-03-08,17.135,17.629,17.002,17.333,16437,0
2012-03-09,17.217,17.574,17.217,17.431,14262,0
2012-03-12,17.431,18.301,17.351,18.265,18439,0
2012-03-13,18.157,18.515,18.048,18.237,11425,0
2012-03-14,18.318,18.515,18.274,18.461,22421,0
2012-03-15,18.005,18.802,18.005,18.793,26853,0
2012-03-16,19.089,19.305,18.561,18.748,46854,0
2012-03-19,18.604,18.604,18.113,18.425,28886,0
2012-03-20,18.489,18.821,18.274,18.596,52011,0
2012-03-21,18.596,18.659,18.552,18.57,33441,0
2012-03-22,18.507,18.552,18.418,18.461,26648,0
2012-03-23,18.31,18.864,18.31,18.524,12351,0
2012-03-26,18.614,18.839,18.57,18.687,4865,0
2012-03-27,18.622,18.91,18.622,18.91,6203,0
2012-03-28,18.793,18.999,18.731,18.748,12263,0
2012-03-29,18.731,18.919,18.561,18.775,54247,0
2012-03-30,18.862,19.091,18.479,18.871,82796,0
2012-04-02,18.604,18.695,18.256,18.552,85238,0
2012-04-03,18.65,18.722,18.363,18.561,91821,0
2012-04-04,18.396,18.414,18.187,18.322,59513,0
2012-04-05,18.196,18.241,17.491,17.507,11173,0
2012-04-09,17.898,18.048,17.61,17.898,21215,0
2012-04-10,17.718,17.755,17.199,17.52,37018,0
2012-04-11,17.539,17.727,17.539,17.664,4652,0
2012-04-12,17.655,18.507,17.655,18.149,8284,0
2012-04-13,18.057,18.363,17.924,17.924,6835,0
2012-04-16,17.924,17.987,17.88,17.924,2062,0
2012-04-17,17.989,18.322,17.989,18.241,4437,0
2012-04-18,17.996,18.149,17.764,18.033,17213,0
2012-04-19,17.932,18.024,17.574,17.924,7151,0
2012-04-20,17.924,18.113,17.871,18.033,50084,0
2012-04-23,17.788,17.941,17.788,17.924,3657,0
2012-04-24,18.024,18.057,17.924,17.968,8971,0
2012-04-25,18.041,18.354,17.968,18.274,43879,0
2012-04-26,18.157,18.848,18.121,18.418,87047,0
2012-04-27,18.522,18.686,18.431,18.658,7870,0
2012-04-30,18.643,18.707,18.452,18.506,15304,0
2012-05-01,18.712,18.793,18.359,18.549,12063,0
2012-05-02,18.552,19.412,18.552,19.305,8147,0
2012-05-03,19.301,19.961,19.301,19.715,39182,0
2012-05-04,19.644,19.644,18.703,18.911,7993,0
2012-05-07,18.694,18.902,18.694,18.775,8989,0
2012-05-08,18.586,18.848,18.34,18.831,17563,0
2012-05-09,18.775,19.074,18.757,18.949,15241,0
2012-05-10,18.921,19.526,18.921,19.4,29460,0
2012-05-11,19.4,19.536,19.074,19.536,14228,0
2012-05-14,19.454,19.543,19.12,19.182,13079,0
2012-05-15,18.757,18.992,18.422,18.992,6360,0
2012-05-16,18.803,18.911,18.586,18.586,4204,0
2012-05-17,18.594,18.738,18.594,18.712,7516,0
2012-05-18,18.992,19.163,18.822,18.822,4621,0
2012-05-21,18.775,19.047,18.504,18.73,7824,0
2012-05-22,19.001,19.001,18.63,18.793,4313,0
2012-05-23,18.973,18.973,18.232,18.686,9227,0
2012-05-24,18.722,18.722,17.915,18.115,5616,0
2012-05-25,18.016,18.603,18.016,18.594,2626,0
2012-05-29,19.173,19.272,18.594,19.229,18549,0
2012-05-30,18.93,19.281,18.738,19.201,36790,0
2012-05-31,19.008,19.282,18.104,18.168,42668,0
2012-06-01,18.313,18.504,17.952,18.387,13642,0
2012-06-04,18.313,18.73,18.278,18.305,16080,0
2012-06-05,18.36,18.506,18.305,18.416,5047,0
2012-06-06,18.44,18.686,18.44,18.639,2231,0
2012-06-07,18.864,19.435,18.686,18.686,10874,0
2012-06-08,18.559,19.001,18.559,19.001,11814,0
2012-06-11,19.056,19.056,18.369,18.487,10888,0
2012-06-12,19.02,19.02,18.639,18.658,15483,0
2012-06-13,18.639,19.047,18.251,19.047,10398,0
2012-06-14,18.812,18.957,18.007,18.957,29576,0
2012-06-15,19.01,19.082,18.73,18.775,2676,0
2012-06-18,18.864,19.355,18.577,19.192,12026,0
2012-06-19,19.056,19.363,18.874,19.163,10975,0
2012-06-20,18.874,19.245,18.73,19.001,15344,0
2012-06-21,19.001,19.182,18.864,18.982,9531,0
2012-06-22,18.911,19.173,18.892,19.029,14233,0
2012-06-25,18.911,19.082,18.864,18.864,16939,0
2012-06-26,18.864,19.272,18.864,19.192,5360,0
2012-06-27,19.192,20.042,19.192,20.042,11629,0
2012-06-28,19.834,19.834,19.201,19.69,12138,0
2012-06-29,19.903,20.288,19.74,19.859,25233,0
2012-07-02,19.914,19.943,19.291,19.888,23677,0
2012-07-03,19.602,19.886,19.602,19.886,2377,0
2012-07-05,19.547,19.996,19.466,19.466,12624,0
2012-07-06,19.547,20.06,19.547,20.06,2503,0
2012-07-09,19.786,20.817,19.594,20.306,19417,0
2012-07-10,20.369,20.955,20.316,20.388,7549,0
2012-07-11,20.561,20.899,20.398,20.634,5568,0
2012-07-12,20.442,20.498,20.177,20.224,12885,0
2012-07-13,20.489,20.598,19.776,20.498,11704,0
2012-07-16,20.543,20.8,20.36,20.47,88967,0
2012-07-17,20.589,21.292,20.552,21.009,9308,0
2012-07-18,20.835,20.99,20.598,20.99,50075,0
2012-07-19,21.22,21.22,20.891,21.21,3725,0
2012-07-20,21.119,21.365,20.716,20.964,4980,0
2012-07-23,20.672,21.009,20.617,20.955,9560,0
2012-07-24,20.873,21.019,20.725,20.981,12044,0
2012-07-25,20.826,21.191,20.826,21.028,26443,0
2012-07-26,20.899,21.148,20.598,20.854,13727,0
2012-07-27,21.073,21.191,20.918,21.099,1598,0
2012-07-30,20.899,21.148,20.899,21.099,4401,0
2012-07-31,21.055,21.055,20.99,21.055,1522,0
2012-08-01,21.109,21.148,20.873,21.119,12809,0
2012-08-02,21.009,21.055,20.845,20.999,24632,0
2012-08-03,21.148,21.511,21.148,21.511,4998,0
2012-08-06,21.567,21.647,21.099,21.156,11050,0
2012-08-07,21.165,21.165,20.754,21.119,5962,0
2012-08-08,21.148,21.228,21.009,21.22,4073,0
2012-08-09,21.009,21.148,20.873,21.019,7222,0
2012-08-10,20.826,20.882,20.672,20.873,35019,0
2012-08-13,20.908,20.99,20.269,20.725,87389,0
2012-08-14,20.691,20.964,20.644,20.899,44001,0
2012-08-15,20.854,21.009,20.735,21.009,17225,0
2012-08-16,20.598,20.908,20.571,20.882,8913,0
2012-08-17,20.662,21.273,20.662,20.936,87155,0
2012-08-20,21.019,21.21,20.8,20.899,31928,0
2012-08-21,20.973,21.256,20.634,20.808,16282,0
2012-08-22,20.698,21.109,20.598,21.109,43535,0
2012-08-23,21.109,21.119,20.707,20.964,14979,0
2012-08-24,21.038,21.256,20.735,20.955,7302,0
2012-08-27,20.845,20.845,20.608,20.754,2409,0
2012-08-28,20.8,20.873,20.735,20.781,1839,0
2012-08-29,20.681,20.716,20.442,20.442,2152,0
2012-08-30,20.434,20.434,20.06,20.232,10734,0
2012-08-31,20.278,20.442,20.159,20.187,25843,0
2012-09-04,20.068,20.936,20.068,20.882,7628,0
2012-09-05,20.598,21.165,20.598,21.009,7231,0
2012-09-06,20.955,21.266,20.955,21.148,3935,0
2012-09-07,21.273,21.374,21.119,21.238,3966,0
2012-09-10,21.119,21.119,21.009,21.099,1060,0
2012-09-11,21.019,21.028,21.019,21.028,2823,0
2012-09-12,20.955,21.138,20.899,21.138,14421,0
2012-09-13,21.009,21.411,20.745,21.339,3562,0
2012-09-14,21.384,21.647,21.119,21.521,6828,0
2012-09-17,21.348,21.511,21.283,21.32,10946,0
2012-09-18,21.466,21.595,21.449,21.475,2418,0
2012-09-19,21.647,21.657,20.973,20.973,24850,0
2012-09-20,20.955,21.311,20.955,21.174,3286,0
2012-09-21,21.128,21.374,21.055,21.099,25267,0
2012-09-24,21.065,21.586,20.999,21.156,21752,0
2012-09-25,21.374,21.814,21.374,21.696,5233,0
2012-09-26,21.547,21.739,21.283,21.283,4274,0
2012-09-27,21.238,21.831,21.238,21.831,3649,0
2012-09-28,21.758,22.014,21.576,21.978,10353,0
2012-10-01,22.06,22.06,21.705,21.758,3157,0
2012-10-02,21.748,21.831,21.696,21.758,4707,0
2012-10-03,21.629,21.758,21.494,21.722,7659,0
2012-10-04,21.722,21.758,21.62,21.705,7086,0
2012-10-05,21.831,22.014,21.705,21.776,13360,0
2012-10-08,21.73,21.868,21.73,21.868,3402,0
2012-10-09,21.95,22.38,21.859,22.06,7670,0
2012-10-10,21.904,22.16,21.647,21.657,25587,0
2012-10-11,21.748,21.831,21.722,21.786,1213,0
2012-10-12,21.696,21.859,21.629,21.739,4071,0
2012-10-15,21.796,22.105,21.776,22.014,4411,0
2012-10-16,21.969,22.124,21.904,21.987,4739,0
2012-10-17,22.014,22.05,21.895,22.05,3722,0
2012-10-18,22.014,22.014,21.576,21.576,4113,0
2012-10-19,21.629,22.031,21.273,21.922,6792,0
2012-10-22,21.859,22.38,21.466,21.466,11823,0
2012-10-23,21.485,22.133,21.485,22.115,12030,0
2012-10-24,22.014,22.178,21.831,22.178,4703,0
2012-10-25,22.124,22.836,22.124,22.791,6746,0
2012-10-26,22.8,23.604,22.708,23.594,11067,0
2012-10-31,23.467,23.586,22.899,23.066,12890,0
2012-11-01,23.212,23.841,22.937,23.813,16765,0
2012-11-02,23.768,24.235,23.658,24.034,8148,0
2012-11-05,23.86,24.152,23.841,24.152,10521,0
2012-11-06,24.135,24.334,23.922,24.116,6561,0
2012-11-07,24.024,24.024,23.156,23.33,12761,0
2012-11-08,23.476,23.868,23.43,23.704,3368,0
2012-11-09,23.768,23.968,23.704,23.704,17823,0
2012-11-12,23.668,23.959,23.34,23.52,6278,0
2012-11-13,23.34,23.467,23.166,23.42,7717,0
2012-11-14,23.393,23.52,22.973,23.137,11358,0
2012-11-15,22.899,23.44,22.781,23.44,2745,0
2012-11-16,23.028,23.458,22.854,23.212,6021,0
2012-11-19,23.084,23.194,22.791,22.973,10622,0
2012-11-20,22.854,23.486,22.636,23.374,11957,0
2012-11-21,23.294,23.586,23.075,23.586,13576,0
2012-11-23,23.629,24.059,23.614,23.75,5887,0
2012-11-26,23.704,23.914,23.568,23.914,1824,0
2012-11-27,23.804,23.85,23.568,23.568,8210,0
2012-11-28,24.006,24.024,23.476,23.75,13678,0
2012-11-29,23.639,23.795,23.568,23.795,2336,0
2012-11-30,23.722,23.841,23.558,23.841,1274,0
2012-12-03,23.795,23.795,23.568,23.741,5397,0
2012-12-04,23.75,24.078,23.714,23.904,222557,0
2012-12-05,23.932,24.068,23.365,23.878,291050,0
2012-12-06,23.888,24.143,23.795,24.143,3178,0
2012-12-07,24.096,24.206,24.024,24.068,4821,0
2012-12-10,24.068,24.59,24.068,24.59,3952,0
2012-12-11,26.736,26.736,24.462,24.683,7104,0
2012-12-12,24.664,24.744,24.536,24.744,8529,0
2012-12-13,24.644,25.009,24.644,24.845,11468,0
2012-12-14,24.918,25.538,24.8,25.538,6623,0
2012-12-17,25.557,25.714,25.33,25.439,5858,0
2012-12-18,25.466,25.667,25.274,25.494,20874,0
2012-12-19,25.676,25.879,25.439,25.547,15339,0
2012-12-20,25.632,25.813,24.818,24.818,9584,0
2012-12-21,24.435,24.664,23.832,23.996,40682,0
2012-12-24,24.006,24.654,23.904,23.959,5006,0
2012-12-26,24.034,24.196,24.034,24.196,6294,0
2012-12-27,24.206,25.091,24.078,24.818,3609,0
2012-12-28,24.864,25.303,24.845,25.084,4814,0
2012-12-31,24.909,25.714,23.704,25.504,27496,0
2013-01-02,25.732,25.732,25.018,25.293,5673,0
2013-01-03,25.028,25.348,24.49,24.726,12864,0
2013-01-04,24.9,25.34,24.709,25.047,14320,0
2013-01-07,25.074,25.34,24.389,24.891,23073,0
2013-01-08,24.691,25.33,23.786,25.138,9839,0
2013-01-09,24.818,25.777,24.783,25.605,4550,0
2013-01-10,25.348,25.806,25.038,25.439,47765,0
2013-01-11,25.639,25.695,25.385,25.439,9173,0
2013-01-14,25.348,25.796,25.284,25.605,10135,0
2013-01-15,25.705,25.705,25.348,25.523,14513,0
2013-01-16,25.623,25.887,25.485,25.485,7848,0
2013-01-17,25.485,25.667,25.184,25.32,29581,0
2013-01-18,25.175,25.394,24.9,25.119,13847,0
2013-01-22,25.119,25.312,25,25.312,4452,0
2013-01-23,25.43,25.514,25.038,25.448,16187,0
2013-01-24,25.566,25.806,25.239,25.265,9410,0
2013-01-25,25.523,25.547,24.855,24.855,5034,0
2013-01-28,25.091,25.34,24.554,24.845,16137,0
2013-01-29,25.018,25.421,24.9,25.11,6822,0
2013-01-30,25.192,25.615,24.9,25.576,11323,0
2013-01-31,25.605,25.605,24.974,25.413,5503,0
2013-02-01,25.457,25.547,25.038,25.394,18375,0
2013-02-04,25.229,25.229,24.691,24.8,6031,0
2013-02-05,24.744,25.375,24.279,24.791,25287,0
2013-02-06,24.891,25.119,24.683,24.683,2898,0
2013-02-07,24.845,25.119,24.718,24.855,7909,0
2013-02-08,24.983,26.088,24.983,25.806,16103,0
2013-02-11,26.143,26.69,25.996,26.316,17404,0
2013-02-12,26.388,27.029,26.134,26.946,9754,0
2013-02-13,27.075,27.311,26.946,27.311,9994,0
2013-02-14,27.046,27.622,27.046,27.258,12689,0
2013-02-15,27.493,27.493,26.59,26.918,23412,0
2013-02-19,27.632,30.071,26.728,27.441,131517,0
2013-02-20,27.796,28.545,27.595,27.724,47817,0
2013-02-21,28.042,28.042,27.412,27.412,17844,0
2013-02-22,28.015,28.383,27.493,27.632,18449,0
2013-02-25,27.96,28.408,27.493,27.715,21017,0
2013-02-26,27.696,27.987,27.175,27.484,17530,0
2013-02-27,27.522,27.632,27.129,27.358,10880,0
2013-02-28,27.266,27.952,27.138,27.412,20074,0
2013-03-01,27.403,27.493,27.185,27.321,5183,0
2013-03-04,27.258,27.677,27.258,27.522,3790,0
2013-03-05,27.815,27.815,27.403,27.667,6879,0
2013-03-06,27.667,27.667,27.512,27.512,7999,0
2013-03-07,27.559,27.706,27.303,27.393,9542,0
2013-03-08,27.724,27.724,27.303,27.613,11805,0
2013-03-11,27.859,28.181,27.859,28.125,22512,0
2013-03-12,28.244,29.093,28.098,28.902,26028,0
2013-03-13,28.911,29.093,28.911,28.956,5585,0
2013-03-14,29.12,29.404,28.964,29.285,9469,0
2013-03-15,29.459,29.778,29.285,29.778,21079,0
2013-03-18,29.513,31.03,29.238,30.955,32500,0
2013-03-19,30.965,31.678,30.189,30.235,53118,0
2013-03-20,30.601,30.609,29.686,30.144,23491,0
2013-03-21,29.981,30.4,29.981,30.354,23984,0
2013-03-22,31.03,31.03,30.098,30.144,13480,0
2013-03-25,30.345,30.381,29.596,29.714,20664,0
2013-03-26,29.705,30.316,29.622,29.678,10548,0
2013-03-27,29.596,30.008,29.03,29.247,36630,0
2013-03-28,29.423,29.577,29.285,29.34,5513,0
2013-04-01,29.961,30.245,29.669,30.245,15752,0
2013-04-02,30.427,30.601,30.207,30.335,23156,0
2013-04-03,30.153,30.153,29.459,30.153,20038,0
2013-04-04,29.952,30.28,29.861,30.135,3728,0
2013-04-05,30.032,30.581,29.696,30.581,5568,0
2013-04-08,30.702,30.702,28.956,29.678,40668,0
2013-04-09,29.686,29.942,29.385,29.66,20952,0
2013-04-10,29.349,29.686,29.349,29.596,7568,0
2013-04-11,29.606,29.769,29.468,29.686,19136,0
2013-04-12,29.651,29.714,29.23,29.686,7769,0
2013-04-15,29.622,29.686,28.911,29.586,21340,0
2013-04-16,29.778,29.933,29.451,29.705,41698,0
2013-04-17,29.613,29.743,29.504,29.724,4774,0
2013-04-18,29.796,29.796,29.459,29.569,6596,0
2013-04-19,29.752,29.804,29.577,29.752,8916,0
2013-04-22,29.752,29.778,29.451,29.451,8158,0
2013-04-23,29.705,30.135,29.678,29.952,17838,0
2013-04-24,29.778,30.126,29.651,29.989,7763,0
2013-04-25,30.126,30.564,29.942,30.482,13628,0
2013-04-26,30.911,31.277,30.555,31.067,25383,0
2013-04-29,31.267,31.386,30.783,30.993,25319,0
2013-04-30,31.049,31.177,30.965,31.084,11083,0
2013-05-01,31.129,31.24,30.874,31.011,6363,0
2013-05-02,30.975,31.002,30.189,30.636,8529,0
2013-05-03,31.149,31.596,30.993,31.093,14685,0
2013-05-06,31.266,31.607,30.917,31.477,11698,0
2013-05-07,31.377,31.843,31.331,31.843,12600,0
2013-05-08,31.943,32.134,31.705,32.134,6739,0
2013-05-09,32.152,32.3,31.752,31.778,12546,0
2013-05-10,31.614,31.651,31.167,31.258,14908,0
2013-05-13,31.57,31.911,31.266,31.662,9338,0
2013-05-14,31.782,32.169,30.907,32.169,20591,0
2013-05-15,32.159,32.159,31.403,31.737,30551,0
2013-05-16,31.737,31.911,31.588,31.901,8127,0
2013-05-17,32.048,32.048,31.505,31.755,10941,0
2013-05-20,31.58,31.58,31.275,31.376,14404,0
2013-05-21,31.403,31.477,31.386,31.432,6743,0
2013-05-22,31.403,32.463,31.091,31.165,29009,0
2013-05-23,30.952,32.463,29.93,32.463,25595,0
2013-05-24,32.463,32.906,32.279,32.509,15842,0
2013-05-28,32.813,32.878,32.222,32.326,18308,0
2013-05-29,32.39,32.427,32.113,32.251,10365,0
2013-05-30,32.113,32.241,31.763,32.215,12105,0
2013-05-31,32.002,32.002,31.694,31.694,9977,0
2013-06-03,31.737,32.198,31.597,31.791,8122,0
2013-06-04,31.828,32.232,31.755,32.149,6713,0
2013-06-05,32.149,32.149,31.561,31.671,7448,0
2013-06-06,31.349,31.892,31.321,31.819,21213,0
2013-06-07,31.68,31.956,30.859,31.21,60016,0
2013-06-10,32.077,32.077,30.235,30.859,37289,0
2013-06-11,30.649,31.819,30.207,31.369,41212,0
2013-06-12,31.376,31.386,30.603,30.759,13883,0
2013-06-13,30.768,31.248,30.409,31.119,7530,0
2013-06-14,31.156,31.395,30.879,31.1,8459,0
2013-06-17,31.303,31.303,30.917,30.917,4126,0
2013-06-18,30.797,30.869,30.316,30.686,9836,0
2013-06-19,30.538,31.127,29.949,30.024,17863,0
2013-06-20,29.765,29.765,28.428,28.686,29026,0
2013-06-21,28.651,29.333,28.467,29.205,16869,0
2013-06-24,28.825,29.102,27.804,28.678,11732,0
2013-06-25,28.706,29.968,28.706,29.709,17258,0
2013-06-26,30.124,30.547,30.124,30.484,10647,0
2013-06-27,30.676,31.441,30.676,31.311,16757,0
2013-06-28,31.165,31.956,30.898,31.956,19894,0
2013-07-01,31.947,32.509,31.727,32.279,11733,0
2013-07-02,32.048,32.086,31.607,31.671,8195,0
2013-07-03,31.403,32.048,31.403,32.03,6134,0
2013-07-05,32.188,32.795,32.149,32.574,16800,0
2013-07-08,32.789,33.41,32.789,33.41,11781,0
2013-07-09,33.494,34.004,32.789,33.41,21186,0
2013-07-10,33.392,33.883,33.151,33.531,11463,0
2013-07-11,33.689,36.025,33.689,35.675,21992,0
2013-07-12,35.609,36.537,35.609,36.184,19404,0
2013-07-15,36.416,37.929,35.897,37.343,17749,0
2013-07-16,37.362,38.299,36.841,38.001,19765,0
2013-07-17,38.336,39.077,38.244,38.807,21131,0
2013-07-18,39.227,39.291,38.827,38.948,24940,0
2013-07-19,38.354,38.91,38.168,38.475,30634,0
2013-07-22,38.401,38.652,37.585,37.807,14774,0
2013-07-23,38.141,38.401,37.279,37.632,36760,0
2013-07-24,39.198,39.736,38.114,38.419,50399,0
2013-07-25,38.392,38.715,37.948,38.132,11777,0
2013-07-26,37.742,38.261,37.205,37.408,14713,0
2013-07-29,37.427,37.613,36.509,36.851,14176,0
2013-07-30,37.057,37.418,36.649,36.889,24406,0
2013-07-31,36.676,37.334,36.044,37.26,10611,0
2013-08-01,37.492,38.671,37.158,38.04,20597,0
2013-08-02,38.151,38.827,38.123,38.791,18502,0
2013-08-05,38.715,39.7,38.642,39.161,23408,0
2013-08-06,38.968,39.653,38.958,39.561,40871,0
2013-08-07,39.282,39.282,38.54,39.198,18080,0
2013-08-08,39.189,39.995,39.059,39.96,34663,0
2013-08-09,39.692,39.745,39.135,39.135,17383,0
2013-08-12,39.161,39.542,38.958,39.384,27784,0
2013-08-13,39.423,39.458,38.763,38.884,20921,0
2013-08-14,38.689,39.448,38.549,39.143,23745,0
2013-08-15,38.837,38.948,37.196,37.269,47194,0
2013-08-16,37.352,38.011,37.269,37.622,15456,0
2013-08-19,37.464,37.797,37.232,37.232,10769,0
2013-08-20,37.595,37.613,37.279,37.427,7892,0
2013-08-21,37.343,37.343,36.324,36.388,11091,0
2013-08-22,36.378,37.196,36.378,36.954,12922,0
2013-08-23,36.918,38.011,36.676,37.604,9063,0
2013-08-26,37.557,38.011,36.841,37.13,14091,0
2013-08-27,36.898,37.149,35.498,36.025,24623,0
2013-08-28,35.776,35.924,34.8,35.005,24243,0
2013-08-29,35.054,35.508,34.849,35.237,15137,0
2013-08-30,35.377,35.684,35.063,35.396,16326,0
2013-09-03,35.934,36.378,35.348,35.617,27065,0
2013-09-04,35.86,35.86,35.295,35.424,17638,0
2013-09-05,35.415,35.415,35.044,35.193,37511,0
2013-09-06,35.303,35.702,34.662,34.793,25387,0
2013-09-09,34.793,36.054,34.793,36.054,23910,0
2013-09-10,36.092,37.566,36.092,37.566,20142,0
2013-09-11,37.325,37.334,36.509,37.048,31838,0
2013-09-12,36.945,37.334,36.499,37.232,22216,0
2013-09-13,37.168,37.789,37.065,37.483,16780,0
2013-09-16,37.298,38.049,37.048,37.89,13790,0
2013-09-17,38.04,38.123,37.502,37.64,18017,0
2013-09-18,37.521,39.161,37.307,38.928,18730,0
2013-09-19,39.097,39.135,38.596,38.893,9657,0
2013-09-20,38.484,38.715,37.557,37.836,15108,0
2013-09-23,37.836,38.614,37.706,38.419,25554,0
2013-09-24,38.161,39.143,37.871,38.893,17261,0
2013-09-25,38.763,38.893,38.188,38.309,12307,0
2013-09-26,38.059,38.401,36.731,37.038,42687,0
2013-09-27,36.481,36.805,35.247,35.887,30094,0
2013-09-30,35.702,36.61,35.21,36.61,17186,0
2013-10-01,36.471,36.964,35.804,36.546,18916,0
2013-10-02,36.184,36.285,35.722,36.13,13889,0
2013-10-03,35.924,36.111,35.247,36.101,19310,0
2013-10-04,35.851,36.111,35.498,36.101,18000,0
2013-10-07,35.878,36.101,35.617,35.645,10848,0
2013-10-08,35.693,36.101,35.627,35.804,13910,0
2013-10-09,35.748,36.13,35.627,35.887,8354,0
2013-10-10,36.184,36.528,36.035,36.463,11312,0
2013-10-11,36.324,37.706,36.324,37.706,10781,0
2013-10-14,37.668,37.807,37.205,37.566,12636,0
2013-10-15,37.408,37.846,37.074,37.149,6644,0
2013-10-16,37.13,37.649,36.75,37.649,15686,0
2013-10-17,37.547,38.075,37.186,38.04,3198,0
2013-10-18,38.114,38.168,37.846,38.059,4370,0
2013-10-21,38.031,38.132,37.527,37.687,9858,0
2013-10-22,38.011,38.494,38.011,38.253,10687,0
2013-10-23,37.909,38.364,37.9,37.9,9678,0
2013-10-24,38.04,38.215,37.521,38.215,12963,0
2013-10-25,38.021,38.021,36.731,37.632,12477,0
2013-10-28,37.418,37.696,37.009,37.372,8302,0
2013-10-29,37.279,37.836,36.788,37.658,7466,0
2013-10-30,37.622,38.494,37.307,38.168,21911,0
2013-10-31,38.401,38.401,37.64,38.021,7978,0
2013-11-01,37.855,38.234,37.391,37.706,7710,0
2013-11-04,37.846,38.234,37.372,37.752,11925,0
2013-11-05,37.307,37.706,37.028,37.205,10014,0
2013-11-06,37.343,39.189,36.834,38.049,37090,0
2013-11-07,38.151,38.151,36.267,36.861,27756,0
2013-11-08,36.666,37.512,36.407,37.512,14638,0
2013-11-11,37.315,37.604,36.629,36.889,6466,0
2013-11-12,36.666,37.26,36.481,36.871,12823,0
2013-11-13,36.759,38.161,36.759,38.031,2305,0
2013-11-14,38.123,38.948,37.817,38.54,12547,0
2013-11-15,38.91,38.938,38.309,38.457,11625,0
2013-11-18,38.661,38.679,36.935,37.103,10915,0
2013-11-19,38.632,38.632,37.343,37.9,15455,0
2013-11-20,38.031,38.031,37.019,37.019,12466,0
2013-11-21,37.103,37.984,36.75,37.048,12527,0
2013-11-22,37.112,37.761,36.731,37.343,12713,0
2013-11-25,37.483,38.031,37.205,37.205,13982,0
2013-11-26,37.315,37.512,36.805,36.841,10029,0
2013-11-27,37.12,37.372,36.481,36.629,13718,0
2013-11-29,36.825,37.084,36.37,36.851,9126,0
2013-12-02,36.676,36.721,36.232,36.407,10568,0
2013-12-03,36.407,37.048,36.174,36.927,22822,0
2013-12-04,36.463,37.048,36.434,36.945,2904,0
2013-12-05,37.038,37.112,36.453,36.851,9545,0
2013-12-06,37.334,37.521,37.334,37.391,1496,0
2013-12-09,37.474,38.075,36.927,37.752,43559,0
2013-12-10,37.752,38.807,37.752,38.807,38170,0
2013-12-11,38.614,38.754,37.474,38.354,23451,0
2013-12-12,38.085,38.632,37.742,38.095,16356,0
2013-12-13,38.382,38.447,38.059,38.059,41919,0
2013-12-16,38.161,38.503,38.021,38.161,8893,0
2013-12-17,38.04,38.605,37.929,38.132,26867,0
2013-12-18,38.319,39.189,38.319,38.754,9645,0
2013-12-19,39.008,39.956,38.876,39.055,31308,0
2013-12-20,39.216,39.642,37.51,37.51,321163,0
2013-12-23,37.946,38.438,37.556,38.126,77102,0
2013-12-24,38.267,38.267,37.897,37.897,7439,0
2013-12-26,37.946,38.229,37.86,37.954,19043,0
2013-12-27,37.954,38.077,37.936,37.946,4514,0
2013-12-30,38.097,38.524,37.832,38.381,13741,0
2013-12-31,38.41,38.41,38.172,38.182,3977,0
2014-01-02,37.974,38.771,37.974,38.276,14283,0
2014-01-03,38.627,38.866,38.276,38.438,14852,0
2014-01-06,38.599,39.529,38.163,38.866,12448,0
2014-01-07,39.301,39.765,38.163,39.671,46351,0
2014-01-08,39.461,40.516,39.461,40.06,17450,0
2014-01-09,39.832,42.392,39.823,41.966,46636,0
2014-01-10,42.315,43.615,41.879,43.615,64639,0
2014-01-13,43.748,43.748,42.696,42.724,36917,0
2014-01-14,42.8,43.283,42.572,42.96,28472,0
2014-01-15,42.82,43.084,42.572,42.676,20768,0
2014-01-16,42.572,42.705,42.135,42.325,19767,0
2014-01-17,42.553,42.885,42.231,42.629,27027,0
2014-01-21,41.956,42.941,41.956,42.231,18067,0
2014-01-22,42.429,42.429,41.386,41.804,24678,0
2014-01-23,41.775,41.775,40.391,41.008,16147,0
2014-01-24,40.373,40.637,39.321,40.439,15338,0
2014-01-27,40.295,40.723,39.386,39.775,18755,0
2014-01-28,39.471,39.736,38.438,39.49,18111,0
2014-01-29,39.746,40.695,39.045,39.984,20646,0
2014-01-30,40.241,40.523,39.804,39.804,9817,0
2014-01-31,39.7,40.506,39.102,40.181,24441,0
2014-02-03,40.241,40.241,38.438,38.532,4671,0
2014-02-04,39.121,40.116,38.998,39.461,14496,0
2014-02-05,39.661,39.889,39.063,39.177,34681,0
2014-02-06,39.604,40.325,38.771,39.775,14071,0
2014-02-07,39.33,39.348,38.876,38.93,39793,0
2014-02-10,39.623,39.623,38.826,39.216,33851,0
2014-02-11,39.33,39.33,38.856,39.177,42748,0
2014-02-12,39.187,39.348,38.979,39.348,18280,0
2014-02-13,39.14,41.093,38.627,40.866,9811,0
2014-02-14,41.131,41.131,40.165,40.723,33306,0
2014-02-18,40.506,40.836,39.966,39.966,4398,0
2014-02-19,40.439,40.439,39.832,39.832,3586,0
2014-02-20,39.927,40.231,39.879,40.231,18503,0
2014-02-21,39.841,40.191,39.841,39.917,2906,0
2014-02-24,39.566,40.771,39.566,40.561,5016,0
2014-02-25,40.448,40.761,40.345,40.345,3977,0
2014-02-26,40.63,40.742,39.529,39.736,17450,0
2014-02-27,39.966,40.165,39.632,39.937,8405,0
2014-02-28,40.155,40.647,39.538,39.775,18420,0
2014-03-03,39.442,39.681,39.376,39.442,14321,0
2014-03-04,39.529,39.869,39.262,39.681,9022,0
2014-03-05,39.823,40.685,39.538,40.685,19179,0
2014-03-06,40.62,41.426,40.345,40.866,17738,0
2014-03-07,41.017,41.264,40.96,41.235,4736,0
2014-03-10,40.96,42.241,40.781,40.998,20106,0
2014-03-11,40.705,40.705,40.107,40.305,8285,0
2014-03-12,40.523,40.905,40.439,40.895,5423,0
2014-03-13,41.121,41.367,40.305,40.305,3394,0
2014-03-14,40.542,40.63,40.4,40.581,9066,0
2014-03-17,40.751,41.283,40.487,40.809,1956,0
2014-03-18,40.895,40.895,40.295,40.457,17088,0
2014-03-19,40.63,41.084,40.345,40.905,39356,0
2014-03-20,41.131,41.15,40.647,40.846,8249,0
2014-03-21,41.008,41.235,40.325,40.345,7266,0
2014-03-24,40.523,41.056,40.221,40.571,11333,0
2014-03-25,41.5,41.52,40.63,40.63,20229,0
2014-03-26,40.771,40.905,40.457,40.637,6012,0
2014-03-27,40.571,41.653,40.571,41.396,11583,0
2014-03-28,41.624,41.814,41.49,41.54,31506,0
2014-03-31,41.624,41.624,41.358,41.406,10163,0
2014-04-01,41.49,41.72,41.367,41.52,27731,0
2014-04-02,41.283,41.614,40.647,41.595,5658,0
2014-04-03,41.367,41.566,40.826,40.905,5540,0
2014-04-04,41.406,42.231,41.339,41.653,12966,0
2014-04-07,41.833,41.908,41.225,41.426,6634,0
2014-04-08,41.833,42.429,41.833,41.976,2913,0
2014-04-09,42.305,42.315,41.823,42.145,4908,0
2014-04-10,42.09,42.09,41.671,41.671,3037,0
2014-04-11,41.634,41.889,41.558,41.71,4798,0
2014-04-14,41.861,42.098,41.576,41.986,7872,0
2014-04-15,41.994,41.994,41.416,41.614,3305,0
2014-04-16,41.47,41.794,41.426,41.785,3643,0
2014-04-17,41.814,41.908,41.244,41.775,6402,0
2014-04-21,41.775,41.775,41.244,41.244,6352,0
2014-04-22,41.53,41.72,41.406,41.49,6616,0
2014-04-23,40.581,41.454,40.581,41.235,6317,0
2014-04-24,41.49,41.908,41.101,41.861,15635,0
2014-04-25,41.728,41.833,40.809,40.809,38699,0
2014-04-28,41.18,41.54,40.799,41.027,37881,0
2014-04-29,41.406,41.605,41.008,41.264,32914,0
2014-04-30,41.445,41.814,41.302,41.814,3914,0
2014-05-01,41.843,42.429,39.917,40.391,19645,0
2014-05-02,41.605,41.946,40.875,41.436,22083,0
2014-05-05,41.634,42.648,41.14,42.496,21764,0
2014-05-06,42.42,42.667,42.098,42.231,21975,0
2014-05-07,42.449,42.762,42.231,42.676,26369,0
2014-05-08,42.762,43.055,42.429,42.639,5752,0
2014-05-09,42.629,42.885,42.429,42.705,23619,0
2014-05-12,43.048,43.34,42.108,42.383,21005,0
2014-05-13,42.383,43.236,42.259,42.259,10086,0
2014-05-14,42.392,43.094,41.53,42.345,37582,0
2014-05-15,42.524,43.236,42.287,42.96,51960,0
2014-05-16,43.17,44.544,42.544,44.507,41110,0
2014-05-19,44.516,44.981,44.146,44.554,26761,0
2014-05-20,44.876,44.876,43.843,43.852,9996,0
2014-05-21,44.221,44.221,43.682,43.871,9238,0
2014-05-22,44.042,44.592,43.672,44.25,102231,0
2014-05-23,44.231,44.459,44.108,44.459,1929,0
2014-05-27,44.231,45.568,44.156,45.037,35449,0
2014-05-28,45.142,46.488,44.762,46.032,20757,0
2014-05-29,45.947,47.759,45.891,47.256,37215,0
2014-05-30,47.407,49.759,47.286,48.915,77398,0
2014-06-02,48.915,49.949,48.299,49.096,34114,0
2014-06-03,49.124,49.332,48.489,49.086,14009,0
2014-06-04,49.219,49.749,48.735,49.504,39462,0
2014-06-05,49.769,49.778,49.305,49.55,34821,0
2014-06-06,49.635,49.683,48.944,49.627,33814,0
2014-06-09,49.635,49.635,48.896,49.485,35239,0
2014-06-10,49.485,49.635,48.811,49.635,37185,0
2014-06-11,49.57,49.683,49.133,49.455,12298,0
2014-06-12,49.635,49.712,49.37,49.579,18449,0
2014-06-13,49.579,50.394,49.256,49.598,75286,0
2014-06-16,50.005,50.005,49.313,49.854,17078,0
2014-06-17,49.635,49.862,49.219,49.427,15363,0
2014-06-18,49.579,49.92,49.351,49.807,21088,0
2014-06-19,49.872,50.394,49.787,49.93,24615,0
2014-06-20,50.167,50.394,49.892,49.892,8879,0
2014-06-23,50.09,50.09,49.114,49.731,5764,0
2014-06-24,49.56,49.826,49.342,49.417,25735,0
2014-06-25,49.882,49.882,49.399,49.836,39264,0
2014-06-26,49.892,49.892,49.322,49.55,5425,0
2014-06-27,49.618,50.707,49.618,50.707,35547,0
2014-06-30,50.47,50.983,50.119,50.983,8449,0
2014-07-01,50.821,51.01,50.394,50.801,12732,0
2014-07-02,50.868,50.868,50.585,50.707,9598,0
2014-07-03,50.811,50.811,50.204,50.252,16419,0
2014-07-07,50.555,50.897,50.555,50.801,3778,0
2014-07-08,50.821,50.944,50.585,50.944,27583,0
2014-07-09,50.878,51.352,50.594,51.286,19346,0
2014-07-10,51.181,51.295,50.404,51.019,8640,0
2014-07-11,50.905,51.201,50.641,50.86,20423,0
2014-07-14,50.821,51.201,50.727,50.878,11451,0
2014-07-15,50.801,51.332,50.745,51.134,32731,0
2014-07-16,51.418,51.418,50.934,51.01,14634,0
2014-07-17,51.152,51.456,50.878,51.057,23952,0
2014-07-18,51.352,51.675,50.868,51.456,14143,0
2014-07-21,51.436,51.617,51.125,51.257,20269,0
2014-07-22,51.39,51.818,51.371,51.751,13685,0
2014-07-23,51.721,52.432,51.019,52.432,36874,0
2014-07-24,52.092,54.471,51.892,53.429,53954,0
2014-07-25,52.879,53.182,51.523,52.262,55536,0
2014-07-28,52.386,52.386,51.304,51.41,15485,0
2014-07-29,51.201,51.967,51.201,51.57,16054,0
2014-07-30,51.436,51.882,50.954,51.533,20652,0
2014-07-31,51.598,51.598,50.252,50.384,25074,0
2014-08-01,50.129,51.666,50.129,51.4,8781,0
2014-08-04,51.561,51.959,51.361,51.818,14076,0
2014-08-05,51.731,51.769,51.314,51.533,12422,0
2014-08-06,51.286,51.533,51.077,51.107,9182,0
2014-08-07,51.181,51.201,50.357,50.404,24137,0
2014-08-08,50.963,50.963,50.404,50.944,15397,0
2014-08-11,52.31,52.376,50.963,51.798,12500,0
2014-08-12,51.542,53.002,51.484,53.002,21046,0
2014-08-13,53.002,53.951,52.338,53.951,44084,0
2014-08-14,54.035,54.795,53.712,54.291,16406,0
2014-08-15,55.022,55.049,54.519,54.631,26231,0
2014-08-18,55.041,55.049,54.065,54.699,21128,0
2014-08-19,54.34,54.641,54.158,54.641,8938,0
2014-08-20,54.424,54.661,54.3,54.366,3778,0
2014-08-21,54.605,55.146,54.055,54.804,19899,0
2014-08-22,55.4,55.4,54.443,54.641,16913,0
2014-08-25,54.993,55.325,54.718,55.325,7952,0
2014-08-26,55.514,56.215,55.514,55.543,16184,0
2014-08-27,55.855,55.941,55.136,55.656,10349,0
2014-08-28,55.448,55.448,54.111,54.13,26983,0
2014-08-29,54.101,54.538,53.401,53.941,24387,0
2014-09-02,53.901,55.182,53.316,55.182,53273,0
2014-09-03,55.448,55.448,54.681,55.201,4897,0
2014-09-04,55.438,58.254,55.438,57.306,63493,0
2014-09-05,57.325,58.483,57.325,58.065,19143,0
2014-09-08,57.998,58.075,57.629,57.677,15426,0
2014-09-09,57.486,57.648,57.069,57.354,9872,0
2014-09-10,57.118,57.695,56.86,57.363,12064,0
2014-09-11,57.591,57.591,56.937,57.127,6762,0
2014-09-12,56.747,57.212,56.595,56.774,7252,0
2014-09-15,57.088,57.118,56.843,57.069,7033,0
2014-09-16,57.335,58.112,56.425,56.567,13089,0
2014-09-17,56.833,57.155,56.434,56.557,40074,0
2014-09-18,56.68,56.68,55.524,55.979,16997,0
2014-09-19,56.198,57.599,56.045,56.045,54956,0
2014-09-22,56.416,56.434,55.676,55.846,15153,0
2014-09-23,56.102,56.747,55.713,55.846,32172,0
2014-09-24,56.007,56.349,55.875,56.026,10443,0
2014-09-25,55.827,55.827,54.89,55.191,15528,0
2014-09-26,55.524,55.77,54.945,55.049,19834,0
2014-09-29,54.443,55.362,53.901,55.362,27908,0
2014-09-30,55.172,56.738,54.814,56.642,38940,0
2014-10-01,56.367,57.031,56.188,56.225,9397,0
2014-10-02,56.045,56.283,55.476,55.704,7202,0
2014-10-03,55.628,56.102,55.23,55.912,12438,0
2014-10-06,56.312,56.615,55.78,55.836,14271,0
2014-10-07,55.694,56.661,55.514,55.789,28680,0
2014-10-08,55.524,57.277,55.524,56.794,26068,0
2014-10-09,56.68,57.354,55.941,56.312,29279,0
2014-10-10,55.931,56.179,55.42,55.514,18621,0
2014-10-13,55.533,55.941,55.372,55.391,36619,0
2014-10-14,55.514,56.273,54.88,55.458,44090,0
2014-10-15,55.58,55.704,54.216,54.631,25969,0
2014-10-16,53.695,54.651,53.287,54.376,18074,0
2014-10-17,54.908,55.458,54.281,54.433,42242,0
2014-10-20,54.605,55.078,54.433,54.623,26276,0
2014-10-21,54.623,55.656,54.623,55.486,18119,0
2014-10-22,55.656,55.656,54.993,54.993,16245,0
2014-10-23,55.751,57.222,55.656,56.53,23954,0
2014-10-24,56.86,56.86,55.969,56.215,21502,0
2014-10-27,55.875,57.05,54.85,54.89,44635,0
2014-10-28,55.305,56.898,55.305,56.88,25943,0
2014-10-29,56.823,57.173,56.51,56.642,12160,0
2014-10-30,56.605,57.525,56.5,57.467,13819,0
2014-10-31,57.535,58.633,57.316,57.979,23993,0
2014-11-03,57.932,58.122,56.833,57.192,11118,0
2014-11-04,56.917,57.373,56.093,57.173,31969,0
2014-11-05,57.192,57.192,56.557,56.728,19842,0
2014-11-06,56.482,56.852,55.467,55.742,29170,0
2014-11-07,55.637,55.951,54.945,54.964,26476,0
2014-11-10,55.438,56.396,54.814,56.16,19342,0
2014-11-11,56.387,56.387,55.496,55.496,17161,0
2014-11-12,55.62,56.462,55.561,55.941,10231,0
2014-11-13,56.52,56.52,55.846,56.026,13062,0
2014-11-14,56.283,56.358,55.656,55.751,13451,0
2014-11-17,55.458,55.458,52.148,54.85,21390,0
2014-11-18,54.765,54.88,53.997,54.33,18643,0
2014-11-19,54.262,54.945,54.035,54.945,42933,0
2014-11-20,54.623,55.561,54.519,55.372,9027,0
2014-11-21,55.561,55.761,55.078,55.078,10757,0
2014-11-24,55.201,55.201,54.424,54.651,25187,0
2014-11-25,54.954,55.041,54.139,54.936,25372,0
2014-11-26,55.096,55.096,53.856,53.979,16084,0
2014-11-28,53.836,53.901,53.515,53.647,5335,0
2014-12-01,53.23,53.306,51.381,51.922,23283,0
2014-12-02,51.912,52.148,50.489,50.602,25790,0
2014-12-03,50.782,51.656,50.479,50.983,47139,0
2014-12-04,50.84,52.319,50.821,51.607,17061,0
2014-12-05,51.381,51.484,49.976,50.697,16926,0
2014-12-08,50.404,50.404,48.546,48.774,23540,0
2014-12-09,48.715,48.782,46.223,48.034,26844,0
2014-12-10,47.606,47.749,47.029,47.312,10291,0
2014-12-11,47.029,48.592,47.029,48.081,15793,0
2014-12-12,47.92,48.26,47.645,48.205,6269,0
2014-12-15,48.138,48.516,46.166,47.172,23896,0
2014-12-16,46.736,47.464,46.46,47.19,37189,0
2014-12-17,47.455,49.683,46.81,47.881,42042,0
2014-12-18,48.479,49.778,47.407,48.981,25239,0
2014-12-19,49.437,49.731,48.479,49.731,32670,0
2014-12-22,49.133,49.133,48.024,48.337,18516,0
2014-12-23,48.308,48.357,47.464,47.521,27857,0
2014-12-24,47.625,48.145,47.321,48.145,6014,0
2014-12-26,48.014,48.421,47.91,47.93,5073,0
2014-12-29,48.101,48.234,47.72,47.72,9215,0
2014-12-30,47.996,48.042,47.39,47.682,5948,0
2014-12-31,47.455,47.976,47.246,47.295,6202,0
2015-01-02,47.266,47.445,45.797,45.976,10490,0
2015-01-05,46.042,46.042,45.227,45.702,14863,0
2015-01-06,45.397,45.644,45.227,45.482,8462,0
2015-01-07,45.787,46.488,45.587,46.46,20826,0
2015-01-08,46.109,47.806,46.109,47.474,21279,0
2015-01-09,47.502,47.863,46.81,46.924,9926,0
2015-01-12,46.631,47.226,46.005,47.066,19580,0
2015-01-13,47.286,47.35,46.962,47.132,20994,0
2015-01-14,47.132,47.493,47.076,47.304,6024,0
2015-01-15,47.417,47.417,45.938,46.032,27340,0
2015-01-16,45.861,46.676,45.179,46.289,23956,0
2015-01-20,46.736,46.79,46.204,46.383,36772,0
2015-01-21,46.327,47.863,46.327,47.502,11450,0
2015-01-22,47.806,48.357,47.541,47.702,22852,0
2015-01-23,47.445,48.413,47.445,48.091,13375,0
2015-01-26,48.014,48.11,47.123,47.123,16086,0
2015-01-27,47.407,47.759,46.592,47.445,14649,0
2015-01-28,47.407,48.205,47.066,48.185,14231,0
2015-01-29,47.73,49.18,47.464,48.878,16304,0
2015-01-30,48.546,48.546,45.995,46.307,21585,0
2015-02-02,46.317,46.317,45.284,46.081,38465,0
2015-02-03,45.976,46.736,45.966,46.431,27209,0
2015-02-04,46.535,47.464,46.46,46.564,13950,0
2015-02-05,47.427,48.811,46.515,48.431,27515,0
2015-02-06,48.101,48.829,48.051,48.175,13545,0
2015-02-09,48.516,49.067,48.308,49.067,8481,0
2015-02-10,48.829,48.829,48.091,48.308,7766,0
2015-02-11,48.081,48.28,46.631,48.024,13940,0
2015-02-12,48.014,48.792,47.321,48.565,6898,0
2015-02-13,48.318,48.925,48.318,48.906,7744,0
2015-02-17,48.375,48.915,48.12,48.431,9878,0
2015-02-18,48.328,48.688,47.739,48.081,10038,0
2015-02-19,48.071,48.081,47.692,47.739,13944,0
2015-02-20,47.835,48.205,47.739,48.034,9283,0
2015-02-23,48.224,48.224,47.645,47.816,11589,0
2015-02-24,48.024,48.461,48.024,48.461,5041,0
2015-02-25,48.375,48.384,47.511,47.511,7025,0
2015-02-26,47.673,47.739,46.8,47.236,17158,0
2015-02-27,47.19,48.67,47.038,48.375,10126,0
2015-03-02,48.403,48.611,48.145,48.28,6012,0
2015-03-03,48.165,48.357,48.024,48.175,7277,0
2015-03-04,47.986,47.986,47.786,47.806,3375,0
2015-03-05,47.777,47.948,47.417,47.835,13183,0
2015-03-06,47.056,47.445,46.508,46.696,8226,0
2015-03-09,46.641,47.029,46.631,46.972,9598,0
2015-03-10,46.79,46.79,46.175,46.307,4219,0
2015-03-11,46.535,48.11,46.46,48.061,12023,0
2015-03-12,48.081,48.962,48.081,48.574,9702,0
2015-03-13,48.12,52.774,48.12,48.621,12340,0
2015-03-16,48.868,51.003,48.765,49.968,13078,0
2015-03-17,50.195,50.195,48.574,48.858,11391,0
2015-03-18,48.829,50.717,48.829,50.31,5591,0
2015-03-19,50.158,50.158,49.778,49.816,3903,0
2015-03-20,50.433,51.107,50.433,50.452,13710,0
2015-03-23,50.85,51.666,50.782,50.993,14239,0
2015-03-24,50.727,51.238,49.56,49.56,11919,0
2015-03-25,49.872,49.968,48.26,48.26,14450,0
2015-03-26,48.394,48.451,47.976,48.185,7699,0
2015-03-27,47.881,48.394,47.199,47.711,8754,0
2015-03-30,47.853,47.853,47.36,47.56,6222,0
2015-03-31,47.455,47.597,47.029,47.266,17702,0
2015-04-01,47.399,48.347,47.216,48.27,10970,0
2015-04-02,49.104,49.399,48.26,49.266,2110,0
2015-04-06,49.285,50.868,49.285,50.594,11179,0
2015-04-07,50.622,51.171,50.374,50.782,10166,0
2015-04-08,51.038,51.475,50.973,50.973,7804,0
2015-04-09,51.048,51.247,50.489,50.632,10817,0
2015-04-10,50.727,50.727,49.465,49.862,8649,0
2015-04-13,50.062,50.062,47.655,48.234,7699,0
2015-04-14,47.976,49.731,47.976,49.627,6118,0
2015-04-15,49.445,49.94,48.451,48.944,6177,0
2015-04-16,49.143,50.025,49.057,49.228,5167,0
2015-04-17,48.735,49.635,48.631,49.237,4429,0
2015-04-20,49.114,50.015,49.114,49.826,6211,0
2015-04-21,50.129,50.394,49.844,49.844,5539,0
2015-04-22,50.025,50.555,49.892,50.158,6344,0
2015-04-23,50.537,50.727,50.394,50.394,5697,0
2015-04-24,50.423,51.675,50.423,51.579,11030,0
2015-04-27,51.675,51.863,50.85,50.897,27106,0
2015-04-28,50.878,51.798,50.28,50.489,12032,0
2015-04-29,50.357,51.057,50.262,50.537,8015,0
2015-04-30,50.082,51.019,49.787,51.003,10863,0
2015-05-01,50.707,51.769,50.707,51.627,35858,0
2015-05-04,51.685,51.863,50.452,51.523,39235,0
2015-05-05,51.484,52.101,51.201,51.685,8965,0
2015-05-06,52.016,52.252,51.845,51.986,19062,0
2015-05-07,52.082,52.717,52.026,52.413,4015,0
2015-05-08,53.022,55.4,53.022,54.121,16032,0
2015-05-11,54.268,54.661,53.837,54.297,12631,0
2015-05-12,53.646,54.201,53.646,53.77,10819,0
2015-05-13,53.953,55.026,53.808,54.967,46631,0
2015-05-14,55.552,56.231,55.274,55.695,26723,0
2015-05-15,55.772,56.5,55.418,55.58,11613,0
2015-05-18,55.705,55.849,55.274,55.495,18898,0
2015-05-19,55.274,55.379,54.096,54.211,22080,0
2015-05-20,54.124,54.249,53.694,54.018,16142,0
2015-05-21,53.77,53.857,52.936,52.966,55430,0
2015-05-22,52.774,52.783,51.48,52.304,17745,0
2015-05-26,52.276,53.521,52.276,53.224,43123,0
2015-05-27,53.252,54.431,53.252,54.383,6368,0
2015-05-28,53.808,54.048,53.357,53.607,9328,0
2015-05-29,53.301,54.967,53.282,54.957,11169,0
2015-06-01,55.466,55.896,53.837,53.923,23564,0
2015-06-02,54.115,54.622,53.789,53.953,11347,0
2015-06-03,54.096,54.364,53.502,53.607,7829,0
2015-06-04,53.367,53.607,53.024,53.024,7725,0
2015-06-05,52.448,52.688,52.151,52.209,10752,0
2015-06-08,52.543,52.908,52.037,52.563,24428,0
2015-06-09,52.879,53.953,52.879,53.214,5901,0
2015-06-10,53.761,53.933,53.407,53.407,9362,0
2015-06-11,53.234,53.636,53.004,53.282,10776,0
2015-06-12,52.831,53.138,52.553,53.004,7829,0
2015-06-15,52.812,53.347,52.047,53.099,17955,0
2015-06-16,53.417,53.531,52.774,52.879,7307,0
2015-06-17,52.765,54.115,52.755,53.99,5636,0
2015-06-18,54.211,54.268,53.913,53.923,8559,0
2015-06-19,54.153,54.153,52.879,52.974,7621,0
2015-06-22,53.272,53.741,52.774,52.812,7516,0
2015-06-23,53.089,53.453,53.089,53.453,2701,0
2015-06-24,52.899,53.397,52.831,53.176,4384,0
2015-06-25,53.07,53.367,52.774,53.367,11483,0
2015-06-26,53.109,53.893,52.783,53.893,11692,0
2015-06-29,53.674,53.674,51.709,52.533,8768,0
2015-06-30,52.593,52.593,51.451,51.835,11712,0
2015-07-01,51.807,51.807,50.398,50.503,12943,0
2015-07-02,50.666,52.047,50.666,51.872,7098,0
2015-07-06,51.86,52.084,51.648,52.036,5991,0
2015-07-07,51.88,52.316,51.057,52.142,10536,0
2015-07-08,51.832,51.832,51.018,51.348,17767,0
2015-07-09,51.949,53.681,51.794,53.411,15804,0
2015-07-10,53.787,54.872,53.314,54.872,6301,0
2015-07-13,54.466,55.443,53.972,55.337,15287,0
2015-07-14,55.53,56.236,55.53,56.073,4564,0
2015-07-15,56.043,56.323,55.394,55.394,5375,0
2015-07-16,55.404,55.52,55.065,55.171,10329,0
2015-07-17,55.144,56.828,55.144,56.818,6198,0
2015-07-20,56.653,57.408,56.44,56.625,12705,0
2015-07-21,56.634,56.634,56.16,56.353,18594,0
2015-07-22,56.024,56.024,55.085,55.375,6611,0
2015-07-23,55.23,55.763,55.037,55.124,16216,0
2015-07-24,55.181,55.404,53.963,54.009,6094,0
2015-07-27,53.671,54.175,52.617,53.351,19007,0
2015-07-28,53.671,53.671,53.197,53.236,34603,0
2015-07-29,54.485,55.636,53.671,54.785,105752,0
2015-07-30,54.62,54.949,53.875,54.533,13119,0
2015-07-31,55.134,55.685,54.968,55.269,12602,0
2015-08-03,55.153,55.472,54.398,54.736,11010,0
2015-08-04,54.62,55.375,54.62,54.939,12086,0
2015-08-05,55.375,55.51,55.134,55.259,9916,0
2015-08-06,55.201,55.898,55.114,55.288,26069,0
2015-08-07,55.201,56.063,55.201,55.889,24171,0
2015-08-10,55.927,56.45,55.791,55.947,7540,0
2015-08-11,55.52,55.52,55.028,55.297,4356,0
2015-08-12,54.921,55.636,53.963,54.756,10640,0
2015-08-13,55.037,55.666,53.923,53.923,7953,0
2015-08-14,54.069,55.153,54.069,54.949,6404,0
2015-08-17,54.717,55.114,54.291,54.291,5681,0
2015-08-18,54.407,54.543,54.107,54.107,10949,0
2015-08-19,53.933,54.649,52.955,54.252,8264,0
2015-08-20,53.749,53.923,52.829,53.024,18077,0
2015-08-21,52.462,52.617,51.9,52.278,32020,0
2015-08-24,50.244,51.193,48.812,49.586,30166,0
2015-08-25,51.018,51.92,48.899,48.899,33571,0
2015-08-26,50.264,51.697,49.306,51.444,19834,0
2015-08-27,52.171,52.925,51.648,51.814,24894,0
2015-08-28,51.841,53.361,51.841,53.275,12190,0
2015-08-31,53.178,55.337,52.19,55.018,19212,0
2015-09-01,53.846,55.075,53.777,54.958,21899,0
2015-09-02,55.297,56.682,54.746,56.672,27167,0
2015-09-03,56.848,58.686,56.769,58.154,40595,0
2015-09-04,58.134,58.134,56.063,57.119,19626,0
2015-09-08,58.095,58.666,57.69,58.493,16838,0
2015-09-09,59.054,59.054,57.999,58.27,17043,0
2015-09-10,58.124,58.861,58.105,58.745,7754,0
2015-09-11,58.637,60.343,58.637,60.293,9503,0
2015-09-14,59.906,60.167,59.102,59.324,13221,0
2015-09-15,59.413,60.603,58.726,60.439,20246,0
2015-09-16,60.749,61.571,60.496,61.087,6611,0
2015-09-17,61.203,62.249,60.749,61.465,17950,0
2015-09-18,60.69,61.096,59.877,59.877,18283,0
2015-09-21,60.516,60.893,59.877,59.916,25102,0
2015-09-22,59.364,59.635,58.348,58.696,22002,0
2015-09-23,58.686,59.539,58.686,59.238,25598,0
2015-09-24,58.57,61.184,58.57,61.136,28308,0
2015-09-25,61.3,61.601,60.449,61.416,35328,0
2015-09-28,61.106,61.262,59.431,59.877,14187,0
2015-09-29,61.048,61.048,58.038,59.334,19109,0
2015-09-30,60.09,60.845,58.88,59.152,40905,0
2015-10-01,59.18,59.586,58.637,59.064,9401,0
2015-10-02,58.812,59.278,58.279,58.474,27270,0
2015-10-05,58.637,59.45,58.56,58.948,40994,0
2015-10-06,58.958,59.394,58.666,59.18,15185,0
2015-10-07,59.18,59.586,57.747,58.086,27213,0
2015-10-08,58.077,58.077,56.866,57.69,17043,0
2015-10-09,57.535,58.716,57.535,57.806,21485,0
2015-10-12,57.806,59.49,57.797,58.59,24141,0
2015-10-13,58.222,58.6,57.021,57.069,14255,0
2015-10-14,57.69,57.69,55.763,56.101,25410,0
2015-10-15,56.246,56.973,56.246,56.722,26133,0
2015-10-16,56.848,57.757,56.382,57.36,15598,0
2015-10-19,57.36,57.36,56.556,56.731,10967,0
2015-10-20,56.759,57.36,55.201,55.898,24322,0
2015-10-21,55.734,57.089,55.734,56.838,18077,0
2015-10-22,57.166,58.61,57.166,58.502,18490,0
2015-10-23,58.124,58.755,56.179,57.04,38529,0
2015-10-26,57.05,58.038,56.15,57.661,17251,0
2015-10-27,57.631,57.843,56.857,57.814,16114,0
2015-10-28,57.941,57.941,55.811,55.917,21899,0
2015-10-29,55.772,55.801,54.224,54.388,21383,0
2015-10-30,54.533,54.533,52.694,52.974,18696,0
2015-11-02,52.935,53.236,52.829,53.236,8285,0
2015-11-03,53.051,54.968,53.051,54.958,31832,0
2015-11-04,54.911,55.56,54.911,55.394,12166,0
2015-11-05,55.191,55.201,54.079,54.079,22208,0
2015-11-06,53.613,53.817,52.654,52.713,26237,0
2015-11-09,52.316,52.374,50.419,50.467,45955,0
2015-11-10,50.438,50.438,49.324,49.741,43075,0
2015-11-11,50.167,50.167,47.727,48.279,54127,0
2015-11-12,47.921,49.586,47.921,49.257,49685,0
2015-11-13,49.48,49.972,49.151,49.703,20865,0
2015-11-16,49.712,50.389,49.712,50.225,20142,0
2015-11-17,49.857,51.241,49.663,51.107,25102,0
2015-11-18,51.328,51.328,50.118,50.574,23241,0
2015-11-19,50.651,51.222,49.954,50.158,21279,0
2015-11-20,50.148,50.729,49.17,50.641,14874,0
2015-11-23,50.419,50.467,49.547,49.663,26548,0
2015-11-24,49.799,49.809,49.179,49.518,39561,0
2015-11-25,49.47,49.76,48.928,49.45,16526,0
2015-11-27,49.5,49.799,49.45,49.634,6611,0
2015-11-30,49.673,49.77,48.405,48.579,25928,0
2015-12-01,48.704,50.08,48.704,49.364,32308,0
2015-12-02,49.383,49.799,48.744,48.899,19468,0
2015-12-03,48.802,48.889,48.162,48.405,32550,0
2015-12-04,48.454,48.947,48.106,48.628,35946,0
2015-12-07,48.589,48.802,46.555,47.311,40802,0
2015-12-08,47.011,47.011,46.479,46.875,49694,0
2015-12-09,46.661,47.756,46.661,47.021,16012,0
2015-12-10,47.097,47.097,45.008,45.124,39975,0
2015-12-11,44.833,44.891,43.293,44.571,52888,0
2015-12-14,44.823,45.094,43.855,44.185,20260,0
2015-12-15,44.407,45.713,44.397,45.404,21279,0
2015-12-16,45.606,47.505,45.606,46.625,25720,0
2015-12-17,46.787,47.011,45.984,46.595,11052,0
2015-12-18,46.671,47.785,46.072,47.66,60222,0
2015-12-21,47.475,47.94,45.888,46.198,22519,0
2015-12-22,46.499,47.669,45.5,47.582,22041,0
2015-12-23,47.689,48.115,47.389,47.805,22105,0
2015-12-24,47.892,47.892,46.449,46.526,14796,0
2015-12-28,46.75,46.963,46.275,46.546,14462,0
2015-12-29,46.923,47.756,46.294,47.465,24422,0
2015-12-30,47.514,47.911,47.243,47.389,36804,0
2015-12-31,47.369,48.037,46.943,47.66,30014,0
2016-01-04,47.021,47.339,46.381,47.117,20617,0
2016-01-05,46.933,47.263,46.062,46.373,13774,0
2016-01-06,45.616,46.275,45.326,45.472,15644,0
2016-01-07,45.162,45.162,43.894,44.125,23728,0
2016-01-08,44.465,44.677,43.981,44.222,22774,0
2016-01-11,44.968,45.2,44.165,44.417,12637,0
2016-01-12,44.765,45.5,44.658,45.5,20482,0
2016-01-13,45.559,45.559,43.942,44.455,22891,0
2016-01-14,44.387,44.677,43.516,44.571,15701,0
2016-01-15,43.623,43.768,43.033,43.449,36684,0
2016-01-19,43.816,44.058,43.429,43.826,22002,0
2016-01-20,43.216,44.039,42.19,42.847,32436,0
2016-01-21,42.837,43.08,41.952,42.132,18942,0
2016-01-22,42.867,43.033,41.889,42.054,64013,0
2016-01-25,41.783,42.388,40.815,41.135,25604,0
2016-01-26,41.048,41.32,40.523,40.777,14461,0
2016-01-27,40.477,40.999,39.865,40.079,20959,0
2016-01-28,40.157,40.883,39.14,39.857,62841,0
2016-01-29,40.001,42.103,40.001,41.938,9603,0
2016-02-01,41.953,42.731,41.861,42.5,18889,0
2016-02-02,41.696,42.983,41.628,42.81,26721,0
2016-02-03,43.177,45.874,43.177,45.636,50288,0
2016-02-04,45.802,46.652,45.423,45.54,21189,0
2016-02-05,45.433,45.433,42.978,44.097,20172,0
2016-02-08,43.565,43.681,42.837,43.293,16736,0
2016-02-09,42.973,43.08,42.674,42.887,11564,0
2016-02-10,42.926,43.158,42.558,42.577,6337,0
2016-02-11,42.015,42.141,41.396,41.774,17197,0
2016-02-12,42.199,42.887,42.036,42.8,8632,0
2016-02-16,43.003,43.922,43.003,43.264,15140,0
2016-02-17,43.748,45.596,43.748,45.404,22597,0
2016-02-18,45.51,47.194,45.51,46.245,17025,0
2016-02-19,45.752,45.956,45.094,45.452,11721,0
2016-02-22,45.616,46.499,45.616,46.4,12183,0
2016-02-23,46.101,46.536,45.792,46.469,16942,0
2016-02-24,46.111,46.76,45.307,46.76,34329,0
2016-02-25,46.857,47.573,46.857,47.544,19449,0
2016-02-26,47.544,47.544,46.338,46.575,8836,0
2016-02-29,46.847,47.437,46.565,46.741,10483,0
2016-03-01,46.914,47.582,46.666,47.544,11164,0
2016-03-02,47.213,48.066,47.157,47.679,13718,0
2016-03-03,47.64,48.454,47.553,48.143,19713,0
2016-03-04,48.395,49.035,48.308,48.87,9556,0
2016-03-07,48.889,49.277,48.405,49.277,9165,0
2016-03-08,49.17,49.17,48.551,48.695,43909,0
2016-03-09,49.005,49.228,48.405,48.782,9913,0
2016-03-10,48.889,48.908,48.096,48.444,22564,0
2016-03-11,48.792,49.732,48.792,49.576,17620,0
2016-03-14,49.663,49.663,48.434,48.434,9337,0
2016-03-15,48.348,48.502,47.389,47.999,14966,0
2016-03-16,47.746,49.779,47.177,49.46,11393,0
2016-03-17,49.673,51.117,49.673,50.68,13181,0
2016-03-18,50.961,51.018,50.313,50.313,23451,0
2016-03-21,50.593,50.786,50.061,50.545,14209,0
2016-03-22,50.458,51.57,50.205,50.825,17036,0
2016-03-23,50.515,50.515,49.44,49.44,6897,0
2016-03-24,49.218,49.34,48.918,49.34,857,0
2016-03-28,49.364,50.042,49.364,50.012,10553,0
2016-03-29,50.138,51.939,49.557,51.814,18985,0
2016-03-30,52.258,52.258,50.768,50.768,7011,0
2016-03-31,50.738,51.067,49.518,49.643,14711,0
2016-04-01,49.267,50.612,49.233,50.167,19246,0
2016-04-04,50.341,50.389,49.876,50.371,6474,0
2016-04-05,50.002,50.235,49.324,50.108,14453,0
2016-04-06,49.789,50.138,49.596,50.138,17278,0
2016-04-07,49.393,49.393,48.774,49.063,8765,0
2016-04-08,49.277,49.509,48.937,49.393,18596,0
2016-04-11,49.76,50.08,49.412,49.722,8185,0
2016-04-12,50.06,50.593,48.802,50.41,14394,0
2016-04-13,50.699,50.699,49.954,50.574,7762,0
2016-04-14,50.911,51.164,50.07,51.001,12092,0
2016-04-15,50.777,50.911,50.197,50.564,12261,0
2016-04-18,50.399,50.486,49.99,50.196,13835,0
2016-04-19,50.293,51.018,50.244,50.971,16549,0
2016-04-20,50.651,51.018,50.293,50.293,49435,0
2016-04-21,50.042,50.331,49.101,49.412,9973,0
2016-04-22,49.75,49.75,49.005,49.063,9753,0
2016-04-25,49.247,49.247,47.892,48.115,8225,0
2016-04-26,48.405,48.405,47.756,48.115,11677,0
2016-04-27,48.037,48.226,47.699,48.192,8370,0
2016-04-28,47.843,48.986,47.843,48.704,10069,0
2016-04-29,49.053,49.616,48.521,48.714,15535,0
2016-05-02,48.647,49.915,48.647,49.819,22103,0
2016-05-03,49.383,49.383,47.437,47.456,17741,0
2016-05-04,47.389,47.389,45.928,46.188,15564,0
2016-05-05,46.373,46.536,45.984,45.984,5988,0
2016-05-06,45.888,46.101,45.356,46.033,8458,0
2016-05-09,46.281,46.417,45.04,45.529,15227,0
2016-05-10,45.666,47.678,45.666,47.619,17313,0
2016-05-11,47.522,48.206,46.779,48.049,17522,0
2016-05-12,48.196,49.383,48.069,49.095,13764,0
2016-05-13,48.87,48.948,48.156,48.283,29550,0
2016-05-16,48.283,48.283,47.522,48.019,31265,0
2016-05-17,47.708,48.236,47.482,48.069,36842,0
2016-05-18,47.835,48.069,47.639,47.873,30421,0
2016-05-19,47.766,47.972,47.435,47.873,38368,0
2016-05-20,48.128,49.632,47.727,49.486,19608,0
2016-05-23,49.29,49.676,47.688,47.932,7678,0
2016-05-24,48.85,48.977,48.166,48.323,14570,0
2016-05-25,48.577,48.821,47.785,47.844,16234,0
2016-05-26,48.216,48.216,47.795,48.001,21233,0
2016-05-27,48.166,48.713,47.727,48.391,30178,0
2016-05-31,48.538,48.704,48.146,48.411,17971,0
2016-06-01,48.196,48.362,47.698,48.109,19522,0
2016-06-02,48.001,48.001,47.18,47.317,17775,0
2016-06-03,47.502,47.854,47.278,47.532,17006,0
2016-06-06,47.561,47.873,47.385,47.532,36436,0
2016-06-07,47.365,48.528,47.365,48.283,8538,0
2016-06-08,48.391,49.486,48.391,48.9,15109,0
2016-06-09,48.518,49.407,48.43,48.87,8486,0
2016-06-10,48.489,48.489,47.121,47.375,10114,0
2016-06-13,46.965,47.19,46.818,46.818,9061,0
2016-06-14,46.614,46.691,46.144,46.213,8777,0
2016-06-15,46.534,46.975,46.36,46.447,18911,0
2016-06-16,46.027,46.554,46.027,46.29,10369,0
2016-06-17,46.417,46.867,46.223,46.31,65464,0
2016-06-20,47.218,47.288,46.77,46.838,11952,0
2016-06-21,46.984,47.161,46.671,46.671,14569,0
2016-06-22,46.779,47.014,46.29,46.935,12949,0
2016-06-23,47.776,48.264,47.552,47.942,19213,0
2016-06-24,46.007,46.544,45.85,45.85,6038,0
2016-06-27,45.723,45.723,44.835,44.982,7850,0
2016-06-28,45.646,46.203,45.479,46.154,8900,0
2016-06-29,46.808,47.415,45.92,47.151,11726,0
2016-06-30,47.111,48.411,47.111,48.264,47509,0
2016-07-01,48.45,50.746,47.913,50.746,58777,0
2016-07-05,50.007,50.628,49.258,49.78,38068,0
2016-07-06,49.445,50.096,49.383,49.623,6453,0
2016-07-07,49.652,50.214,49.642,50.115,20703,0
2016-07-08,50.519,51.283,50.224,51.209,12976,0
2016-07-11,51.771,52.825,51.189,51.199,45541,0
2016-07-12,51.702,52.441,51.702,52.205,12237,0
2016-07-13,52.363,52.363,51.761,51.859,4988,0
2016-07-14,52.225,52.805,52.205,52.243,13432,0
2016-07-15,52.155,52.303,51.741,51.839,6131,0
2016-07-18,51.771,53.189,51.643,53.033,10899,0
2016-07-19,52.825,52.983,52.08,52.983,15087,0
2016-07-20,52.775,53.111,51.583,51.83,12693,0
2016-07-21,51.899,52.363,51.899,52.343,3997,0
2016-07-22,52.421,52.563,51.929,52.333,9341,0
2016-07-25,52.067,52.481,51.229,51.564,7382,0
2016-07-26,52.007,52.096,51.761,51.899,5187,0
2016-07-27,51.889,52.234,51.317,51.781,7901,0
2016-07-28,52.333,52.333,51.239,51.288,12062,0
2016-07-29,51.269,52.283,51.061,51.259,8476,0
2016-08-01,51.111,51.337,51.012,51.327,18291,0
2016-08-02,51.121,51.436,50.609,50.835,4196,0
2016-08-03,50.529,51.485,50.007,51.407,11558,0
2016-08-04,51.288,51.741,51.131,51.179,6336,0
2016-08-05,51.298,52.047,50.973,52.047,6935,0
2016-08-08,51.899,53.141,51.673,52.619,27913,0
2016-08-09,52.795,53.949,52.795,53.939,9157,0
2016-08-10,53.978,54.835,53.978,54.155,9290,0
2016-08-11,54.363,55.279,54.175,54.766,20210,0
2016-08-12,54.786,54.953,53.84,53.929,13766,0
2016-08-15,54.215,55.101,54.215,54.835,3198,0
2016-08-16,54.619,54.619,53.673,54.175,10761,0
2016-08-17,53.831,53.998,53.308,53.879,13568,0
2016-08-18,53.771,53.771,53.417,53.555,3571,0
2016-08-19,53.525,53.525,52.932,53.279,6381,0
2016-08-22,52.973,53.279,52.885,53.189,3464,0
2016-08-23,53.465,53.465,52.273,52.283,8074,0
2016-08-24,52.283,52.283,51.643,51.821,7771,0
2016-08-25,51.692,52.461,51.692,52.401,6470,0
2016-08-26,52.381,53.397,50.973,51.003,8937,0
2016-08-29,50.993,51.623,50.549,51.445,4806,0
2016-08-30,51.791,51.929,51.337,51.889,3577,0
2016-08-31,51.692,52.589,51.426,52.471,9273,0
2016-09-01,52.234,53.111,52.177,52.727,8085,0
2016-09-02,53.199,53.909,53.18,53.347,12051,0
2016-09-06,53.633,53.86,52.514,53.308,28194,0
2016-09-07,53.299,53.427,52.529,53.327,22371,0
2016-09-08,53.209,53.209,51.702,51.702,7094,0
2016-09-09,50.943,51.14,49.889,50.017,12115,0
2016-09-12,49.544,49.544,48.766,49.238,22489,0
2016-09-13,48.825,48.997,47.79,48.312,18946,0
2016-09-14,48.332,48.46,47.593,47.8,10199,0
2016-09-15,47.82,47.82,46.822,47.13,26126,0
2016-09-16,46.824,47.426,46.372,46.598,16683,0
2016-09-19,47.051,48.401,46.342,48.026,25460,0
2016-09-20,48.49,48.854,47.997,48.746,9107,0
2016-09-21,48.972,49.534,48.086,49.386,27593,0
2016-09-22,49.83,50.529,49.83,50.115,6345,0
2016-09-23,49.928,50.145,48.578,48.726,13489,0
2016-09-26,48.44,48.44,47.672,47.75,6341,0
2016-09-27,47.968,51.436,47.968,50.214,248466,0
2016-09-28,50.401,51.455,50.066,51.14,98058,0
2016-09-29,51.022,51.583,50.362,50.569,23980,0
2016-09-30,50.923,50.923,49.14,49.426,45446,0
2016-10-03,49.475,50.056,49.475,50.027,9396,0
2016-10-04,50.194,50.736,50.007,50.559,13113,0
2016-10-05,50.579,52.155,49.672,51.721,141701,0
2016-10-06,51.485,52.195,50.155,50.579,192972,0
2016-10-07,50.539,50.795,50.047,50.047,30002,0
2016-10-10,50.352,52.923,50.352,52.293,103590,0
2016-10-11,51.977,52.105,51.071,51.337,19305,0
2016-10-12,51.347,52.569,50.993,51.367,79906,0
2016-10-13,50.657,51.269,50.253,50.598,24333,0
2016-10-14,50.727,51.239,50.332,50.894,16188,0
2016-10-17,50.766,51.288,50.559,50.805,12535,0
2016-10-18,51.169,52.963,50.805,52.451,44620,0
2016-10-19,52.785,53.111,51.869,52.431,20184,0
2016-10-20,52.363,52.657,51.633,51.653,5300,0
2016-10-21,51.475,52.539,51.475,52.115,11437,0
2016-10-24,52.401,52.421,52.037,52.303,22723,0
2016-10-25,52.273,53.003,51.554,52.047,39435,0
2016-10-26,51.692,52.243,51.633,51.692,10988,0
2016-10-27,52.185,52.185,51.012,51.465,5424,0
2016-10-28,51.683,52.629,50.086,50.815,24490,0
2016-10-31,51.111,52.539,50.894,52.125,43519,0
2016-11-01,52.353,53.289,50.569,50.903,23194,0
2016-11-02,50.973,50.973,50.332,50.332,9628,0
2016-11-03,50.273,50.441,49.155,49.642,16345,0
2016-11-04,49.869,50.323,48.539,49.14,27204,0
2016-11-07,50.145,51.445,50.145,51.259,45712,0
2016-11-08,50.963,52.105,50.933,51.791,12959,0
2016-11-09,50.303,50.303,45.82,47.869,88267,0
2016-11-10,47.08,47.376,45.967,46.4,87822,0
2016-11-11,45.76,46.184,44.834,45.406,95282,0
2016-11-14,45.376,46.312,45.238,45.868,26489,0
2016-11-15,46.056,48.214,46.056,47.445,17812,0
2016-11-16,46.962,47.96,45.381,45.484,29537,0
2016-11-17,45.435,46.006,45.228,45.248,13403,0
2016-11-18,45.238,46.086,45.13,45.445,51524,0
2016-11-21,45.829,46.224,45.573,45.848,8979,0
2016-11-22,46.243,46.243,45.228,45.79,24903,0
2016-11-23,45.484,46.144,44.794,46.066,26612,0
2016-11-25,46.066,46.48,45.77,45.977,9796,0
2016-11-28,46.006,46.509,45.848,46.204,23887,0
2016-11-29,45.908,46.076,45.238,46.076,27690,0
2016-11-30,46.46,46.46,45.66,46.214,26835,0
2016-12-01,45.986,47.336,44.834,45.09,26020,0
2016-12-02,44.992,45.948,44.962,45.592,11137,0
2016-12-05,45.858,46.45,45.529,46.224,23910,0
2016-12-06,46.312,46.804,46.312,46.628,7324,0
2016-12-07,46.784,47.366,46.297,46.598,10926,0
2016-12-08,46.528,47.66,46.528,46.904,8044,0
2016-12-09,46.824,47.022,46.518,46.794,43852,0
2016-12-12,46.756,48.805,46.264,48.775,11996,0
2016-12-13,48.598,49.091,47.436,48.913,35724,0
2016-12-14,48.657,49.248,47.416,48.016,24538,0
2016-12-15,47.908,48.752,47.622,47.908,16173,0
2016-12-16,48.046,48.844,47.987,48.696,17164,0
2016-12-19,48.638,48.923,47.632,48.874,24099,0
2016-12-20,49.022,49.022,47.958,48.401,15637,0
2016-12-21,47.612,48.628,47.612,48.154,9172,0
2016-12-22,47.84,48.066,47.445,47.958,13027,0
2016-12-23,47.8,48.578,47.8,48.391,14509,0
2016-12-27,48.509,48.509,47.151,48.342,10794,0
2016-12-28,48.302,48.312,47.81,48.154,5338,0
2016-12-29,48.214,49.086,48.109,48.962,4986,0
2016-12-30,48.558,49.248,47.85,48.302,13187,0
2017-01-03,48.411,48.411,46.076,46.656,24534,0
2017-01-04,46.656,46.706,45.72,46.292,20238,0
2017-01-05,46.618,48.046,46.618,47.888,15313,0
2017-01-06,48.026,48.608,47.593,48.106,22583,0
2017-01-09,48.578,48.608,47.258,47.474,37809,0
2017-01-10,47.436,48.282,46.372,46.884,19515,0
2017-01-11,46.824,47.298,45.76,46.922,32772,0
2017-01-12,47.08,48.154,47.032,47.416,15821,0
2017-01-13,47.431,48.164,47.278,47.474,19883,0
2017-01-17,47.445,47.445,46.167,46.794,11329,0
2017-01-18,46.766,46.766,45.958,46.086,8428,0
2017-01-19,45.948,46.076,45.504,45.74,13171,0
2017-01-20,45.72,46.726,44.982,46.573,23746,0
2017-01-23,46.558,47.494,45.77,47.298,44164,0
2017-01-24,47.248,47.593,46.47,47.268,15359,0
2017-01-25,47.278,48.362,46.716,47.78,11651,0
2017-01-26,47.593,47.593,46.385,46.47,21858,0
2017-01-27,46.026,47.84,46.026,46.726,33356,0
2017-01-30,46.756,46.756,45.268,45.77,24311,0
2017-01-31,46.105,46.105,44.656,45.75,10829,0
2017-02-01,45.77,45.82,45.198,45.524,14870,0
2017-02-02,45.839,46.618,44.755,46.509,17990,0
2017-02-03,46.598,48.608,46.598,48.362,19683,0
2017-02-06,48.47,48.47,47.327,47.455,5417,0
2017-02-07,47.445,47.445,46.046,46.45,8826,0
2017-02-08,46.272,46.676,45.878,45.918,5953,0
2017-02-09,45.848,47.059,45.848,46.784,9884,0
2017-02-10,46.696,47.854,46.696,46.766,9714,0
2017-02-13,46.894,47.652,46.804,47.534,15414,0
2017-02-14,47.336,47.336,46.716,47.179,10744,0
2017-02-15,47.1,47.308,46.628,47.228,12244,0
2017-02-16,47.198,47.198,46.164,46.45,14905,0
2017-02-17,45.977,46.243,45.682,46.016,13343,0
2017-02-21,45.868,47.622,45.868,47.445,8699,0
2017-02-22,46.952,47.968,46.527,47.574,23552,0
2017-02-23,47.662,48.47,47.662,48.08,9508,0
2017-02-24,47.859,48.282,46.929,48.144,9060,0
2017-02-27,48.154,48.696,47.987,48.144,11262,0
2017-02-28,47.74,47.82,47.16,47.179,7148,0
2017-03-01,47.406,47.869,47.406,47.672,5243,0
2017-03-02,47.652,47.74,47.248,47.612,4102,0
2017-03-03,47.416,48.864,47.416,48.864,9089,0
2017-03-06,48.411,49.032,48.352,48.815,8297,0
2017-03-07,49.012,49.022,48.292,48.825,12270,0
2017-03-08,48.706,48.756,48.154,48.302,15995,0
2017-03-09,48.243,48.44,47.06,48.016,7379,0
2017-03-10,48.046,49.869,48.046,49.81,11347,0
2017-03-13,49.879,50.086,49.238,49.889,7270,0
2017-03-14,49.82,49.82,49.219,49.288,3957,0
2017-03-15,49.682,50.647,49.041,50.46,12682,0
2017-03-16,49.909,51.051,49.909,50.795,5107,0
2017-03-17,50.5,51.495,50.5,51.189,13120,0
2017-03-20,51.475,51.475,50.204,51.16,4653,0
2017-03-21,50.855,51.239,50.697,51.022,23965,0
2017-03-22,50.785,51.407,50.746,51.377,45908,0
2017-03-23,51.032,51.663,50.5,51.505,13293,0
2017-03-24,51.465,53.771,50.953,53.751,26393,0
2017-03-27,53.141,53.84,52.007,53.613,7444,0
2017-03-28,54.047,54.185,51.899,52.077,12498,0
2017-03-29,51.949,53.199,51.781,52.657,22638,0
2017-03-30,52.865,53.495,52.524,53.337,12820,0
2017-03-31,52.441,53.584,51.977,53.441,13594,0
2017-04-03,53.17,53.939,52.619,53.879,10643,0
2017-04-04,53.722,54.195,53.308,54.165,20729,0
2017-04-05,54.195,54.195,53.495,53.968,20454,0
2017-04-06,54.185,54.185,53.327,53.663,9285,0
2017-04-07,53.535,53.949,53.023,53.495,7393,0
2017-04-10,53.584,54.195,53.397,53.801,40592,0
2017-04-11,53.702,54.067,52.451,54.067,20847,0
2017-04-12,53.879,54.165,53.535,53.879,39793,0
2017-04-13,53.702,54.087,52.747,52.757,7877,0
2017-04-17,52.875,52.963,52.599,52.727,13328,0
2017-04-18,52.529,53.091,52.212,52.904,10893,0
2017-04-19,51.731,52.564,51.683,52.165,7585,0
2017-04-20,52.343,53.013,52.343,52.865,14659,0
2017-04-21,52.707,53.023,52.103,53.023,17920,0
2017-04-24,53.565,53.751,52.727,52.775,9746,0
2017-04-25,52.933,53.131,52.501,52.657,25891,0
2017-04-26,52.539,52.539,50.805,51.298,39421,0
2017-04-27,51.121,51.949,51.121,51.801,25937,0
2017-04-28,52.687,54.007,51.977,52.667,36691,0
2017-05-01,52.589,52.589,52.145,52.343,5227,0
2017-05-02,52.303,54.195,52.303,53.731,15655,0
2017-05-03,53.357,53.909,52.175,53.84,18968,0
2017-05-04,53.525,53.525,52.017,52.145,15706,0
2017-05-05,52.243,53.565,52.243,53.308,10986,0
2017-05-08,53.289,53.455,52.145,52.509,32232,0
2017-05-09,52.569,53.879,51.977,52.165,8887,0
2017-05-10,52.273,52.559,52.225,52.441,12604,0
2017-05-11,52.584,54.629,52.336,54.629,23650,0
2017-05-12,54.252,54.599,53.147,53.934,10511,0
2017-05-15,54.133,55.532,53.785,54.887,21959,0
2017-05-16,54.808,54.808,54.788,54.808,686,0
2017-05-17,54.41,55.076,53.755,55.076,38407,0
2017-05-18,53.069,55.344,53.069,53.656,31219,0
2017-05-19,54.212,54.599,53.855,53.864,10812,0
2017-05-22,54.133,54.42,53.894,53.914,12270,0
2017-05-23,54.401,54.937,54.142,54.262,11669,0
2017-05-24,54.669,55.413,54.649,55.095,11844,0
2017-05-25,55.483,55.592,54.301,54.768,8786,0
2017-05-26,54.401,56.455,54.401,55.989,11004,0
2017-05-30,54.599,55.919,54.172,54.619,10271,0
2017-05-31,54.549,56.386,54.381,54.599,34963,0
2017-06-01,54.361,54.872,54.063,54.728,11035,0
2017-06-02,54.956,55.592,53.855,54.351,16542,0
2017-06-05,54.351,56.207,54.351,55.731,9931,0
2017-06-06,55.949,56.545,54.812,55.314,7441,0
2017-06-07,55.691,55.86,55.294,55.741,11791,0
2017-06-08,55.999,57.116,55.999,57.011,8394,0
2017-06-09,56.187,56.733,55.592,55.592,12074,0
2017-06-12,55.711,56.336,55.125,55.393,11492,0
2017-06-13,55.592,56.684,55.592,56.078,9657,0
2017-06-14,56.148,56.942,55.84,56.078,12392,0
2017-06-15,56.088,56.624,55.205,56.088,19723,0
2017-06-16,55.89,56.872,55.607,56.872,22660,0
2017-06-19,56.356,56.704,55.73,56.307,4992,0
2017-06-20,56.088,57.272,55.691,56.108,2267,0
2017-06-21,55.741,57.17,55.741,56.664,11937,0
2017-06-22,56.972,57.52,56.227,56.267,3558,0
2017-06-23,56.267,56.585,55.493,56.386,11786,0
2017-06-26,56.684,57.379,55.552,56.684,2776,0
2017-06-27,56.634,57.031,55.969,56.316,28600,0
2017-06-28,56.783,56.832,56.604,56.604,1801,0
2017-06-29,56.525,56.833,55.974,56.833,5042,0
2017-06-30,56.52,58.51,55.29,57.98,10545,0
2017-07-03,55.76,55.76,55.76,55.76,279,0
2017-07-05,56.87,57.65,55.87,57.21,8970,0
2017-07-06,56.59,56.9,55.75,56.46,7412,0
2017-07-07,56.59,57.07,56.37,56.38,2829,0
2017-07-10,57.16,58.3,55.86,57.53,3930,0
2017-07-11,57.46,59,56.45,56.89,3575,0
2017-07-12,57.28,59,57.03,57.31,2697,0
2017-07-13,57.43,58.94,57.43,57.98,11450,0
2017-07-14,58.39,58.72,58.3,58.31,2947,0
2017-07-17,58.45,59.2943,58.09,58.61,9106,0
2017-07-18,58.47,59.93,57.01,59.42,7615,0
2017-07-19,59.01,60.1884,59.01,60.13,8228,0
2017-07-20,60.33,61.83,59.98,60.4,5958,0
2017-07-21,61.8596,61.8596,59.51,60.11,13548,0
2017-07-24,60.2,61.11,59.7861,61.11,7376,0
2017-07-25,61.11,62.24,60.61,61.72,5430,0
2017-07-26,61.63,61.95,60.89,61.95,5595,0
2017-07-27,60.2418,61.65,60.2418,61.16,6701,0
2017-07-28,60.44,60.5,58.7,59.35,7392,0
2017-07-31,59.52,60,58.89,59.81,3876,0
2017-08-01,59.98,60.365,58.81,59.6,30763,0
2017-08-02,59.2,59.65,59.2,59.65,901,0
2017-08-03,59.86,59.86,59.163,59.7,1089,0
2017-08-04,60.18,60.5,59.78,60.5,2705,0
2017-08-07,60.4785,60.4886,59.9508,60.46,3118,0
2017-08-08,60.25,61.5999,60.21,60.29,6867,0
2017-08-09,60.18,61.14,59.6795,61.14,1293,0
2017-08-10,58.75,59.94,58.75,59.42,3797,0
2017-08-11,59.2,60.85,58.7,60.85,4648,0
2017-08-14,60.89,64.21,60.57,62.78,10438,0
2017-08-15,62.93,64.2,62.5,63.33,15269,0
2017-08-16,62.93,64.42,62.9,63.84,9496,0
2017-08-17,63.81,64.26,63.16,64.26,3499,0
2017-08-18,64.71,64.99,63.7389,63.88,4663,0
2017-08-21,63.65,63.9,63.1001,63.41,4810,0
2017-08-22,63.32,63.9,63.14,63.5,4171,0
2017-08-23,63.6,63.6,62.9,63.34,7119,0
2017-08-24,63.1,63.12,62.415,62.91,8479,0
2017-08-25,62.32,63.32,62.1971,62.89,2771,0
2017-08-28,62.91,62.91,61.15,62.8,5674,0
2017-08-29,62.73,62.73,61.52,62.06,2313,0
2017-08-30,62.53,63.1,62.53,62.76,2872,0
2017-08-31,62.88,63.53,61.4624,63.47,8891,0
2017-09-01,62.85,63.47,62.7,63.47,2354,0
2017-09-05,63.58,63.87,63.08,63.28,2947,0
2017-09-06,63.82,64.71,63.76,64.5,4374,0
2017-09-07,64.49,65.19,63.55,63.87,5426,0
2017-09-08,63.4,65.22,62.63,64.9,9301,0
2017-09-11,62.51,67.33,62.51,67.24,8953,0
2017-09-12,67.21,67.5,66.32,66.82,8109,0
2017-09-13,66.92,66.92,65.5608,65.91,5263,0
2017-09-14,65.86,66.32,65.4,66.22,7117,0
2017-09-15,65.88,67.5,65.88,67.07,6160,0
2017-09-18,67.49,67.49,65.9654,66.46,6711,0
2017-09-19,66,66.73,65.81,66.73,1885,0
2017-09-20,66.42,67.15,64.82,65.89,4234,0
2017-09-21,65.83,66.585,65.83,66.31,8026,0
2017-09-22,66.4,67.36,66.275,67.29,4555,0
2017-09-25,67.02,67.5,66.5,66.57,5735,0
2017-09-26,67,67.15,66.35,66.6,8546,0
2017-09-27,66.76,66.8821,66.09,66.62,4275,0
2017-09-28,66.4,67.23,66.28,66.6632,1524,0
2017-09-29,66.62,67.32,66.5,66.5,7789,0
2017-10-02,66.76,67.61,66.48,67.61,2978,0
2017-10-03,67.43,67.43,66.1,66.38,3631,0
2017-10-04,66.34,66.86,66.34,66.65,3087,0
2017-10-05,65.55,66.12,65.11,65.37,6190,0
2017-10-06,64.9,65.2653,64.64,64.64,5300,0
2017-10-09,64.81,65.38,64.75,64.97,2425,0
2017-10-10,65.12,65.12,63.79,63.79,4319,0
2017-10-11,63.6398,64.98,63.6398,64.98,516,0
2017-10-12,63.8,64.2,60.31,60.36,44772,0
2017-10-13,60.18,61.9066,60.1,61.25,16313,0
2017-10-16,61.55,61.55,60,60.15,21188,0
2017-10-17,60.1,61.66,59.2111,61.16,11978,0
2017-10-18,61.4,61.71,59.62,60.19,23160,0
2017-10-19,60,61.165,59.47,60.71,13068,0
2017-10-20,60.98,61,59.75,60.7,12721,0
2017-10-23,60.95,60.95,58.5,58.99,11498,0
2017-10-24,58.98,59.3834,58.53,58.71,20851,0
2017-10-25,58.94,59.5,58.75,59.49,7761,0
2017-10-26,59.13,60.09,58.89,59.19,7380,0
2017-10-27,59.23,59.63,59.21,59.48,2399,0
2017-10-30,59.48,59.48,58.5834,58.88,8666,0
2017-10-31,58.99,59.11,58.88,58.89,6675,0
2017-11-01,59.4,59.53,58.46,58.8,13396,0
2017-11-02,58.52,59,58.44,58.74,1873,0
2017-11-03,58.61,59.97,56.32,58.65,19613,0
2017-11-06,59,59.38,58.195,59.15,19854,0
2017-11-07,59.3,59.3,58.43,58.73,5240,0
2017-11-08,59.19,59.42,58.245,58.75,3537,0
2017-11-09,58.48,59.19,58.48,58.76,8519,0
2017-11-10,59.03,59.03,58.13,58.37,12314,0
