Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.696,30.696,30.252,30.252,612,0
2005-02-28,30.469,30.595,30.242,30.595,2994,0
2005-03-01,30.876,30.876,30.595,30.705,3764,0
2005-03-02,30.515,30.604,30.38,30.559,1132,0
2005-03-03,30.197,30.197,30.197,30.197,1775,0
2005-03-07,30.242,30.515,30.242,30.424,3544,0
2005-03-08,30.678,31.138,30.678,30.705,553,0
2005-03-09,31.138,31.138,30.252,30.353,868,0
2005-03-11,30.688,30.696,30.688,30.696,442,0
2005-03-14,29.93,30.206,28.765,30.206,2636,0
2005-03-15,29.989,29.989,29.764,29.764,442,0
2005-03-17,28.961,30.261,28.961,30.261,691,0
2005-03-18,30.388,32.048,30.388,30.765,8859,0
2005-03-21,30.765,30.923,30.756,30.756,7216,0
2005-03-22,30.831,30.831,30.756,30.756,1216,0
2005-03-23,30.397,30.397,30.38,30.38,776,0
2005-03-24,30.242,30.242,30.242,30.242,553,0
2005-03-28,30.242,30.242,27.219,27.851,18126,0
2005-03-29,27.582,27.582,26.857,27.101,2320,0
2005-03-30,27.05,27.05,26.901,26.928,5318,0
2005-03-31,26.18,27.12,26.18,27.075,11838,0
2005-04-01,27.355,27.537,27.093,27.48,1137,0
2005-04-04,27.941,27.987,27.085,27.085,1995,0
2005-04-05,27.355,28.157,27.355,27.878,2326,0
2005-04-11,26.281,27.996,26.281,27.996,332,0
2005-04-14,28.673,28.809,28.673,28.809,2325,0
2005-04-18,28.791,28.791,28.791,28.791,226,0
2005-04-19,28.51,28.51,28.51,28.51,300,0
2005-04-20,28.845,29.468,28.775,29.161,2808,0
2005-04-22,30.461,31.036,30.388,30.479,3818,0
2005-04-25,31.382,31.382,30.308,30.913,9087,0
2005-04-26,30.461,30.488,28.663,29.782,5234,0
2005-04-27,29.286,29.486,28.908,29.486,1883,0
2005-04-28,29.772,31.203,29.747,30.242,5000,0
2005-04-29,30.688,30.688,30.109,30.109,999,0
2005-05-02,30.696,30.696,30.017,30.424,6783,0
2005-05-03,30.424,30.424,30.215,30.215,1920,0
2005-05-04,30.424,30.424,29.144,29.521,999,0
2005-05-05,29.611,29.701,29.187,29.187,2547,0
2005-05-06,29.134,30.242,27.355,30.017,4680,0
2005-05-09,30.017,30.424,29.792,30.424,8647,0
2005-05-11,30.424,30.424,30.424,30.424,105,0
2005-05-12,28.952,30.414,28.952,29.989,4541,0
2005-05-13,34.161,34.161,29.051,30.008,19251,0
2005-05-16,30.424,30.696,30.017,30.67,8441,0
2005-05-17,30.614,30.65,30.604,30.631,1775,0
2005-05-18,30.696,30.696,30.515,30.65,3880,0
2005-05-19,30.696,30.696,30.432,30.432,2656,0
2005-05-20,30.696,30.696,30.696,30.696,5872,0
2005-05-23,30.756,30.756,30.696,30.696,5043,0
2005-05-24,30.696,30.696,29.953,30.289,3212,0
2005-05-25,30.688,30.696,29.486,29.486,3322,0
2005-05-26,29.792,30.371,29.792,30.371,1549,0
2005-05-27,30.576,30.696,30.576,30.696,3461,0
2005-05-31,29.792,32.497,29.792,30.811,9044,0
2005-06-01,31.589,33.35,31.589,32.581,1775,0
2005-06-02,32.591,33.35,31.228,33.133,6282,0
2005-06-03,33.314,34.279,33.314,34.279,1706,0
2005-06-06,34.759,35.569,33.954,35.209,12650,0
2005-06-07,34.901,34.901,34.397,34.423,3150,0
2005-06-08,34.892,34.892,34.304,34.496,2474,0
2005-06-09,34.759,35.922,34.304,35.922,6505,0
2005-06-10,35.914,37.304,35.914,36.788,9084,0
2005-06-13,37.023,37.54,35.662,37.54,12256,0
2005-06-14,36.536,37.494,36.312,37.104,7531,0
2005-06-15,37.548,37.548,37.123,37.54,3138,0
2005-06-16,37.54,37.808,37.25,37.808,2941,0
2005-06-17,37.917,38.359,37.683,37.683,7309,0
2005-06-20,37.843,37.843,35.507,36.119,3531,0
2005-06-21,36.7,36.7,35.507,35.662,3932,0
2005-06-22,35.507,35.507,34.514,35.436,3987,0
2005-06-23,35.209,36.988,34.892,36.988,5538,0
2005-06-24,36.998,36.998,35.895,35.914,150314,0
2005-06-27,35.914,35.914,35.003,35.191,3657,0
2005-06-28,35.291,35.795,34.304,35.795,13677,0
2005-06-29,34.655,36.998,34.616,36.238,11003,0
2005-06-30,36.294,37.014,36.156,36.833,1788,0
2005-07-01,37.06,37.06,35.523,36.013,1935,0
2005-07-05,35.914,37.466,35.362,37.241,4098,0
2005-07-06,37.466,38.262,37.322,37.322,2161,0
2005-07-07,38.369,38.369,37.34,38.061,1272,0
2005-07-08,38.089,38.252,37.44,37.99,2844,0
2005-07-11,38.089,38.262,37.785,37.917,3060,0
2005-07-12,37.917,38.369,37.628,38.369,5047,0
2005-07-13,37.863,37.863,37.729,37.785,553,0
2005-07-14,37.729,38.369,37.522,37.628,920,0
2005-07-15,37.304,37.917,37.014,37.014,1899,0
2005-07-18,37.563,38.008,37.158,38.008,2448,0
2005-07-19,36.908,39.181,36.908,39.181,22209,0
2005-07-20,39.181,39.984,38.027,39.749,18816,0
2005-07-21,40.609,40.609,37.402,37.402,19638,0
2005-07-22,36.908,37.25,35.68,35.68,2436,0
2005-07-25,35.254,35.959,34.665,35.786,3839,0
2005-07-26,35.073,37.531,34.993,37.531,6725,0
2005-07-27,37.636,38.585,35.804,37.123,17476,0
2005-07-28,38.279,38.307,37.35,37.522,1076,0
2005-07-29,39.253,39.253,36.11,38.413,16171,0
2005-08-01,36.69,38.177,36.69,37.042,5147,0
2005-08-02,39.235,39.796,37.104,39.516,6804,0
2005-08-03,39.543,39.543,39.543,39.543,226,0
2005-08-04,37.014,39.355,37.014,39.047,1162,0
2005-08-05,38.098,38.497,36.322,37.113,3750,0
2005-08-08,36.276,36.998,36.11,36.11,3302,0
2005-08-09,36.294,37.383,36.194,37.383,3717,0
2005-08-10,36.546,37.843,35.86,37.168,2329,0
2005-08-11,35.209,38.431,35.209,38.431,4161,0
2005-08-12,37.411,37.54,36.148,36.247,2325,0
2005-08-15,35.706,36.869,35.706,36.869,1184,0
2005-08-16,35.372,36.998,35.372,36.184,332,0
2005-08-17,35.209,36.719,34.874,34.874,3213,0
2005-08-18,34.874,35.569,34.855,35.569,1549,0
2005-08-19,34.993,35.309,34.901,35.09,1272,0
2005-08-22,34.665,36.312,34.665,36.312,3038,0
2005-08-23,36.365,38.747,36.365,38.044,3656,0
2005-08-24,36.771,39.579,36.771,39.281,5928,0
2005-08-25,39.226,39.226,37.936,38.479,3462,0
2005-08-26,37.964,38.594,37.61,38.594,1133,0
2005-08-29,38.82,38.82,37.872,37.872,226,0
2005-08-30,39.208,39.208,37.917,38.369,1229,0
2005-08-31,38.369,39.137,38.135,39.137,3021,0
2005-09-01,39.442,40.571,39.062,40.111,5606,0
2005-09-02,39.688,40.345,39.688,39.937,1448,0
2005-09-06,40.488,40.488,39.57,39.57,2792,0
2005-09-07,39.851,40.58,39.851,40.58,4037,0
2005-09-08,40.319,40.319,40.319,40.319,397,0
2005-09-09,39.552,39.806,38.379,39.047,4721,0
2005-09-12,38.984,39.815,38.539,39.815,1109,0
2005-09-13,39.832,39.832,38.187,38.873,1585,0
2005-09-14,38.739,39.622,38.423,38.431,923,0
2005-09-15,37.277,39.822,37.277,39.822,4346,0
2005-09-16,40.309,40.762,39.362,40.589,12687,0
2005-09-19,41.239,42.134,41.105,41.638,6469,0
2005-09-20,41.979,41.979,41.339,41.339,1141,0
2005-09-21,40.986,40.986,40.193,40.571,1951,0
2005-09-22,41.449,42.431,41.44,42.388,4779,0
2005-09-23,42.207,42.802,41.583,41.854,10633,0
2005-09-26,41.854,41.989,40.636,41.989,1607,0
2005-09-27,41.935,42.693,41.935,42.693,721,0
2005-09-28,42.693,42.882,41.122,42.097,3248,0
2005-09-29,42.882,43.306,42.431,43.306,2243,0
2005-09-30,42.882,42.882,41.528,42.612,4631,0
2005-10-03,43.091,43.091,41.574,42.171,3035,0
2005-10-04,42.839,42.839,40.86,42.647,12975,0
2005-10-05,42.749,42.749,40.662,40.905,1906,0
2005-10-06,40.662,40.662,38.713,38.713,6251,0
2005-10-07,40.815,40.815,39.137,40.255,3729,0
2005-10-10,39.534,39.749,37.032,37.814,8360,0
2005-10-11,37.739,37.917,35.688,36.276,5008,0
2005-10-12,35.344,35.662,35.282,35.282,2076,0
2005-10-13,35.967,36.057,35.3,35.842,3378,0
2005-10-14,36.879,38.497,36.788,38.497,932,0
2005-10-17,39.382,39.382,35.706,35.905,5213,0
2005-10-18,35.625,37.014,34.786,36.942,6280,0
2005-10-19,36.998,37.683,36.96,37.683,1330,0
2005-10-20,37.814,37.917,37.655,37.655,1031,0
2005-10-21,36.879,39.714,36.69,38.747,2361,0
2005-10-24,38.747,39.579,38.704,39.579,2376,0
2005-10-25,39.272,40.273,38.224,38.224,2089,0
2005-10-26,38.386,38.386,38.386,38.386,105,0
2005-10-27,39.579,39.579,37.917,37.917,1464,0
2005-10-28,37.078,37.466,37.014,37.014,716,0
2005-10-31,37.331,39.622,37.241,39.622,2358,0
2005-11-01,38.567,39.118,38.027,39.118,2457,0
2005-11-02,38.487,38.938,37.032,38.938,7524,0
2005-11-03,38.82,38.82,37.62,38.187,1234,0
2005-11-04,38.811,38.811,37.863,38.333,830,0
2005-11-07,38.369,38.72,38.279,38.469,2571,0
2005-11-08,38.505,38.505,38.052,38.479,540,0
2005-11-09,38.441,38.441,38.314,38.314,999,0
2005-11-10,38.405,38.405,37.936,38.395,1158,0
2005-11-11,38.369,39.911,38.359,39.389,1109,0
2005-11-14,38.91,38.91,38.91,38.91,1995,0
2005-11-15,38.765,38.975,37.8,37.8,5554,0
2005-11-16,37.484,38.08,37.286,37.286,2102,0
2005-11-17,36.52,37.014,36.455,36.501,989,0
2005-11-18,37.457,39.181,36.573,38.497,2648,0
2005-11-21,37.843,38.82,37.843,38.64,2029,0
2005-11-22,38.649,38.649,37.294,37.294,433,0
2005-11-23,36.719,36.719,36.719,36.719,105,0
2005-11-25,36.345,37.494,36.345,37.158,1444,0
2005-11-28,36.267,36.806,36.257,36.427,1145,0
2005-11-29,36.565,37.581,36.546,36.546,4616,0
2005-11-30,36.445,37.294,36.445,37.294,1387,0
2005-12-01,37.313,37.917,36.69,37.023,1790,0
2005-12-02,37.113,37.113,36.797,36.797,553,0
2005-12-06,36.373,36.729,36.373,36.408,829,0
2005-12-07,36.156,36.156,36.11,36.11,1578,0
2005-12-08,36.383,36.383,35.209,35.209,776,0
2005-12-09,34.786,34.786,34.361,34.759,1086,0
2005-12-12,34.036,34.036,33.495,33.764,2491,0
2005-12-13,33.754,35.635,33.754,34.984,6882,0
2005-12-14,35.028,37.917,34.976,36.781,3762,0
2005-12-15,36.816,37.673,36.816,37.673,984,0
2005-12-16,37.548,38.539,37.023,38.252,35114,0
2005-12-19,37.504,38.53,37.35,38.044,9780,0
2005-12-20,37.955,37.955,37.286,37.917,14367,0
2005-12-21,37.54,38.667,36.643,37.494,17534,0
2005-12-22,37.421,38.215,36.491,36.68,6870,0
2005-12-23,36.908,38.469,36.573,37.899,8428,0
2005-12-27,38.307,38.386,37.35,38.386,8208,0
2005-12-28,37.504,38.603,37.504,38.603,1445,0
2005-12-29,39.244,39.263,39.244,39.263,226,0
2005-12-30,38.631,38.631,38.631,38.631,371,0
2006-01-03,37.917,37.936,37.365,37.431,999,0
2006-01-04,37.014,38.994,37.014,38.775,7496,0
2006-01-05,38.314,39.64,38.116,39.028,9355,0
2006-01-06,39.272,39.272,36.573,38.965,9279,0
2006-01-09,38.803,38.803,38.64,38.64,1443,0
2006-01-10,38.64,38.64,38.64,38.64,2153,0
2006-01-11,38.785,38.793,37.917,38.73,3647,0
2006-01-12,37.936,38.785,37.936,38.549,1949,0
2006-01-17,37.365,38.747,37.365,38.747,798,0
2006-01-18,38.73,38.775,37.908,38.775,442,0
2006-01-19,38.386,39.706,38.369,39.706,1947,0
2006-01-20,40.013,40.497,39.679,39.679,1162,0
2006-01-23,39.902,39.902,39.498,39.498,442,0
2006-01-24,39.902,41.528,39.714,40.715,2627,0
2006-01-25,41.501,41.501,41.077,41.15,2423,0
2006-01-26,39.272,41.077,39.272,41.004,5208,0
2006-01-27,39.272,41.077,39.272,40.851,2271,0
2006-01-30,39.091,40.175,39.091,40.175,1231,0
2006-01-31,40.059,40.059,39.173,39.173,872,0
2006-02-01,37.72,41.077,37.72,40.888,3568,0
2006-02-02,40.754,41.06,39.714,40.618,1330,0
2006-02-03,40.618,40.977,40.517,40.977,1218,0
2006-02-07,41.077,41.077,38.91,39.423,1997,0
2006-02-08,38.91,40.58,38.82,39.86,7395,0
2006-02-09,39.723,40.626,39.723,40.086,553,0
2006-02-10,40.3,40.571,39.055,39.524,1962,0
2006-02-13,39.786,40.48,37.513,38.539,1654,0
2006-02-14,39.173,39.173,38.539,38.686,1660,0
2006-02-15,38.314,39.081,37.917,38.658,2547,0
2006-02-16,38.838,41.863,38.838,40.707,17759,0
2006-02-17,41.519,41.519,39.86,40.309,4231,0
2006-02-21,39.382,39.947,38.107,38.603,5311,0
2006-02-22,39.362,39.362,38.82,38.82,3199,0
2006-02-23,38.938,40.58,38.882,39.562,2865,0
2006-02-24,36.934,37.683,36.934,37.466,2866,0
2006-02-27,37.023,37.946,37.023,37.548,1360,0
2006-02-28,37.131,38.288,37.023,37.06,5092,0
2006-03-01,36.988,36.988,36.202,36.652,2949,0
2006-03-02,35.598,36.546,35.372,35.533,4778,0
2006-03-03,35.013,35.237,34.632,34.665,3880,0
2006-03-06,35.013,35.013,33.593,34.27,7626,0
2006-03-07,33.611,33.611,32.619,32.619,1549,0
2006-03-08,31.978,32.039,30.614,31.499,14501,0
2006-03-09,31.96,32.167,30.756,31.185,2814,0
2006-03-10,31.607,31.607,30.696,30.831,2217,0
2006-03-13,30.803,31.861,30.461,30.74,7314,0
2006-03-14,30.731,31.334,30.063,30.803,8821,0
2006-03-15,31.299,31.299,31.299,31.299,121,0
2006-03-16,31.597,31.597,31.597,31.597,928,0
2006-03-17,31.597,31.597,30.715,31.167,19854,0
2006-03-20,31.589,31.589,29.856,30.215,5779,0
2006-03-21,31.055,31.055,29.034,29.72,2966,0
2006-03-22,29.034,29.441,27.392,28.654,13122,0
2006-03-23,28.636,29.117,28.157,28.736,5273,0
2006-03-24,28.087,30.452,28.087,30.452,11150,0
2006-03-27,30.469,31.245,29.169,29.169,9847,0
2006-03-28,29.684,30.688,29.684,30.289,5728,0
2006-03-29,30.28,30.298,29.676,30.073,2334,0
2006-03-30,29.432,30.197,29.432,29.792,2436,0
2006-03-31,29.631,30.696,29.631,30.623,7788,0
2006-04-03,30.696,30.696,29.912,30.298,4171,0
2006-04-04,29.893,30.298,29.387,29.701,12121,0
2006-04-05,30.469,30.469,29.747,29.93,6502,0
2006-04-06,29.747,29.938,28.717,29.07,4380,0
2006-04-07,29.756,29.756,28.9,28.9,4256,0
2006-04-10,29.249,29.792,28.961,29.413,6409,0
2006-04-11,29.161,30.083,29.161,29.945,3094,0
2006-04-12,30.424,30.424,29.222,29.477,8456,0
2006-04-13,30.017,30.252,30.017,30.252,1216,0
2006-04-17,30.696,30.696,30.371,30.506,3563,0
2006-04-18,31.272,31.597,31.263,31.597,1555,0
2006-04-19,31.597,31.597,31.065,31.128,776,0
2006-04-20,31.128,31.905,30.774,30.983,2738,0
2006-04-21,31.545,31.545,31.046,31.101,1405,0
2006-04-24,30.525,31.101,30.154,30.242,7871,0
2006-04-25,30.631,31.148,30.38,30.723,3389,0
2006-04-26,30.923,32.497,30.923,32.319,5933,0
2006-04-27,32.497,33.285,32.149,32.99,6069,0
2006-04-28,33.333,34.09,33.178,33.333,4542,0
2006-05-01,34.036,34.036,32.545,33.069,7731,0
2006-05-02,32.799,33.401,32.799,32.998,5351,0
2006-05-03,33.324,33.401,32.899,32.951,4185,0
2006-05-04,32.871,33.314,32.871,32.951,5208,0
2006-05-05,33.401,33.629,32.933,32.942,1885,0
2006-05-08,33.314,33.401,32.942,32.942,4170,0
2006-05-09,32.951,34.071,32.497,34.071,4755,0
2006-05-10,34.262,34.262,32.925,32.925,4916,0
2006-05-11,33.259,33.259,32.666,32.933,6897,0
2006-05-12,32.908,32.951,32.826,32.951,5461,0
2006-05-15,32.951,32.951,32.468,32.951,1549,0
2006-05-16,33.35,33.359,32.951,32.951,5311,0
2006-05-17,32.799,33.007,32.799,32.933,2647,0
2006-05-18,33.069,33.367,32.725,32.899,3385,0
2006-05-19,33.114,33.401,32.908,33.124,1807,0
2006-05-22,32.507,33.401,32.507,33.086,1672,0
2006-05-23,33.401,33.401,32.917,32.98,5108,0
2006-05-24,32.951,33.384,32.871,33.384,4925,0
2006-05-25,33.401,33.401,32.743,33.267,3433,0
2006-05-26,32.761,32.844,31.562,32.619,5992,0
2006-05-30,31.616,32.3,31.616,31.914,2865,0
2006-05-31,31.597,31.952,31.597,31.952,3026,0
2006-06-01,32.3,33.314,31.779,32.497,6763,0
2006-06-02,32.497,33.305,31.978,32.011,3026,0
2006-06-05,31.272,31.897,29.97,29.97,3772,0
2006-06-06,29.97,29.97,28.529,28.619,2772,0
2006-06-07,29.07,29.477,27.987,28.673,17056,0
2006-06-08,28.24,28.961,28.24,28.961,2656,0
2006-06-09,28.6,28.908,28.6,28.882,1749,0
2006-06-12,28.845,29.025,28.845,28.892,4047,0
2006-06-13,30.163,30.163,28.882,29.441,6477,0
2006-06-14,29.495,29.676,28.854,28.892,8786,0
2006-06-15,28.854,29.747,28.854,28.908,8343,0
2006-06-16,28.892,29.521,28.882,29.331,36868,0
2006-06-19,29.684,30.154,28.628,28.934,9927,0
2006-06-20,28.258,28.681,27.816,27.816,8425,0
2006-06-21,27.958,28.258,27.624,27.761,12040,0
2006-06-22,27.582,27.843,27.537,27.771,2876,0
2006-06-23,27.101,28.286,27.101,27.987,17311,0
2006-06-26,28.654,28.654,27.904,28.32,14845,0
2006-06-27,28.32,28.347,27.996,28.347,14785,0
2006-06-28,28.148,28.775,28.087,28.357,12301,0
2006-06-29,29.856,29.884,28.194,29.801,6342,0
2006-06-30,30.242,34.217,29.405,34.217,454656,0
2006-07-03,33.401,33.401,32.554,33.401,12969,0
2006-07-05,32.951,33.343,32.581,33.042,13759,0
2006-07-06,33.702,33.702,33.114,33.241,13326,0
2006-07-07,32.951,34.304,32.554,34.062,16096,0
2006-07-10,33.648,35.353,33.401,34.648,15923,0
2006-07-11,34.683,34.948,34.143,34.143,3228,0
2006-07-12,34.171,34.712,34.134,34.217,3890,0
2006-07-13,34.533,34.976,33.692,34.976,6296,0
2006-07-14,34.655,34.984,34.442,34.759,2771,0
2006-07-17,34.342,35.75,34.304,35.163,8784,0
2006-07-18,34.459,36.445,34.459,35.842,19283,0
2006-07-19,35.662,35.75,35.119,35.2,4161,0
2006-07-20,34.759,34.759,32.908,33.819,3423,0
2006-07-21,34.279,34.323,33.991,34.304,1924,0
2006-07-24,34.152,34.984,34.152,34.768,6854,0
2006-07-25,35.706,35.706,34.683,34.803,16292,0
2006-07-26,35.48,35.48,33.384,34.712,1731,0
2006-07-27,34.081,34.759,33.919,34.351,2617,0
2006-07-28,34.39,34.39,34.371,34.38,332,0
2006-07-31,33.673,34.712,33.673,34.361,464,0
2006-08-01,33.702,34.976,33.702,34.83,5932,0
2006-08-02,34.053,34.371,33.972,34.304,5351,0
2006-08-03,33.747,34.665,33.747,34.304,1744,0
2006-08-04,34.304,34.323,33.638,34.227,3215,0
2006-08-07,33.541,34.071,33.541,33.71,553,0
2006-08-08,33.401,33.855,30.705,33.343,6741,0
2006-08-09,32.761,32.771,32.761,32.771,665,0
2006-08-10,34.304,34.304,33.05,33.05,677,0
2006-08-11,32.285,32.951,32.285,32.951,442,0
2006-08-15,32.285,34.286,32.285,33.855,5559,0
2006-08-16,32.374,33.673,32.374,33.584,884,0
2006-08-17,32.942,34.125,32.933,33.267,2176,0
2006-08-18,32.591,32.591,32.591,32.591,105,0
2006-08-21,33.638,33.638,33.638,33.638,226,0
2006-08-22,32.99,33.024,32.99,33.024,332,0
2006-08-24,33.024,33.892,33.024,33.892,633,0
2006-08-25,34.134,34.134,34.134,34.134,186,0
2006-08-28,33.188,33.457,33.188,33.457,1889,0
2006-08-29,32.78,32.78,32.78,32.78,386,0
2006-08-30,33.401,33.401,32.899,33.394,776,0
2006-08-31,33.394,33.738,33.042,33.738,5097,0
2006-09-01,33.72,33.855,33.72,33.855,658,0
2006-09-05,33.855,34.27,33.855,34.081,1330,0
2006-09-06,34.081,34.081,34.081,34.081,105,0
2006-09-07,33.944,33.944,33.944,33.944,186,0
2006-09-08,33.401,33.855,33.032,33.855,5885,0
2006-09-11,33.809,34.081,33.401,33.62,1883,0
2006-09-14,34.027,34.245,34.027,34.245,226,0
2006-09-15,33.738,33.738,33.629,33.638,2606,0
2006-09-18,33.629,34.134,33.629,33.991,665,0
2006-09-21,33.738,34.045,33.738,34.045,464,0
2006-09-22,33.541,33.603,31.787,31.787,17279,0
2006-09-25,31.391,31.391,31.391,31.391,2102,0
2006-09-26,31.408,31.408,31.083,31.083,5538,0
2006-09-27,30.696,31.952,30.696,31.101,3987,0
2006-09-28,32.03,32.085,31.986,32.085,1055,0
2006-09-29,31.861,32.525,31.861,32.525,290,0
2006-10-02,32.141,32.761,32.011,32.412,1109,0
2006-10-04,32.319,32.497,32.319,32.497,553,0
2006-10-11,30.696,31.597,30.696,31.597,277,0
2006-10-12,32.048,32.835,32.048,32.835,605,0
2006-10-13,32.844,32.844,32.844,32.844,174,0
2006-10-16,32.925,32.99,32.048,32.99,689,0
2006-10-17,32.497,32.497,32.497,32.497,3544,0
2006-10-18,33.377,33.377,33.377,33.377,105,0
2006-10-19,32.853,32.853,32.707,32.707,1244,0
2006-10-20,33.367,33.367,33.367,33.367,105,0
2006-10-24,32.591,32.591,32.591,32.591,226,0
2006-10-25,32.951,32.951,32.516,32.516,7670,0
2006-10-26,32.141,32.141,32.141,32.141,206,0
2006-10-27,32.231,32.292,32.231,32.292,1162,0
2006-10-30,31.643,31.643,31.597,31.597,2775,0
2006-10-31,30.705,30.748,29.792,30.469,1883,0
2006-11-06,30.65,31.445,30.65,31.245,691,0
2006-11-08,29.856,29.953,29.575,29.64,2819,0
2006-11-09,29.34,29.792,29.34,29.792,1394,0
2006-11-10,30.18,30.18,30.18,30.18,192,0
2006-11-13,30.515,30.515,30.515,30.515,326,0
2006-11-14,29.205,30.631,29.205,30.525,4228,0
2006-11-15,30.371,30.515,30.371,30.515,1334,0
2006-11-16,31.282,31.282,31.282,31.282,721,0
2006-11-17,31.272,31.299,31.272,31.299,226,0
2006-11-20,30.923,30.923,30.289,30.923,2248,0
2006-11-21,30.923,30.923,30.923,30.923,7109,0
2006-11-27,30.705,30.705,30.405,30.405,999,0
2006-11-28,30.388,30.388,29.866,29.866,226,0
2006-11-29,30.017,30.017,30.017,30.017,277,0
2006-11-30,29.819,29.819,29.222,29.222,442,0
2006-12-01,28.934,28.997,28.9,28.9,692,0
2006-12-04,28.916,29.432,28.654,28.979,3656,0
2006-12-05,28.628,28.628,28.529,28.529,1960,0
2006-12-06,29.602,29.602,28.565,28.565,2436,0
2006-12-07,28.439,28.484,28.439,28.439,2325,0
2006-12-08,27.996,28.338,27.996,28.338,306,0
2006-12-11,28.166,28.166,27.688,27.923,1401,0
2006-12-12,28.286,28.383,28.286,28.383,612,0
2006-12-13,28.681,28.681,28.681,28.681,105,0
2006-12-14,28.97,28.97,28.97,28.97,226,0
2006-12-15,28.619,28.636,28.194,28.295,2840,0
2006-12-18,28.882,28.892,28.882,28.892,1443,0
2006-12-19,28.338,28.997,28.24,28.988,6775,0
2006-12-20,28.583,28.892,28.565,28.892,586,0
2006-12-21,28.547,28.547,28.547,28.547,105,0
2006-12-22,29.117,29.117,29.025,29.025,1153,0
2006-12-26,29.34,29.34,28.708,29.169,852,0
2006-12-27,29.331,29.839,29.331,29.839,999,0
2006-12-28,30.631,30.696,29.323,30.696,3351,0
2006-12-29,31.148,31.823,30.731,31.823,2624,0
2007-01-03,31.823,32.048,31.823,32.048,1775,0
2007-01-04,32.951,32.951,32.231,32.231,296,0
2007-01-05,31.752,32.789,31.752,32.789,1109,0
2007-01-08,32.628,32.628,32.628,32.628,226,0
2007-01-09,32.497,32.761,32.039,32.675,7809,0
2007-01-10,31.679,31.679,31.679,31.679,294,0
2007-01-12,32.497,32.497,32.497,32.497,442,0
2007-01-16,32.057,32.057,32.057,32.057,105,0
2007-01-17,31.157,32.177,31.157,32.149,1891,0
2007-01-18,31.597,31.616,31.597,31.616,914,0
2007-01-19,30.765,31.525,30.765,31.462,2617,0
2007-01-23,31.553,31.869,31.553,31.869,338,0
2007-01-24,31.634,31.96,31.634,31.96,649,0
2007-01-25,32.141,32.49,32.141,32.49,1109,0
2007-01-29,32.159,32.159,32.159,32.159,105,0
2007-01-30,32.933,32.933,31.597,31.597,442,0
2007-02-01,31.643,31.643,31.616,31.616,665,0
2007-02-02,31.018,31.018,31.018,31.018,226,0
2007-02-06,31.571,31.597,31.571,31.597,332,0
2007-02-08,30.696,31.933,30.696,31.933,386,0
2007-02-09,31.597,31.597,31.597,31.597,105,0
2007-02-12,31.58,32.337,31.58,31.607,2271,0
2007-02-13,31.616,31.624,31.597,31.607,442,0
2007-02-14,32.039,32.048,31.669,31.669,565,0
2007-02-16,31.651,31.651,30.94,30.94,884,0
2007-02-20,31.597,31.597,30.74,30.74,5281,0
2007-02-21,30.715,31.101,30.696,31.101,553,0
2007-02-23,30.715,30.715,30.696,30.696,332,0
2007-02-26,30.923,31.408,30.19,30.541,999,0
2007-02-28,30.55,30.604,30.18,30.18,1109,0
2007-03-01,30.469,30.469,30.154,30.154,442,0
2007-03-02,29.792,30.923,29.792,30.452,6598,0
2007-03-05,30.137,30.224,30.102,30.224,914,0
2007-03-06,30.604,30.74,30.172,30.172,1466,0
2007-03-09,29.611,30.696,29.611,30.696,999,0
2007-03-12,30.127,30.242,30.054,30.242,4098,0
2007-03-15,31.589,33.394,30.913,31.018,6254,0
2007-03-19,32.917,33.267,32.853,33.042,3544,0
2007-03-20,33.05,33.223,32.3,32.572,1123,0
2007-03-21,32.516,32.516,32.516,32.516,105,0
2007-03-22,31.805,31.805,31.805,31.805,105,0
2007-03-23,31.986,33.105,31.986,33.105,5533,0
2007-03-26,32.581,33.611,32.581,32.951,10270,0
2007-03-27,31.408,33.629,31.408,32.933,608,0
2007-03-28,32.619,32.761,32.545,32.761,2217,0
2007-03-29,32.698,32.698,32.545,32.545,2391,0
2007-04-02,32.961,33.223,32.6,32.6,556,0
2007-04-03,32.951,33.151,32.951,33.151,332,0
2007-04-04,33.359,33.401,33.359,33.394,665,0
2007-04-05,33.401,34.722,33.401,34.323,4157,0
2007-04-09,34.323,34.323,34.323,34.323,226,0
2007-04-11,34.314,34.616,34.314,34.616,442,0
2007-04-12,34.486,35.191,34.486,35.191,999,0
2007-04-13,35.1,35.38,35.1,35.38,442,0
2007-04-16,35.662,37.917,35.662,37.158,8261,0
2007-04-17,37.149,37.222,36.918,36.998,665,0
2007-04-19,36.97,36.97,36.934,36.934,1549,0
2007-04-20,36.788,37.824,36.788,37.023,3212,0
2007-04-23,37.917,38.369,37.908,38.144,4993,0
2007-04-24,38.677,38.677,36.536,37.069,2436,0
2007-04-25,37.014,37.373,37.006,37.373,3424,0
2007-04-26,37.373,37.373,36.194,36.355,4834,0
2007-04-27,37.014,37.34,36.998,37.34,2577,0
2007-04-30,37.123,38.785,37.014,38.098,11069,0
2007-05-01,36.391,38.704,36.391,37.917,553,0
2007-05-02,37.484,37.484,37.014,37.44,1277,0
2007-05-04,37.014,39.723,37.014,38.135,8075,0
2007-05-07,38.847,39.442,38.035,38.215,2994,0
2007-05-08,37.785,38.107,37.683,38.008,6676,0
2007-05-09,38,39.137,37.917,38.144,5514,0
2007-05-10,37.522,37.889,37.522,37.889,442,0
2007-05-14,37.88,37.88,37.88,37.88,105,0
2007-05-15,37.917,38.838,37.917,38.369,10802,0
2007-05-16,38.369,39.723,37.99,38.882,10700,0
2007-05-17,39.272,40.335,38.369,39.815,7531,0
2007-05-18,39.723,39.869,39.047,39.706,1481,0
2007-05-21,38.91,41.356,38.902,40.789,11633,0
2007-05-22,41.077,42.865,40.536,42.865,14918,0
2007-05-23,42.431,42.431,41.666,42.332,17341,0
2007-05-24,41.546,42.061,41.546,42.061,7245,0
2007-05-25,41.347,42.207,40.78,42.207,5159,0
2007-05-29,42.511,44.074,42.431,43.714,11401,0
2007-05-30,43.788,46.261,42.793,45.81,41576,0
2007-05-31,46.619,46.619,44.96,45.79,27018,0
2007-06-01,46.045,48.27,46.045,48.001,76634,0
2007-06-04,48.209,48.941,48.209,48.914,19939,0
2007-06-05,49.203,49.926,47.841,48.871,8476,0
2007-06-06,48.148,49.041,47.849,49.041,4652,0
2007-06-07,48.148,50.106,47.849,48.462,23024,0
2007-06-08,48.02,49.31,47.723,47.849,13303,0
2007-06-11,48.452,49.355,47.984,48.615,16665,0
2007-06-12,48.742,48.742,48.074,48.253,2880,0
2007-06-13,48.253,48.752,48.209,48.571,4602,0
2007-06-14,48.392,48.515,48.209,48.219,13437,0
2007-06-15,48.298,48.443,48.298,48.435,4015,0
2007-06-18,48.706,48.761,48.506,48.752,9413,0
2007-06-19,48.742,49.239,48.732,48.752,16111,0
2007-06-20,49.022,49.412,48.038,48.752,13088,0
2007-06-21,48.958,48.958,47.877,48.752,7082,0
2007-06-22,48.148,49.249,46.919,47.019,302784,0
2007-06-25,46.945,46.954,43.714,44.571,51131,0
2007-06-26,44.555,44.66,42.693,44.303,15853,0
2007-06-27,45.077,45.077,43.334,43.334,8851,0
2007-06-28,43.351,43.64,43.16,43.497,3311,0
2007-06-29,44.164,44.164,43.255,43.341,10201,0
2007-07-02,44.146,45.445,44.146,44.868,22004,0
2007-07-03,45.862,48.011,45.862,47.091,21276,0
2007-07-05,46.719,46.784,44.697,45.194,3172,0
2007-07-06,45.836,48.795,45.836,48.795,14344,0
2007-07-09,48.795,50.276,48.795,49.656,51572,0
2007-07-10,48.795,50.086,48.795,49.656,65255,0
2007-07-11,49.61,49.879,48.725,48.941,20509,0
2007-07-12,48.752,50.548,48.752,50.548,56356,0
2007-07-13,49.879,49.879,48.761,49.656,22626,0
2007-07-16,49.744,49.744,49.276,49.276,13774,0
2007-07-17,49.68,49.969,48.253,48.803,55537,0
2007-07-18,48.443,50.413,47.858,50.205,37424,0
2007-07-19,50.558,52.534,50.241,52.281,10708,0
2007-07-20,52.165,52.597,51.965,52.597,9039,0
2007-07-23,52.587,52.587,51.459,51.811,13402,0
2007-07-24,50.395,51.361,48.852,48.958,8750,0
2007-07-25,51.335,51.335,48.615,49.898,7569,0
2007-07-26,48.769,48.769,44.796,46.071,5854,0
2007-07-27,46.438,47.588,42.379,42.458,10649,0
2007-07-30,45.194,45.194,44.209,44.895,6594,0
2007-07-31,43.425,44.67,42.431,42.83,5975,0
2007-08-01,43.16,43.623,41.666,43.623,5315,0
2007-08-02,42.431,44.933,42.431,44.256,43283,0
2007-08-03,43.623,43.623,38.168,38.658,3689,0
2007-08-06,40.355,40.355,37.964,39.047,15472,0
2007-08-07,40.497,40.497,38.497,39.723,7390,0
2007-08-08,40.454,44.555,40.454,43.091,10841,0
2007-08-09,45.132,45.141,42.097,43.334,3908,0
2007-08-10,41.629,43.334,38.73,42.865,9531,0
2007-08-13,43.046,43.334,39.253,43.324,17744,0
2007-08-14,43.056,43.056,41.945,41.945,342,0
2007-08-15,41.431,43.334,40.815,40.815,2835,0
2007-08-16,39.92,43.334,39.281,42.56,4977,0
2007-08-17,44.228,45.149,43.019,44.354,7265,0
2007-08-20,43.019,47.595,41.629,43.741,1798,0
2007-08-21,43.037,45.141,43.037,44.724,6168,0
2007-08-22,45.219,45.427,44.154,44.154,999,0
2007-08-23,43.975,43.975,39.081,39.632,6736,0
2007-08-24,40.488,40.488,39.414,40.21,4583,0
2007-08-27,39.714,40.22,39.714,39.723,6782,0
2007-08-28,40.544,42.521,40.544,41.971,6881,0
2007-08-29,41.935,43.334,41.935,43.334,3136,0
2007-08-30,42.927,44.039,42.486,42.865,2647,0
2007-08-31,43.723,44.463,43.714,44.238,6227,0
2007-09-04,42.701,44.463,42.198,43.397,4112,0
2007-09-05,42.531,44.454,41.809,41.809,2034,0
2007-09-06,41.691,42.655,40.589,40.87,2102,0
2007-09-07,40.374,40.421,39.423,40.402,3380,0
2007-09-10,39.723,41.077,37.964,39.902,4762,0
2007-09-11,41.881,42.397,40.156,41.122,7470,0
2007-09-12,40.715,42.567,40.715,42.216,1775,0
2007-09-13,41.971,43.064,41.963,42.258,1330,0
2007-09-14,42.388,42.388,42.097,42.097,1216,0
2007-09-17,42.388,42.388,42.388,42.388,254,0
2007-09-18,41.528,43.788,41.528,43.334,3155,0
2007-09-19,43.265,44.886,43.265,44.886,7370,0
2007-09-20,44.625,46.251,44.164,44.492,8736,0
2007-09-21,45.141,45.141,44.379,45.141,8914,0
2007-09-24,44.914,48.742,44.346,45.565,823,0
2007-09-25,45.114,45.114,44.697,44.697,255,0
2007-09-26,45.383,46.052,45.383,46.052,2459,0
2007-09-27,45.989,45.989,45.989,45.989,226,0
2007-09-28,44.717,47.641,44.717,46.963,5394,0
2007-10-01,46.991,49.705,46.991,49.68,1788,0
2007-10-02,49.936,50.114,49.536,49.536,4652,0
2007-10-03,48.778,49.156,45.609,45.619,4850,0
2007-10-04,45.943,45.943,45.548,45.565,665,0
2007-10-05,46.639,46.865,46.071,46.071,1453,0
2007-10-08,46.429,46.503,45.601,46.323,3429,0
2007-10-09,46.167,46.232,45.998,46.232,1146,0
2007-10-10,46.494,47.695,46.187,47.497,2471,0
2007-10-11,47.849,47.849,45.454,47.127,5460,0
2007-10-12,45.539,46.603,45.539,46.558,3102,0
2007-10-15,45.736,46.54,45.266,46.54,2397,0
2007-10-16,46.692,47.723,46.692,47.081,2102,0
2007-10-17,47.849,47.849,46.386,47.071,1456,0
2007-10-18,47.832,47.896,47.299,47.747,1251,0
2007-10-19,47.479,47.479,45.059,45.323,5748,0
2007-10-22,44.011,47.513,43.341,44.274,1807,0
2007-10-23,45.557,46.919,44.093,46.585,884,0
2007-10-24,45.708,45.708,44.509,45.059,776,0
2007-10-25,44.824,45.022,44.824,44.968,570,0
2007-10-26,46.377,46.377,45.002,45.81,1308,0
2007-10-29,45.773,46.187,44.717,44.717,5872,0
2007-10-30,45.871,46.045,45.574,45.681,5264,0
2007-10-31,46.963,50.033,46.368,49.545,40385,0
2007-11-01,48.958,51.451,46.412,47.929,9413,0
2007-11-02,49.239,49.638,48.67,49.041,3395,0
2007-11-05,47.633,48.625,47,48.157,14793,0
2007-11-06,46.856,46.856,43.471,45.314,7826,0
2007-11-07,45.141,49.638,44.571,46.187,6943,0
2007-11-08,46.224,46.503,45.185,46.503,2979,0
2007-11-09,46.512,46.512,44.146,45.671,2330,0
2007-11-12,45.681,46.503,44.933,46.503,1652,0
2007-11-13,46.485,49.656,45.951,49.647,16852,0
2007-11-14,47.723,48.336,47.723,48.336,663,0
2007-11-15,49.656,49.656,47.668,48.236,2656,0
2007-11-16,48.2,48.47,47.396,47.858,4878,0
2007-11-19,46.702,46.702,45.059,45.256,3143,0
2007-11-20,46.377,49.085,44.346,48.662,7047,0
2007-11-21,48.662,49.629,48.462,49.629,2060,0
2007-11-23,49.508,49.656,49.49,49.49,332,0
2007-11-26,48.488,48.803,47.623,47.623,1156,0
2007-11-27,47.756,48.832,47.18,47.18,2848,0
2007-11-28,47.765,47.92,46.954,47.92,6488,0
2007-11-29,47.822,47.822,47.396,47.442,1625,0
2007-11-30,48.715,49.656,48.615,48.615,4591,0
2007-12-03,49.402,49.656,47.849,49.383,3660,0
2007-12-04,48.435,48.706,48.157,48.157,1050,0
2007-12-05,48.336,48.336,46.268,46.675,5805,0
2007-12-06,47.568,50.231,47.568,50.231,6581,0
2007-12-07,49.673,54.564,48.1,53.626,17406,0
2007-12-10,54.168,54.168,50.574,52.975,21606,0
2007-12-11,50.934,54.159,50.934,53.554,6533,0
2007-12-12,55.045,55.142,53.12,55.142,6591,0
2007-12-13,53.699,54.168,52.86,54.168,1995,0
2007-12-14,53.075,53.075,52.064,52.364,1643,0
2007-12-17,52.319,52.372,52.19,52.364,2334,0
2007-12-18,53.482,53.482,52.86,52.876,999,0
2007-12-19,53.401,54.159,53.401,53.508,1109,0
2007-12-20,53.78,54.187,52.924,53.598,2342,0
2007-12-21,54.8,56.832,53.002,54.502,24252,0
2007-12-24,54.168,54.348,53.148,54.348,953,0
2007-12-26,54.348,54.781,53.826,54.656,6330,0
2007-12-27,53.571,54.159,53.571,54.159,449,0
2007-12-28,53.103,53.736,51.288,51.866,2811,0
2007-12-31,53.437,54.168,53.084,54.14,9602,0
2008-01-02,53.709,54.131,50.458,54.131,3913,0
2008-01-03,52.452,53.626,51.939,52.517,6324,0
2008-01-04,51.614,53.617,49.68,49.68,2667,0
2008-01-07,49.517,49.517,47.65,48.634,3899,0
2008-01-08,48.842,49.647,48.543,49.438,3519,0
2008-01-09,49.656,49.656,48.634,49.656,3914,0
2008-01-10,49.61,49.656,49.61,49.656,1775,0
2008-01-11,48.795,49.438,46.692,47.849,2590,0
2008-01-14,47.235,47.235,46.919,46.919,639,0
2008-01-15,44.734,47.143,44.238,47.143,2342,0
2008-01-16,47.043,47.812,46.412,46.412,2656,0
2008-01-17,45.141,45.141,43.452,43.821,2855,0
2008-01-18,43.443,45.285,42.937,43.967,11176,0
2008-01-22,42.097,44.238,42.097,43.788,6308,0
2008-01-23,41.023,48.562,41.023,48.148,4158,0
2008-01-24,47.071,49.013,43.64,46.071,1786,0
2008-01-25,44.121,46.692,44.121,45.104,4376,0
2008-01-28,44.968,44.968,41.069,44.103,6480,0
2008-01-29,42.664,45.33,41.105,42.749,5120,0
2008-01-30,43.407,47.794,42.839,47.568,6152,0
2008-01-31,45.637,46.828,43.541,46.828,7172,0
2008-02-01,46.856,46.856,43.884,46.791,2382,0
2008-02-04,47.559,47.559,45.989,46.045,1027,0
2008-02-05,44.129,46.079,44.129,45.228,5211,0
2008-02-06,44.029,44.878,44.029,44.878,263,0
2008-02-07,44.968,49.285,44.642,45.662,4076,0
2008-02-08,45.474,47.784,43.388,46.088,2884,0
2008-02-11,44.724,45.591,43.63,43.868,4005,0
2008-02-12,44.37,45.085,44.361,44.388,1463,0
2008-02-13,43.091,45.04,43.091,44.986,1686,0
2008-02-14,43.838,44.688,43.838,43.903,948,0
2008-02-15,43.578,44.952,43.578,44.354,2038,0
2008-02-19,45.943,48.435,44.209,44.744,1254,0
2008-02-20,48.435,48.435,44.312,44.688,872,0
2008-02-21,44.688,46.333,44.688,45.05,1819,0
2008-02-22,44.688,46.396,44.463,45.247,5413,0
2008-02-25,44.37,45.169,44.354,45.169,1109,0
2008-02-26,44.284,45.085,44.074,45.085,3649,0
2008-02-27,43.668,44.563,43.668,43.875,2399,0
2008-02-28,45.122,45.435,43.379,43.471,2051,0
2008-02-29,42.63,42.882,41.592,42.612,4338,0
2008-03-03,41.847,45.141,40.905,41.528,6195,0
2008-03-04,39.902,41.501,39.902,40.291,890,0
2008-03-05,40.077,45.114,37.824,40.345,6791,0
2008-03-06,40.175,40.175,37.54,38.775,3236,0
2008-03-07,37.241,39.723,37.241,39.355,2709,0
2008-03-10,39.146,40.626,36.257,39.524,3736,0
2008-03-11,40.626,45.294,40.185,45.294,6292,0
2008-03-12,44.905,44.905,40.636,43.064,4798,0
2008-03-13,43.967,44.219,41.501,43.379,1621,0
2008-03-14,42.162,42.162,41.077,41.077,346,0
2008-03-17,40.653,40.653,39.92,39.92,414,0
2008-03-18,42.134,42.134,39.723,41.06,2328,0
2008-03-19,41.168,42.397,41.168,41.212,2371,0
2008-03-20,42.413,42.511,40.599,42.007,31803,0
2008-03-24,42.758,42.758,40.688,42.655,4393,0
2008-03-25,42.793,45.132,42.313,43.265,1583,0
2008-03-26,42.638,44.563,41.963,44.563,3212,0
2008-03-27,44.78,45.141,42.647,44.66,7223,0
2008-03-28,43.931,45.81,42.171,42.171,1194,0
2008-03-31,42.153,44.103,40.762,43.948,3361,0
2008-04-01,45.211,45.854,41.863,45.609,2093,0
2008-04-02,45.141,46.045,43.559,44.473,1776,0
2008-04-03,45.81,45.81,42.503,44.256,1445,0
2008-04-04,45.104,46.017,43.489,43.515,1330,0
2008-04-07,45.141,45.141,41.79,42.882,665,0
2008-04-08,42.711,44.039,42.431,43.515,464,0
2008-04-09,44.003,44.003,41.004,41.898,771,0
2008-04-10,41.231,46.017,41.231,46.017,588,0
2008-04-11,44.824,46.205,40.626,44.011,1250,0
2008-04-14,43.559,44.011,41.619,43.658,776,0
2008-04-15,43.515,43.714,41.221,43.714,373,0
2008-04-16,44.563,46.512,43.831,44.228,5705,0
2008-04-17,45.943,45.943,44.842,44.842,1305,0
2008-04-18,45.366,48.435,42.467,44.851,17510,0
2008-04-21,44.174,48.752,44.174,47.043,1005,0
2008-04-22,46.333,48.752,44.537,46.719,2625,0
2008-04-23,47.433,47.433,44.303,45.897,1665,0
2008-04-24,46.045,46.045,44.546,45.04,1285,0
2008-04-25,45.141,45.141,43.341,44.878,1460,0
2008-04-28,44.546,44.968,43.515,44.651,1145,0
2008-04-29,44.868,44.868,42.134,42.293,2721,0
2008-04-30,44.199,45.122,42.848,44.509,5372,0
2008-05-01,44.968,45.141,44.379,44.379,782,0
2008-05-02,45.202,45.202,42.56,42.56,6186,0
2008-05-05,42.207,44.191,42.207,42.486,2679,0
2008-05-06,42.216,43.967,42.216,43.967,3312,0
2008-05-07,43.778,48.742,42.342,42.342,3391,0
2008-05-08,43.246,46.396,42.44,46.396,3219,0
2008-05-09,43.397,43.769,41.528,42.034,5202,0
2008-05-12,42.079,48.975,42.079,48.975,8084,0
2008-05-13,48.975,48.975,44.256,46.549,3243,0
2008-05-14,46.224,48.571,45.862,48.571,6793,0
2008-05-15,48.298,48.298,44.284,46.123,884,0
2008-05-16,46.702,47.323,45.159,47.323,4379,0
2008-05-19,47.812,49.022,47.342,48.644,4583,0
2008-05-20,47.784,49.536,44.66,47.66,1549,0
2008-05-21,48.2,48.2,45.159,46.837,3618,0
2008-05-22,47.262,49.61,45.773,49.05,3440,0
2008-05-23,46.945,48.425,44.688,45.708,2255,0
2008-05-27,46.639,46.945,44.78,46.666,1161,0
2008-05-28,46.619,46.945,45.169,46.603,553,0
2008-05-29,46.567,46.945,45.637,46.937,1903,0
2008-05-30,46.457,46.883,45.095,45.609,1268,0
2008-06-02,45.376,46.828,45.159,45.228,11503,0
2008-06-03,45.943,45.943,44.697,44.697,1089,0
2008-06-04,44.555,44.886,44.256,44.546,1660,0
2008-06-05,44.37,45.574,44.238,45.574,4915,0
2008-06-06,44.416,44.473,43.55,43.55,943,0
2008-06-09,43.568,45.989,42.647,42.83,3049,0
2008-06-10,42.486,44.074,42.486,42.972,1081,0
2008-06-11,42.531,44.483,42.531,42.567,2296,0
2008-06-12,43.246,43.324,42.749,42.882,773,0
2008-06-13,43.316,45.022,42.486,43.153,11874,0
2008-06-16,42.812,43.931,42.766,43.289,1381,0
2008-06-17,43.17,44.256,42.595,43.064,2178,0
2008-06-18,42.664,43.975,42.55,43.838,442,0
2008-06-19,43.778,43.778,42.655,43.568,1629,0
2008-06-20,42.882,43.341,42.531,42.531,11033,0
2008-06-23,43.306,43.306,40.744,40.789,3689,0
2008-06-24,40.544,41.847,40.175,40.175,2450,0
2008-06-25,40.022,43.027,39.723,41.069,8349,0
2008-06-26,39.786,40.238,38.975,39.146,1859,0
2008-06-27,38.765,43.306,37.097,37.097,62279,0
2008-06-30,36.483,39.432,36.391,36.391,8649,0
2008-07-01,37.843,37.889,36.643,37.241,10987,0
2008-07-02,36.771,37.466,36.276,36.607,8447,0
2008-07-03,34.597,38.187,34.597,35.625,1442,0
2008-07-07,35.128,36.634,34.551,34.803,4797,0
2008-07-08,35.662,36.067,34.803,35.967,2334,0
2008-07-09,37.26,37.26,35.09,35.644,2404,0
2008-07-10,36.52,36.52,34.045,35.3,1475,0
2008-07-11,34.433,36.729,34.433,36.729,882,0
2008-07-14,37.601,37.601,33.42,33.999,1548,0
2008-07-15,32.998,36.184,32.998,36.184,1883,0
2008-07-16,35.75,41.323,35.75,40.364,2403,0
2008-07-17,41.086,43.893,38.234,41.105,3696,0
2008-07-18,41.339,43.606,38.984,41.818,5964,0
2008-07-21,42.503,42.503,40.734,40.734,3888,0
2008-07-22,41.466,41.466,39.146,40.22,4083,0
2008-07-23,39.423,40.562,39.423,40.553,903,0
2008-07-24,41.971,41.971,40.544,40.888,2278,0
2008-07-25,43.759,43.788,42.821,43.788,2507,0
2008-07-28,42.413,43.306,41.393,43.019,1244,0
2008-07-29,43.324,44.191,42.683,42.982,5504,0
2008-07-30,44.312,44.37,43.812,44.354,1057,0
2008-07-31,43.281,46.123,43.281,46.123,1886,0
2008-08-01,44.834,47.849,42.567,47.849,10846,0
2008-08-04,47.738,48.752,46.079,47.738,3680,0
2008-08-05,48.289,49.431,43.741,47.55,7513,0
2008-08-06,46.341,48.166,46.341,48.166,871,0
2008-08-07,46.071,49.345,43.723,45.511,4286,0
2008-08-08,48.742,49.656,46.954,49.656,3351,0
2008-08-11,49.374,51.911,48.787,50.395,3969,0
2008-08-12,49.673,51.008,49.301,49.301,8196,0
2008-08-13,47.019,50.448,46.045,50.448,3669,0
2008-08-14,48.119,50.124,46.224,49.898,4790,0
2008-08-15,50.413,50.413,48.644,49.638,6434,0
2008-08-18,48.813,49.656,48.795,49.656,2893,0
2008-08-19,48.346,49.656,47.765,49.656,3587,0
2008-08-20,49.656,49.656,48.653,48.653,2253,0
2008-08-21,48.174,49.431,47.405,48.967,1660,0
2008-08-22,48.289,48.975,47.568,48.975,2212,0
2008-08-25,48.967,48.967,48.139,48.355,1458,0
2008-08-26,47.812,48.886,47.812,48.886,640,0
2008-08-27,48.581,49.374,48.581,49.374,3051,0
2008-08-28,48.994,49.656,48.994,49.656,1937,0
2008-08-29,49.647,49.656,48.985,49.422,895,0
2008-09-02,49.656,49.656,47.405,48.279,8641,0
2008-09-03,49.05,49.05,47.396,47.396,1928,0
2008-09-04,47.387,48.219,46.358,46.893,2592,0
2008-09-05,49.527,49.527,47.235,47.775,791,0
2008-09-08,47.614,47.614,45.591,46.54,5140,0
2008-09-09,46.612,49.647,46.612,48.581,1587,0
2008-09-10,48.967,49.744,48.967,49.744,3107,0
2008-09-11,49.647,49.656,47.877,49.555,1959,0
2008-09-12,49.656,49.656,47.877,48.435,497,0
2008-09-15,49.629,49.629,47.414,47.414,916,0
2008-09-16,49.022,49.337,47.604,49.337,1463,0
2008-09-17,48.184,48.975,46.612,46.612,1011,0
2008-09-18,49.085,50.558,45.998,50.558,12761,0
2008-09-19,53.589,60.389,49.129,59.134,59440,0
2008-09-22,59.116,59.116,51.685,51.685,4925,0
2008-09-23,52.354,54.122,49.889,51.26,8201,0
2008-09-24,52.733,52.733,51.485,51.596,4016,0
2008-09-25,51.876,53.246,51.722,53.246,4415,0
2008-09-26,52.036,52.364,51.55,51.784,1833,0
2008-09-29,50.953,52.364,49.482,49.601,4179,0
2008-09-30,49.582,55.974,49.517,52.669,3757,0
2008-10-01,51.911,51.911,50.603,51.433,2965,0
2008-10-02,50.114,51.397,49.656,50.386,10644,0
2008-10-03,50.558,50.558,49.772,50.196,2815,0
2008-10-06,49.853,49.853,46.177,46.883,35447,0
2008-10-07,48.261,48.261,44.103,44.103,7001,0
2008-10-08,42.63,44.011,38.53,41.194,6816,0
2008-10-09,39.622,40.345,37.917,37.917,3423,0
2008-10-10,37.917,37.917,28.429,29.684,24307,0
2008-10-13,32.265,34.703,31.624,34.703,7040,0
2008-10-14,34.486,36.391,34.486,35.227,7129,0
2008-10-15,35.588,36.11,33.566,33.566,5330,0
2008-10-16,33.855,34.217,31.779,33.809,5376,0
2008-10-17,33.151,35.173,32.003,33.954,9975,0
2008-10-20,34.607,35.155,34.332,34.351,6956,0
2008-10-21,33.574,33.855,33.574,33.855,1392,0
2008-10-22,33.466,33.466,32.497,32.497,1055,0
2008-10-23,31.597,32.476,31.597,31.752,2783,0
2008-10-24,31.272,31.272,28.8,29.98,1800,0
2008-10-27,29.593,30.083,28.726,28.726,1476,0
2008-10-28,29.46,30.688,29.042,30.137,4060,0
2008-10-29,30.803,30.803,29.197,30.461,1736,0
2008-10-30,32.231,32.231,30.163,30.595,881,0
2008-10-31,31.219,36.11,31.219,36.11,3888,0
2008-11-03,33.819,35.39,33.819,35.39,1075,0
2008-11-04,37.149,40.439,36.11,39.902,1351,0
2008-11-05,39.253,39.697,36.399,37.701,1276,0
2008-11-06,37.449,40.507,37.449,38.279,917,0
2008-11-07,38.838,43.615,38.803,42.37,3073,0
2008-11-10,43.306,43.306,40.247,40.247,953,0
2008-11-11,40.022,40.383,36.119,37.449,2752,0
2008-11-12,36.634,37.591,34.286,34.92,7219,0
2008-11-13,35.013,38.72,33.73,38.72,4224,0
2008-11-14,38,40.031,33.873,33.882,4154,0
2008-11-17,33.638,35.073,33.447,34.542,614,0
2008-11-18,34.542,36.634,34.533,35.38,4913,0
2008-11-19,35.48,38.008,34.486,34.486,2710,0
2008-11-20,34.486,35.028,32.545,33.819,2145,0
2008-11-21,33.531,36.345,29.512,32.49,17611,0
2008-11-24,33.105,33.343,31.382,32.231,6475,0
2008-11-25,32.707,38.052,32.707,36.589,3012,0
2008-11-26,35.786,35.932,29.829,34.803,12633,0
2008-11-28,34.208,34.984,33.864,34.984,776,0
2008-12-01,31.779,36.399,30.696,30.696,20659,0
2008-12-02,31.455,34.476,30.831,33.848,2433,0
2008-12-03,32.862,35.019,32.862,33.809,2615,0
2008-12-04,33.475,34.693,33.475,33.855,2934,0
2008-12-05,33.485,33.673,31.805,33.25,5077,0
2008-12-08,35.247,42.638,34.759,40.762,3111,0
2008-12-09,40.013,40.229,37.431,37.494,1443,0
2008-12-10,38.252,38.603,37.556,38.089,1392,0
2008-12-11,37.484,38.567,37.484,38.196,4493,0
2008-12-12,43.369,43.369,40.715,43.273,4952,0
2008-12-15,43.497,43.497,41.537,41.701,2051,0
2008-12-16,42.332,42.332,40.175,41.908,7438,0
2008-12-17,42.189,42.189,42.181,42.189,4469,0
2008-12-18,43.63,43.948,43.117,43.948,2498,0
2008-12-19,45.314,45.366,43.668,45.185,20575,0
2008-12-22,44.995,46.945,40.48,41.032,6588,0
2008-12-23,41.304,41.304,39.74,40.488,1127,0
2008-12-24,41.356,41.356,40.618,40.618,776,0
2008-12-26,41.347,41.347,40.915,40.915,332,0
2008-12-29,41.726,42.422,41.717,41.971,782,0
2008-12-30,42.322,42.322,40.022,40.464,2030,0
2008-12-31,40.707,43.281,40.707,41.564,5852,0
2009-01-02,41.691,43.838,41.691,43.019,3148,0
2009-01-05,41.979,43.334,41.979,42.963,7924,0
2009-01-06,43.084,43.091,42.332,42.332,5145,0
2009-01-07,41.79,43.273,41.313,41.313,3770,0
2009-01-08,42.882,42.882,41.077,41.979,2331,0
2009-01-09,41.854,43.109,40.229,40.229,3100,0
2009-01-12,39.423,39.723,38.522,38.522,1853,0
2009-01-13,39.956,40.003,38.757,38.757,1443,0
2009-01-14,40.653,40.653,34.533,34.533,30302,0
2009-01-15,34.523,34.683,33.124,33.809,2414,0
2009-01-16,34.106,34.106,32.497,33.343,7806,0
2009-01-20,32.752,33.683,31.597,31.597,8195,0
2009-01-21,32.103,33.214,30.731,31.597,11973,0
2009-01-22,31.148,32.328,30.083,30.083,4861,0
2009-01-23,29.792,30.063,28.286,28.892,17866,0
2009-01-26,30.604,30.604,27.761,28.429,6131,0
2009-01-27,28.32,28.872,26.957,27.157,6398,0
2009-01-28,28.411,28.411,26.642,27.254,7484,0
2009-01-29,27.085,27.887,26.326,26.326,7287,0
2009-01-30,27.165,28.113,26.507,26.507,43904,0
2009-02-02,26.227,31.373,26.227,30.678,4262,0
2009-02-03,30.696,32.403,28.673,32.403,3082,0
2009-02-04,32.707,32.951,30.85,32.951,1716,0
2009-02-05,32.458,33.981,32.085,33.981,1672,0
2009-02-06,33.848,35.886,31.391,35.514,2596,0
2009-02-09,35.273,35.273,32.572,34.227,3088,0
2009-02-10,33.377,33.936,31.689,31.689,2365,0
2009-02-11,31.616,31.634,31.11,31.11,819,0
2009-02-12,31.58,31.58,30.811,30.895,808,0
2009-02-13,31.148,31.634,31.148,31.589,1661,0
2009-02-17,30.534,30.715,28.952,29.602,3232,0
2009-02-18,30.026,30.092,28.078,28.376,2010,0
2009-02-19,28.826,28.826,28.042,28.121,2707,0
2009-02-20,27.733,29.792,27.147,28.042,3985,0
2009-02-23,28.13,29.593,27.129,27.183,5412,0
2009-02-24,27.157,31.363,27.157,31.363,3515,0
2009-02-25,30.696,30.696,29.07,30.215,1449,0
2009-02-26,28.303,29.81,28.042,28.07,4983,0
2009-02-27,27.59,27.743,27.31,27.434,3142,0
2009-03-02,27.165,29.161,26.243,26.243,4357,0
2009-03-03,26.677,28.401,26.677,26.857,1811,0
2009-03-04,27.219,27.355,26.857,27.355,2595,0
2009-03-05,26.722,28.212,24.051,26.18,12897,0
2009-03-06,26.18,26.586,25.305,25.512,7529,0
2009-03-09,25.836,26.668,25.512,25.938,4711,0
2009-03-10,26.659,30.983,26.045,30.696,11204,0
2009-03-11,30.731,30.905,29.565,30.045,4372,0
2009-03-12,29.829,38.369,27.49,37.917,13531,0
2009-03-13,37.908,41.989,32.899,35.209,20352,0
2009-03-16,35.914,36.102,32.771,34.227,5269,0
2009-03-17,34.838,35.227,34.796,34.967,2310,0
2009-03-18,35.644,38.873,34.19,38.873,8277,0
2009-03-19,38.856,38.856,37.646,37.646,884,0
2009-03-20,38.514,38.514,35.714,37.628,7377,0
2009-03-23,37.069,38.704,37.069,38.594,6262,0
2009-03-24,38.631,38.631,35.74,36.598,1474,0
2009-03-25,37.8,37.8,35.443,36.781,2933,0
2009-03-26,36.565,37.917,36.511,37.917,2422,0
2009-03-27,37.149,37.149,34.92,34.92,1079,0
2009-03-30,34.181,36.067,33.574,33.673,3465,0
2009-03-31,34.279,34.304,33.981,33.981,2524,0
2009-04-01,33.223,34.304,33.114,33.838,2238,0
2009-04-02,35.842,36.067,34.882,35.804,7288,0
2009-04-03,35.832,35.832,35.804,35.804,662,0
2009-04-06,35.842,35.922,34.838,35.163,4329,0
2009-04-07,34.533,35.254,33.72,33.72,1965,0
2009-04-08,33.772,34.731,33.772,33.882,4475,0
2009-04-09,34.397,34.648,34.143,34.304,6111,0
2009-04-13,32.98,36.102,32.98,35.082,3039,0
2009-04-14,34.675,35.842,33.566,33.566,4146,0
2009-04-15,33.503,34.486,33.475,33.55,2809,0
2009-04-16,33.042,33.178,32.355,32.638,3341,0
2009-04-17,33.197,33.197,32.572,32.951,7468,0
2009-04-20,32.383,33.855,31.219,32.49,33594,0
2009-04-21,32.535,35.073,31.508,35.073,3007,0
2009-04-22,34.476,35.309,34.098,35.163,3729,0
2009-04-23,35.028,35.399,33.738,33.738,4525,0
2009-04-24,34.208,36.077,33.648,36.077,4808,0
2009-04-27,36.11,36.11,33.584,34.254,2665,0
2009-04-28,34.217,35.173,33.673,34.822,10773,0
2009-04-29,35.2,35.2,33.485,34.433,5604,0
2009-04-30,34.712,34.712,33.086,33.495,1648,0
2009-05-01,33.314,33.314,32.43,32.818,553,0
2009-05-04,32.971,32.971,32.131,32.319,3263,0
2009-05-05,32.691,32.691,31.66,31.66,2762,0
2009-05-06,32.497,32.497,31.128,31.861,4656,0
2009-05-07,32.319,32.319,29.521,29.521,4212,0
2009-05-08,30.289,30.85,29.547,30.469,5728,0
2009-05-11,31.597,32.826,31.508,31.823,3636,0
2009-05-12,32.319,32.319,31.203,31.203,1571,0
2009-05-13,30.895,30.895,29.575,29.575,2458,0
2009-05-14,29.575,31.887,29.575,31.236,4126,0
2009-05-15,31.752,31.869,30.045,30.119,3177,0
2009-05-18,31.236,31.779,29.93,31.597,8474,0
2009-05-19,31.382,32.222,30.705,32.057,2731,0
2009-05-20,32.149,32.383,31.58,32.275,4017,0
2009-05-21,31.036,32.707,30.595,32.421,5122,0
2009-05-22,31.787,32.942,31.787,32.942,6185,0
2009-05-26,32.925,33.475,32.195,33.475,10453,0
2009-05-27,33.35,34.134,33.086,33.79,6790,0
2009-05-28,34.036,36.627,34.036,36.627,16029,0
2009-05-29,36.833,39.947,36.565,39.947,45960,0
2009-06-01,39.498,42.198,39.498,41.528,9247,0
2009-06-02,41.528,44.361,41.528,44.199,12583,0
2009-06-03,43.938,44.842,43.334,44.191,13333,0
2009-06-04,44.238,44.416,43.658,44.074,9498,0
2009-06-05,44.219,44.219,42.55,43.623,7280,0
2009-06-08,43.056,43.226,41.666,42.664,3531,0
2009-06-09,42.674,43.289,42.379,43.091,2413,0
2009-06-10,43.658,44.238,41.619,41.619,6237,0
2009-06-11,42.162,42.458,41.402,42.431,6436,0
2009-06-12,42.431,43.298,41.212,43.144,1605,0
2009-06-15,41.168,42.503,41.168,41.918,3413,0
2009-06-16,41.374,41.772,40.636,40.636,3751,0
2009-06-17,40.789,42.701,40.78,42.701,5579,0
2009-06-18,43.246,43.246,41.422,41.422,3893,0
2009-06-19,42.285,42.467,41.313,42.431,9928,0
2009-06-22,41.313,41.753,40.715,41.032,18097,0
2009-06-23,40.734,41.051,40.626,40.762,2325,0
2009-06-24,41.519,42.749,41.449,42.285,3322,0
2009-06-25,42.079,42.235,41.239,41.726,8900,0
2009-06-26,41.726,42.026,40.626,40.851,103728,0
2009-06-29,40.905,41.313,40.48,40.48,1146,0
2009-06-30,40.526,40.715,39.588,39.777,8732,0
2009-07-01,39.316,39.869,39.208,39.869,3188,0
2009-07-02,39.406,39.406,36.924,36.924,3343,0
2009-07-06,36.96,37.373,35.443,35.443,3485,0
2009-07-07,36.048,36.048,34.045,34.045,1727,0
2009-07-08,33.819,34.559,32.545,32.707,5452,0
2009-07-09,33.06,33.764,32.771,33.105,15268,0
2009-07-10,33.007,33.521,32.003,32.853,20648,0
2009-07-13,32.871,32.871,31.689,31.995,1947,0
2009-07-14,31.887,32.43,31.272,31.924,7093,0
2009-07-15,32.247,32.581,31.66,32.581,54479,0
2009-07-16,33.105,33.206,32.265,32.99,5715,0
2009-07-17,33.141,33.141,32.121,32.285,4763,0
2009-07-20,32.554,32.554,32.167,32.374,1524,0
2009-07-21,32.497,32.879,32.204,32.879,73172,0
2009-07-22,32.497,33.169,32.497,33.169,568,0
2009-07-23,32.99,33.069,31.823,32.319,5371,0
2009-07-24,31.978,32.497,31.689,32.497,4852,0
2009-07-27,32.971,32.971,31.752,32.49,5766,0
2009-07-28,31.986,31.986,30.74,31.219,2379,0
2009-07-29,31.128,31.128,29.847,29.847,2551,0
2009-07-30,30.362,32.572,30.362,31.851,7649,0
2009-07-31,32.393,32.393,31.299,31.669,3683,0
2009-08-03,32.149,32.167,31.669,32.167,1096,0
2009-08-04,32.03,33.314,31.562,32.961,10069,0
2009-08-05,33.285,33.285,31.408,31.823,4432,0
2009-08-06,33.324,33.324,31.12,31.236,9054,0
2009-08-07,33.214,33.214,31.236,31.571,12377,0
2009-08-10,31.055,33.367,30.731,30.731,2351,0
2009-08-11,30.74,32.44,30.335,31.036,20295,0
2009-08-12,31.212,31.823,30.525,31.607,7901,0
2009-08-13,31.679,31.897,31.11,31.787,2264,0
2009-08-14,31.462,31.462,30.289,30.289,2916,0
2009-08-17,30.017,30.959,30.017,30.335,1376,0
2009-08-18,30.586,30.974,29.34,30.452,19047,0
2009-08-19,31.065,31.065,30.568,30.67,4125,0
2009-08-20,30.688,31.148,29.71,30.885,18729,0
2009-08-21,31.263,32.44,30.488,32.222,43063,0
2009-08-24,32.195,33.892,31.138,33.892,11326,0
2009-08-25,34.314,34.759,33.475,34.496,11348,0
2009-08-26,34.624,34.939,34.371,34.371,4222,0
2009-08-27,35.119,35.579,34.683,35.579,583,0
2009-08-28,34.423,34.423,34.208,34.361,996,0
2009-08-31,35.264,35.264,33.521,33.855,9964,0
2009-09-01,33.169,34.371,33.169,33.447,1996,0
2009-09-02,33.521,34.351,33.295,34.227,2277,0
2009-09-03,34.314,34.314,34.314,34.314,208,0
2009-09-04,33.838,34.152,33.429,34.152,1600,0
2009-09-08,33.919,34.323,33.919,34.071,1068,0
2009-09-09,32.591,34.286,32.591,34.237,1997,0
2009-09-10,33.62,33.683,32.507,33.683,5274,0
2009-09-11,33.629,34.27,33.259,33.447,1109,0
2009-09-14,32.933,33.611,32.933,33.611,612,0
2009-09-15,33.638,33.972,32.871,33.855,4887,0
2009-09-16,34.106,35.706,33.972,35.3,2708,0
2009-09-17,35.569,35.569,35.119,35.569,442,0
2009-09-18,35.588,36.833,34.505,35.662,27562,0
2009-09-21,35.507,35.507,34.533,35.019,7268,0
2009-09-22,35.672,35.672,34.39,34.597,1547,0
2009-09-23,34.486,35.38,34.036,34.786,5220,0
2009-09-24,34.533,35.615,34.27,34.27,9079,0
2009-09-25,34.967,35.824,34.542,34.993,7257,0
2009-09-28,35.653,36.322,34.822,34.822,5720,0
2009-09-29,36.238,36.238,35.471,35.706,5692,0
2009-09-30,35.74,36.194,35.453,36.156,3641,0
2009-10-01,34.759,36.427,34.759,35.109,6965,0
2009-10-02,34.976,35.523,33.367,34.722,13817,0
2009-10-05,34.731,35.013,33.603,34.722,31447,0
2009-10-06,35.209,35.706,34.655,34.958,24633,0
2009-10-07,34.125,34.847,33.944,34.712,16639,0
2009-10-08,34.838,35.326,34.703,34.874,4930,0
2009-10-09,34.759,34.759,33.603,34.199,24177,0
2009-10-12,33.991,34.397,33.73,34.171,6780,0
2009-10-13,33.864,34.693,33.864,34.693,13575,0
2009-10-14,34.948,35.181,34.405,35.09,2740,0
2009-10-15,33.926,35.607,33.926,34.286,2815,0
2009-10-16,34.486,35.569,34.476,34.648,10429,0
2009-10-19,35.409,35.409,34.803,35.191,3371,0
2009-10-20,34.847,35.644,34.786,35.644,4373,0
2009-10-21,35.3,35.3,34.675,34.993,6386,0
2009-10-22,34.838,35.635,34.38,35.635,5258,0
2009-10-23,35.714,35.714,35.028,35.607,3676,0
2009-10-26,35.542,36.11,34.45,35.3,2678,0
2009-10-27,35.507,36.013,34.675,35.533,6300,0
2009-10-28,35.588,35.588,34.533,34.533,3245,0
2009-10-29,34.967,35.776,34.588,35.74,12788,0
2009-10-30,35.399,35.635,33.873,34.759,11594,0
2009-11-02,35.128,35.94,34.655,35.264,16236,0
2009-11-03,35.128,35.795,34.323,35.418,6457,0
2009-11-04,35.607,36.077,35.037,35.163,7013,0
2009-11-05,35.353,36.11,35.3,35.877,5825,0
2009-11-06,35.607,36.039,34.397,35.39,6038,0
2009-11-09,35.499,35.662,35.418,35.662,5920,0
2009-11-10,35.499,35.569,35.163,35.163,3746,0
2009-11-11,35.579,35.75,34.939,35.163,8357,0
2009-11-12,35.209,35.569,35.209,35.3,3564,0
2009-11-13,35.209,35.344,35.209,35.344,1029,0
2009-11-16,35.706,35.714,35.39,35.615,9505,0
2009-11-17,35.662,35.74,35.662,35.706,1969,0
2009-11-18,35.68,35.932,35.588,35.768,1109,0
2009-11-19,35.453,36.942,35.453,35.977,4375,0
2009-11-20,35.85,36.988,35.615,36.719,2998,0
2009-11-23,36.951,37.014,36.11,36.643,2832,0
2009-11-24,36.565,37.431,36.565,37.204,7406,0
2009-11-25,37.014,37.195,37.014,37.104,1012,0
2009-11-27,36.797,36.797,35.399,35.399,1632,0
2009-11-30,35.533,37.069,35.064,36.52,7355,0
2009-12-01,36.918,37.25,36.565,37.131,9742,0
2009-12-02,36.039,37.149,36.039,37.149,4790,0
2009-12-03,37.158,37.158,36.788,36.924,1740,0
2009-12-04,37.241,38.089,37.214,37.792,4598,0
2009-12-07,37.581,38.298,37.581,38.279,2264,0
2009-12-08,37.917,38.539,37.917,38.135,4974,0
2009-12-09,37.693,39.372,37.693,39.081,11224,0
2009-12-10,39.109,39.109,38.53,38.856,1919,0
2009-12-11,39.451,39.86,39.019,39.688,10972,0
2009-12-14,39.786,39.902,39.399,39.902,6289,0
2009-12-15,39.723,39.723,38.405,38.677,14248,0
2009-12-16,39.19,39.937,38.252,39.019,19843,0
2009-12-17,39.166,40.21,39.137,39.137,4134,0
2009-12-18,39.362,40.309,38.82,38.82,19219,0
2009-12-21,40.086,40.128,39.902,40.04,2955,0
2009-12-22,39.975,40.156,39.605,39.64,4208,0
2009-12-23,39.966,39.966,38.704,39.127,3286,0
2009-12-24,39.127,39.451,38.234,38.864,1672,0
2009-12-28,39.081,39.489,39.081,39.489,1190,0
2009-12-29,39.199,39.543,39.199,39.543,1005,0
2009-12-30,39.309,40.094,39.226,40.086,3363,0
2009-12-31,40.069,40.101,39.226,39.543,7010,0
2010-01-04,39.796,39.851,39.244,39.851,1887,0
2010-01-05,39.851,39.851,38.864,39.851,2946,0
2010-01-06,39.614,39.767,39.414,39.679,729,0
2010-01-07,39.071,39.071,38.395,38.395,1252,0
2010-01-08,38.856,38.856,38.369,38.567,1172,0
2010-01-11,38.623,38.623,37.457,37.711,10948,0
2010-01-12,37.383,37.88,36.652,36.861,9424,0
2010-01-13,36.746,36.746,36.013,36.013,9852,0
2010-01-14,36.023,36.417,35.463,35.714,14751,0
2010-01-15,35.977,35.977,35.273,35.309,7926,0
2010-01-19,35.309,36.473,34.92,35.786,17401,0
2010-01-20,35.418,36.11,34.929,35.309,11871,0
2010-01-21,35.688,36.077,34.939,35.552,14742,0
2010-01-22,35.662,36.746,34.865,35.932,25008,0
2010-01-25,36.184,36.536,35.362,35.723,17564,0
2010-01-26,35.436,35.74,34.822,34.822,3746,0
2010-01-27,34.83,35.344,31.96,33.259,82745,0
2010-01-28,33.359,33.401,32.545,32.638,6890,0
2010-01-29,32.862,33.133,32.545,32.545,9469,0
2010-02-01,32.771,34.304,32.628,33.692,29559,0
2010-02-02,33.873,34.304,32.149,33.05,12180,0
2010-02-03,33.124,33.663,32.789,33.077,2784,0
2010-02-04,33.401,33.401,30.94,31.334,38306,0
2010-02-05,31.455,32.319,31.282,31.508,3008,0
2010-02-08,31.833,31.897,31.4,31.455,2353,0
2010-02-09,31.643,32.231,31.138,31.236,10536,0
2010-02-10,31.236,32.075,31.236,31.724,6458,0
2010-02-11,31.634,32.113,31.148,31.535,23287,0
2010-02-12,31.212,32.647,31.185,31.716,28338,0
2010-02-16,32.159,32.159,31.589,31.933,3421,0
2010-02-17,32.337,32.337,31.29,31.545,6539,0
2010-02-18,31.58,32.871,31.545,32.067,17236,0
2010-02-19,32.03,32.725,31.861,32.275,10009,0
2010-02-22,31.779,32.141,31.212,31.66,12113,0
2010-02-23,31.724,32.403,31.597,32.265,15156,0
2010-02-24,32.497,32.497,31.969,32.292,6153,0
2010-02-25,32.458,32.844,31.887,32.844,7070,0
2010-02-26,32.799,33.439,32.364,32.364,10170,0
2010-03-01,32.715,33.223,32.355,32.835,8915,0
2010-03-02,32.572,32.683,32.468,32.683,7169,0
2010-03-03,32.835,33.485,32.039,32.507,7489,0
2010-03-04,32.899,32.925,31.597,31.861,7557,0
2010-03-05,31.942,32.835,31.724,32.619,29105,0
2010-03-08,32.141,32.933,32.141,32.933,19647,0
2010-03-09,32.925,33.892,32.925,33.71,15922,0
2010-03-10,33.73,34.342,33.73,34.342,6220,0
2010-03-11,33.692,34.342,33.692,34.279,3517,0
2010-03-12,33.855,33.963,33.233,33.901,26860,0
2010-03-15,33.864,33.963,33.702,33.91,1062,0
2010-03-16,33.901,34.397,33.333,34.397,9270,0
2010-03-17,34.181,35.317,34.181,35.064,27066,0
2010-03-18,35.064,35.137,34.984,35.119,7332,0
2010-03-19,35.209,35.309,34.803,35.309,12974,0
2010-03-22,35.003,35.073,34.675,34.993,4492,0
2010-03-23,35.119,35.128,34.496,34.786,7496,0
2010-03-24,34.254,35.173,33.944,34.665,9372,0
2010-03-25,34.759,34.759,33.584,34.018,12891,0
2010-03-26,34.036,34.304,33.638,34.036,7766,0
2010-03-29,33.78,34.74,32.808,33.141,17915,0
2010-03-30,33.077,34.161,32.497,33.954,6103,0
2010-03-31,33.963,34.722,33.593,34.442,10704,0
2010-04-01,34.75,35.372,34.486,34.486,6101,0
2010-04-05,34.683,35.471,34.405,35.082,4714,0
2010-04-06,34.665,34.865,34.397,34.865,3887,0
2010-04-07,34.901,35.146,34.533,34.568,1905,0
2010-04-08,34.578,34.578,34.227,34.254,14334,0
2010-04-09,34.332,34.523,34.053,34.523,16033,0
2010-04-12,34.405,35.028,34.081,35.028,3773,0
2010-04-13,34.486,35.335,34.486,35.264,3004,0
2010-04-14,35.264,35.264,34.551,34.812,6422,0
2010-04-15,34.803,34.984,34.217,34.803,15777,0
2010-04-16,34.847,34.939,34.304,34.433,5166,0
2010-04-19,34.27,34.655,33.926,34.27,4848,0
2010-04-20,34.551,34.578,33.772,33.892,13416,0
2010-04-21,33.8,34.106,33.683,33.683,4990,0
2010-04-22,33.574,34.665,33.086,34.304,22552,0
2010-04-23,34.29,34.482,33.126,33.362,5413,0
2010-04-26,33.429,34.062,33.305,33.657,11282,0
2010-04-27,33.657,33.981,32.743,32.743,2996,0
2010-04-28,32.826,34.295,32.826,33.394,3930,0
2010-04-29,33.638,33.848,33.267,33.314,3494,0
2010-04-30,33.197,33.42,25.388,27.085,55595,0
2010-05-03,27.977,31.4,27.977,30.731,35282,0
2010-05-04,30.576,30.576,29.602,29.902,12812,0
2010-05-05,30.362,30.362,29.772,29.989,4867,0
2010-05-06,30.414,31.472,29.079,29.782,6438,0
2010-05-07,29.829,30.28,29.701,29.801,13022,0
2010-05-10,30.405,30.723,30.063,30.723,7123,0
2010-05-11,30.371,30.568,29.839,30.353,14317,0
2010-05-12,30.506,30.968,30.261,30.968,4389,0
2010-05-13,30.968,31.373,30.515,31.167,10304,0
2010-05-14,30.905,30.905,30.083,30.109,3092,0
2010-05-17,30.206,30.252,29.893,29.893,2293,0
2010-05-18,30.242,31.325,29.96,29.97,2258,0
2010-05-19,30.27,30.27,29.97,29.98,2785,0
2010-05-20,29.792,30.688,29.792,29.792,10894,0
2010-05-21,29.486,29.953,29.486,29.782,25666,0
2010-05-24,29.565,29.64,29.387,29.387,2630,0
2010-05-25,29.621,29.621,29.169,29.331,17137,0
2010-05-26,29.575,30.224,29.117,30.197,29911,0
2010-05-27,30.092,30.261,29.676,29.81,3184,0
2010-05-28,29.884,29.884,28.277,28.277,4504,0
2010-06-01,28.258,28.286,27.462,27.624,11978,0
2010-06-02,28.313,28.313,27.157,28.222,7067,0
2010-06-03,28.157,28.157,27.652,27.799,4606,0
2010-06-04,28.148,28.148,26.127,26.127,10847,0
2010-06-07,27.282,27.426,26.154,26.154,4893,0
2010-06-08,26.163,26.163,25.558,25.558,1229,0
2010-06-09,26.092,26.092,25.622,25.648,9886,0
2010-06-10,25.603,26.523,25.549,26.523,6328,0
2010-06-11,26.271,26.651,26.271,26.651,2826,0
2010-06-14,26.901,29.042,26.523,27.582,3807,0
2010-06-15,27.761,28.176,27.165,28.176,2249,0
2010-06-16,27.977,27.977,27.771,27.779,379,0
2010-06-17,28.42,28.654,27.869,27.869,1359,0
2010-06-18,28.087,28.357,27.816,27.977,14206,0
2010-06-21,28.139,28.202,28.052,28.202,2069,0
2010-06-22,28.357,28.357,26.976,26.986,8209,0
2010-06-23,26.995,27.537,26.995,27.165,4274,0
2010-06-24,27.364,27.364,26.659,26.659,4641,0
2010-06-25,26.712,27.806,26.281,27.273,108400,0
2010-06-28,27.834,27.834,26.361,26.732,8594,0
2010-06-29,26.344,26.361,25.767,25.767,7397,0
2010-06-30,25.781,25.781,25.237,25.237,19459,0
2010-07-01,25.664,25.664,25.235,25.288,10078,0
2010-07-02,25.414,25.414,25.144,25.188,6870,0
2010-07-06,25.522,25.522,24.907,24.916,8800,0
2010-07-07,25.159,25.159,24.105,24.827,11308,0
2010-07-08,25.159,25.159,24.717,25.088,13097,0
2010-07-09,25.088,25.531,24.952,25.197,7241,0
2010-07-12,25.279,25.279,25.115,25.115,2189,0
2010-07-13,25.313,26.317,25.313,26.298,6680,0
2010-07-14,26.146,26.317,25.503,26.054,9296,0
2010-07-15,25.911,26.127,25.486,25.712,7752,0
2010-07-16,25.64,25.64,25.459,25.459,10111,0
2010-07-19,27.04,27.04,25.467,25.938,2941,0
2010-07-20,25.664,25.664,25.279,25.622,1745,0
2010-07-21,25.722,26.172,25.595,25.92,3737,0
2010-07-22,26.209,27.147,26.18,27.147,13190,0
2010-07-23,27.05,27.949,27.05,27.878,4421,0
2010-07-26,27.878,29.126,27.245,29.126,28431,0
2010-07-27,29.178,29.521,28.439,29.161,10491,0
2010-07-28,28.529,28.892,28.439,28.863,4551,0
2010-07-29,29.187,29.267,29.161,29.161,763,0
2010-07-30,29.178,29.611,29.178,29.305,718,0
2010-08-02,30.224,30.224,29.839,29.902,1128,0
2010-08-03,29.902,30.026,27.374,29.676,3312,0
2010-08-04,30.28,30.335,30.28,30.335,653,0
2010-08-05,30.335,31.833,30.335,31.055,7866,0
2010-08-06,31.046,31.841,31.046,31.391,6779,0
2010-08-09,32.03,32.275,31.933,32.177,4611,0
2010-08-10,31.924,31.924,30.793,30.885,4591,0
2010-08-11,30.525,30.765,29.81,30.063,10434,0
2010-08-12,29.856,30.876,29.349,30.595,21915,0
2010-08-13,30.65,30.876,30.127,30.127,1237,0
2010-08-16,29.938,30.534,29.938,30.506,1686,0
2010-08-17,30.793,30.923,30.696,30.784,5459,0
2010-08-18,30.67,30.67,30.67,30.67,1019,0
2010-08-19,30.614,30.614,30.242,30.371,1772,0
2010-08-20,30.242,30.388,30.045,30.045,6307,0
2010-08-23,30.678,30.821,29.396,29.667,2221,0
2010-08-24,29.468,29.856,28.892,29.06,3941,0
2010-08-25,29.006,29.267,28.892,29.161,3217,0
2010-08-26,29.178,29.178,28.708,28.736,1708,0
2010-08-27,29.015,30.55,28.9,30.55,5864,0
2010-08-30,30.55,31.325,29.197,29.214,9121,0
2010-08-31,29.339,29.839,29.031,29.62,10774,0
2010-09-01,30.224,31.4,30.224,30.968,9187,0
2010-09-02,30.803,31.272,30.073,30.895,15423,0
2010-09-03,30.414,30.931,30.092,30.497,4355,0
2010-09-07,29.701,29.953,29.359,29.477,4081,0
2010-09-08,29.387,29.989,29.249,29.829,3605,0
2010-09-09,29.659,29.938,29.486,29.521,3303,0
2010-09-10,29.764,29.764,29.575,29.72,3083,0
2010-09-13,29.512,30.008,29.396,30.008,5472,0
2010-09-14,30.026,30.119,29.701,30.026,4429,0
2010-09-15,29.98,29.98,29.756,29.953,1735,0
2010-09-16,29.96,29.96,29.829,29.829,1301,0
2010-09-17,30.206,31.101,29.93,30.119,10391,0
2010-09-20,30.154,31.212,30.119,31.194,10443,0
2010-09-21,31.12,31.12,29.676,29.847,18716,0
2010-09-22,30.137,30.568,30.137,30.515,3522,0
2010-09-23,30.55,31.065,29.921,30.497,21651,0
2010-09-24,31.11,31.4,31.101,31.272,1873,0
2010-09-27,30.688,31.185,30.525,30.623,13420,0
2010-09-28,30.696,30.867,29.902,30.696,8893,0
2010-09-29,30.469,31.445,30.469,30.923,5358,0
2010-09-30,30.372,31.476,30.354,31.476,6830,0
2010-10-01,31.535,31.58,29.772,30.335,19762,0
2010-10-04,30.424,30.696,30.233,30.525,6734,0
2010-10-05,30.696,31.597,30.678,31.597,7309,0
2010-10-06,31.148,31.905,30.765,30.765,18107,0
2010-10-07,31.065,31.344,30.469,30.469,5650,0
2010-10-08,30.696,30.696,30.353,30.688,4088,0
2010-10-11,30.696,31.363,30.604,30.67,26625,0
2010-10-12,31.489,31.489,30.65,30.94,19247,0
2010-10-13,31.4,31.4,30.688,30.895,15166,0
2010-10-14,31.236,31.236,30.696,30.858,17199,0
2010-10-15,31.167,31.309,30.876,31.309,31645,0
2010-10-18,31.212,33.343,31.212,33.295,8536,0
2010-10-19,32.961,35.09,32.6,33.359,11381,0
2010-10-20,33.901,34.958,33.901,34.74,7983,0
2010-10-21,34.967,35.877,34.759,34.939,7298,0
2010-10-22,34.882,35.804,34.882,35.804,4144,0
2010-10-25,35.698,36.257,35.49,36.247,11843,0
2010-10-26,35.886,36.951,35.886,36.598,10335,0
2010-10-27,36.581,37.834,36.581,37.373,9664,0
2010-10-28,37.35,39.127,37.35,38.522,7102,0
2010-10-29,38.593,38.822,38.548,38.575,3781,0
2010-11-01,39.099,39.137,38.73,39.037,9298,0
2010-11-02,39.272,39.498,37.563,39.216,26759,0
2010-11-03,39.028,39.208,38.125,38.631,2744,0
2010-11-04,40.291,42.857,40.291,42.431,51356,0
2010-11-05,40.698,42.749,40.653,42.739,12462,0
2010-11-08,42.749,43.153,42.162,42.521,22189,0
2010-11-09,42.431,42.431,41.113,41.339,15709,0
2010-11-10,41.393,41.863,41.105,41.691,6229,0
2010-11-11,41.042,41.953,41.042,41.537,5862,0
2010-11-12,41.483,41.963,40.86,40.86,4363,0
2010-11-15,41.658,41.963,41.177,41.583,15818,0
2010-11-16,41.546,41.935,41.095,41.122,5556,0
2010-11-17,42.413,42.413,41.077,41.79,8063,0
2010-11-18,41.847,41.847,41.449,41.528,5107,0
2010-11-19,41.619,41.744,41.185,41.519,15454,0
2010-11-22,41.847,42.207,41.574,41.881,13522,0
2010-11-23,41.528,42.097,40.969,41.546,20428,0
2010-11-24,41.847,41.979,41.601,41.881,4799,0
2010-11-26,41.717,42.007,41.717,41.873,1330,0
2010-11-29,41.762,42.313,41.294,41.726,4594,0
2010-11-30,41.718,42.335,41.718,41.98,15109,0
2010-12-01,42.431,42.431,41.979,42.422,10289,0
2010-12-02,42.162,42.332,41.908,42.332,3319,0
2010-12-03,42.258,42.379,41.997,42.332,14815,0
2010-12-06,42.249,42.793,42.125,42.655,9197,0
2010-12-07,43.046,43.144,42.407,42.766,23261,0
2010-12-08,43.056,44.868,42.467,44.688,46103,0
2010-12-09,44.924,47.614,44.707,47.034,44317,0
2010-12-10,47.623,48.317,46.945,47.323,20041,0
2010-12-13,47.633,47.747,46.368,47.118,28118,0
2010-12-14,47.118,47.841,46.746,47.522,10840,0
2010-12-15,47.713,49.355,46.991,47.034,22024,0
2010-12-16,47.009,47.705,46.494,47.479,169555,0
2010-12-17,47.271,49.879,47.034,49.86,60237,0
2010-12-20,51.118,56.877,50.501,56.002,38592,0
2010-12-21,56.037,56.497,55.366,56.046,18530,0
2010-12-22,55.828,56.109,54.952,56.002,22363,0
2010-12-23,56.453,57.183,53.499,54.042,30428,0
2010-12-27,52.812,54.494,52.812,54.43,10984,0
2010-12-28,56.813,57.552,54.357,55.666,30682,0
2010-12-29,56.147,56.476,55.112,56.102,2161,0
2010-12-30,55.75,56.147,52.289,53.924,17831,0
2010-12-31,53.835,53.835,52.739,52.828,4849,0
2011-01-03,54.113,55.123,53.608,55.123,10344,0
2011-01-04,54.674,54.791,53.736,54.14,9866,0
2011-01-05,53.807,56.869,53.58,55.974,21090,0
2011-01-06,55.965,56.625,54.735,55.096,5786,0
2011-01-07,55.278,56.227,55.278,55.974,5184,0
2011-01-10,55.216,55.261,54.72,55.096,5421,0
2011-01-11,55.965,57.924,55.245,57.77,19245,0
2011-01-12,57.778,58.591,57.155,58.068,9380,0
2011-01-13,58.294,58.421,57.533,57.552,2705,0
2011-01-14,57.778,57.778,57.202,57.552,3228,0
2011-01-18,57.533,57.552,55.522,56.597,27407,0
2011-01-19,56.379,57.011,55.071,55.071,22942,0
2011-01-20,55.468,55.468,53.337,53.392,17564,0
2011-01-21,54.168,55.008,53.264,53.536,9734,0
2011-01-24,53.328,54.329,52.517,54.329,15809,0
2011-01-25,53.752,54.817,53.752,54.817,8926,0
2011-01-26,55.366,57.88,55.115,57.507,17147,0
2011-01-27,58.646,58.979,57.76,58.096,10721,0
2011-01-28,57.778,58.04,55.532,55.532,12902,0
2011-01-31,55.548,56.005,54.871,55.17,30257,0
2011-02-01,55.197,58.124,55.197,58.124,14036,0
2011-02-02,57.542,59.223,56.885,59.171,9728,0
2011-02-03,58.692,62.745,58.692,62.043,22141,0
2011-02-04,61.949,65.724,61.949,63.682,24439,0
2011-02-07,62.519,64.479,62.519,62.763,13431,0
2011-02-08,62.826,63.106,62.293,62.511,10960,0
2011-02-09,62.59,62.59,61.201,62.043,3084,0
2011-02-10,61.867,62.421,61.336,61.986,5040,0
2011-02-11,62.076,63.783,61.613,63.776,3727,0
2011-02-14,64.261,64.261,62.916,63.467,3294,0
2011-02-15,62.898,64.261,62.699,63.549,9674,0
2011-02-16,63.82,64.703,63.42,64.678,3982,0
2011-02-18,64.874,65.724,64.856,64.856,1330,0
2011-02-22,64.452,65.317,62.346,62.429,16266,0
2011-02-23,62.438,62.438,61.091,61.091,11123,0
2011-02-24,61.066,62.138,59.739,60.605,16049,0
2011-02-25,60.595,62.925,60.595,62.645,7018,0
2011-02-28,65.25,65.25,62.724,64.085,9727,0
2011-03-01,63.833,64.257,62.145,62.646,9627,0
2011-03-02,63.134,63.198,61.278,61.76,42464,0
2011-03-03,62.032,62.782,60.571,61.903,18398,0
2011-03-04,61.64,61.797,59.873,60.667,55729,0
2011-03-07,60.516,60.722,57.843,58.24,11416,0
2011-03-08,58.313,61.346,57.968,58.944,59519,0
2011-03-09,59.069,59.267,58.684,58.908,7111,0
2011-03-10,57.82,57.856,54.034,54.306,75867,0
2011-03-11,53.518,55.474,53.327,54.922,20631,0
2011-03-14,54.268,54.268,53.718,53.744,6698,0
2011-03-15,53.365,53.527,52.12,53.3,6945,0
2011-03-16,53.29,53.752,52.905,53.039,9313,0
2011-03-17,54.171,54.171,52.922,53.236,16568,0
2011-03-18,54.034,54.939,52.686,54.766,30637,0
2011-03-21,55.457,56.705,55.293,56.705,8711,0
2011-03-22,56.513,56.532,55.776,55.9,12902,0
2011-03-23,56.001,56.877,55.818,56.814,17577,0
2011-03-24,56.705,59.984,56.705,58.842,20929,0
2011-03-25,59.133,59.837,58.353,59.133,35548,0
2011-03-28,59.503,59.874,58.935,59.086,10119,0
2011-03-29,59.45,59.45,59.133,59.423,3300,0
2011-03-30,61.17,61.225,59.866,60.905,5668,0
2011-03-31,60.434,62.75,60.434,62.639,18918,0
2011-04-01,63.3,65.073,62.972,65.073,28395,0
2011-04-04,65.21,70.081,65.21,69.865,33321,0
2011-04-05,69.15,70.84,68.233,68.966,28809,0
2011-04-06,71.992,71.992,67.329,67.933,20067,0
2011-04-07,71.864,71.864,67.234,68.758,27022,0
2011-04-08,68.767,69.094,64.854,65.019,29999,0
2011-04-11,66.729,66.729,64.538,64.773,5087,0
2011-04-12,62.954,64.83,62.782,63.046,10890,0
2011-04-13,63.134,64.049,62.145,62.212,14357,0
2011-04-14,62.112,62.936,61.715,62.844,18448,0
2011-04-15,62.963,64.476,62.014,62.7,16992,0
2011-04-18,61.306,62.137,60.129,61.063,30294,0
2011-04-19,60.989,61.368,60.427,60.481,16069,0
2011-04-20,61.62,63.931,59.152,60.627,9205,0
2011-04-21,59.958,60.274,59.819,59.977,5472,0
2011-04-25,60.218,63.443,60.218,60.78,16470,0
2011-04-26,60.825,62.075,60.398,61.894,24479,0
2011-04-27,62.085,63.534,61.595,63.398,4527,0
2011-04-28,63.316,65.624,63.316,65.624,11493,0
2011-04-29,65.357,65.357,64.652,65.066,6969,0
2011-05-02,65.143,65.634,63.351,63.424,6964,0
2011-05-03,63.118,64.023,60.627,61.415,28943,0
2011-05-04,63.189,63.189,59.704,61.823,28115,0
2011-05-05,63.225,63.225,62.258,62.421,9909,0
2011-05-06,63.379,63.678,61.715,63.669,25212,0
2011-05-09,63.179,63.842,62.782,63.806,9427,0
2011-05-10,63.842,64.413,62.746,64.14,18620,0
2011-05-11,64.311,64.366,62.556,62.618,12126,0
2011-05-12,62.528,64.023,61.611,64.004,26213,0
2011-05-13,63.695,63.922,62.202,62.421,6494,0
2011-05-16,61.903,62.212,60.772,60.772,30031,0
2011-05-17,61.268,61.515,60.654,60.79,5062,0
2011-05-18,60.863,62.475,60.863,62.475,7055,0
2011-05-19,62.266,62.618,62.129,62.266,4386,0
2011-05-20,62.137,63.008,62.067,62.536,4221,0
2011-05-23,61.805,61.805,60.79,60.79,2985,0
2011-05-24,61.449,61.449,58.217,58.49,18080,0
2011-05-25,58.408,58.987,56.37,58.761,14583,0
2011-05-26,59.276,59.312,58.208,58.389,8833,0
2011-05-27,58.851,59.45,57.773,59.152,34211,0
2011-05-31,60.336,66.746,60.336,64.804,99539,0
2011-06-01,64.954,70.144,64.737,69.754,217223,0
2011-06-02,69.228,69.727,64.701,65.897,88427,0
2011-06-03,64.839,66.412,64.486,64.766,30106,0
2011-06-06,64.666,65.21,64.294,64.33,8282,0
2011-06-07,65.202,65.383,64.338,65.193,5987,0
2011-06-08,64.6,65.949,64.393,64.538,9653,0
2011-06-09,64.865,65.554,64.329,65.05,14993,0
2011-06-10,64.439,65.24,61.45,61.57,32676,0
2011-06-13,61.569,62.764,61.405,61.459,27613,0
2011-06-14,61.875,62.25,60.897,60.905,23663,0
2011-06-15,60.863,61.506,58.888,58.888,14505,0
2011-06-16,59.391,59.717,58.264,59.218,17047,0
2011-06-17,59.973,62.016,59.973,61.415,27615,0
2011-06-20,61.161,63.449,60.069,62.813,25930,0
2011-06-21,61.914,65.021,61.914,64.528,23459,0
2011-06-22,64.248,64.285,63.203,63.478,3758,0
2011-06-23,61.352,62.931,61.352,62.279,7286,0
2011-06-24,62.287,63.895,61.63,63.494,64306,0
2011-06-27,63.222,64.504,63.222,64.021,15299,0
2011-06-28,64.276,64.747,64.021,64.468,13259,0
2011-06-29,65.075,65.102,63.185,63.821,5214,0
2011-06-30,64.58,65.988,64.306,64.635,17707,0
2011-07-01,64.303,65.075,63.54,64.157,88794,0
2011-07-05,65.002,66.245,64.22,65.773,16870,0
2011-07-06,65.383,66.473,64.63,66.365,6646,0
2011-07-07,67.035,68.036,65.611,68.036,8282,0
2011-07-08,66.792,67.451,66.627,67.218,13119,0
2011-07-11,66.864,66.873,65.383,65.392,7615,0
2011-07-12,64.519,65.337,64.085,64.747,22859,0
2011-07-13,65.155,65.466,63.957,64.238,22450,0
2011-07-14,65.373,65.392,62.968,62.968,11936,0
2011-07-15,63.33,66.112,63.33,65.284,9449,0
2011-07-18,64.684,65.23,62.978,63.041,16113,0
2011-07-19,63.55,64.738,63.55,64.738,4834,0
2011-07-20,63.114,64.285,63.114,64.285,1210,0
2011-07-21,64.294,64.294,63.821,64.102,4998,0
2011-07-22,63.504,63.749,63.148,63.148,5855,0
2011-07-25,62.922,63.25,61.216,61.905,4240,0
2011-07-26,61.302,62.176,59.416,60.937,28192,0
2011-07-27,60.715,60.715,58.598,58.598,6132,0
2011-07-28,58.32,58.573,55.638,56.039,11151,0
2011-07-29,56.214,57.207,55.503,56.634,21277,0
2011-08-01,57.518,58.32,57.002,57.612,10283,0
2011-08-02,57.572,58.402,56.293,56.835,8141,0
2011-08-03,56.084,60.361,56.076,59.926,21161,0
2011-08-04,59.391,59.917,58.045,58.045,20735,0
2011-08-05,58.809,58.809,55.175,56.358,11316,0
2011-08-08,55.838,56.365,50.691,50.699,10945,0
2011-08-09,53.198,55.829,50.962,54.468,9878,0
2011-08-10,52.716,55.449,50.926,51.962,9606,0
2011-08-11,52.196,53.896,51.082,52.18,23051,0
2011-08-12,54.25,54.848,50.335,50.373,7399,0
2011-08-15,50.91,54.068,50.91,53.207,3889,0
2011-08-16,52.707,52.707,48.23,50.781,9733,0
2011-08-17,50.636,50.636,47.948,48.065,12318,0
2011-08-18,46.904,47.004,43.734,43.907,30253,0
2011-08-19,43.589,44.404,43.408,43.689,9795,0
2011-08-22,44.943,45.096,41.691,43.179,7310,0
2011-08-23,43.38,49.421,42.961,49.421,25817,0
2011-08-24,49.383,50.881,48.809,50.836,13911,0
2011-08-25,51.435,51.453,49.726,49.862,7684,0
2011-08-26,51.198,51.998,48.809,51.373,26755,0
2011-08-29,50.9,51.28,48.819,49.745,52383,0
2011-08-30,49.421,50.934,47.631,48.747,125602,0
2011-08-31,49.452,51.375,48.967,50.148,29590,0
2011-09-01,49.707,51.317,48.691,48.892,9401,0
2011-09-02,47.767,47.87,46.223,46.223,6999,0
2011-09-06,43.611,47.021,43.611,46.228,28743,0
2011-09-07,47.669,48.806,47.394,48.496,21025,0
2011-09-08,48.268,49.593,45.872,46.31,9418,0
2011-09-09,49.292,49.292,44.458,44.568,11462,0
2011-09-12,44.535,46.166,44.116,46.05,6137,0
2011-09-13,46.122,48.701,46.122,48.455,10123,0
2011-09-14,48.49,48.783,47.267,48.673,6777,0
2011-09-15,49.284,49.472,49.038,49.392,4442,0
2011-09-16,49.803,49.803,48.68,48.68,18572,0
2011-09-19,48.455,48.901,45.894,48.602,3995,0
2011-09-20,48.121,48.593,46.332,46.396,4756,0
2011-09-21,46.911,46.911,44.449,44.56,3323,0
2011-09-22,41.976,43.72,41.577,41.642,24647,0
2011-09-23,42.226,43.344,42.226,42.854,5735,0
2011-09-26,42.844,43.756,42.433,43.39,2394,0
2011-09-27,44.42,45.625,43.237,45.625,4465,0
2011-09-28,44.905,44.905,42.898,42.898,5128,0
2011-09-29,44.03,44.03,42.399,42.79,5468,0
2011-09-30,42.182,43.677,41.135,41.767,13014,0
2011-10-03,41.895,42.286,37.835,38.295,14050,0
2011-10-04,38.13,44.933,37.318,39.177,10932,0
2011-10-05,39.223,42.925,39.223,42.343,4812,0
2011-10-06,42.381,43.882,42.314,43.882,9199,0
2011-10-07,44.156,45.143,44.156,44.814,9205,0
2011-10-10,46.091,46.702,45.598,46.191,12804,0
2011-10-11,44.914,46.737,44.914,46.647,5516,0
2011-10-12,46.829,47.997,46.246,47.923,11860,0
2011-10-13,47.678,47.923,46.974,47.74,2464,0
2011-10-14,48.772,49.974,47.669,49.7,13134,0
2011-10-17,49.326,49.949,48.079,49.265,9385,0
2011-10-18,49.247,53.568,49.247,53.303,5737,0
2011-10-19,52.529,52.583,51.571,51.964,4270,0
2011-10-20,51.297,51.362,50.74,50.74,3071,0
2011-10-21,52.101,52.174,51.108,51.8,6337,0
2011-10-24,52.199,53.806,51.817,53.632,2939,0
2011-10-25,53.331,53.331,51.854,51.9,4449,0
2011-10-26,51.646,53.551,51.646,53.159,5688,0
2011-10-27,54.434,58.601,53.267,58.601,12271,0
2011-10-28,58.821,60.023,56.531,60.023,9728,0
2011-10-31,58.287,60.554,58.058,58.685,13981,0
2011-11-01,56.734,58.895,52.903,53.523,23406,0
2011-11-02,54.692,55.584,54.579,55.109,4648,0
2011-11-03,56.488,56.634,54.762,56.597,6601,0
2011-11-04,55.731,57.295,55.521,56.042,1248,0
2011-11-07,54.954,55.127,53.577,53.878,5097,0
2011-11-08,54.262,54.663,53.523,54.171,10201,0
2011-11-09,52.666,52.923,50.861,50.861,4858,0
2011-11-10,51.099,51.215,50.057,50.869,7172,0
2011-11-11,51.07,52.101,51.07,52.064,5341,0
2011-11-14,51.497,51.497,50.669,51.09,2786,0
2011-11-15,51.108,51.179,50.586,51.143,4759,0
2011-11-16,47.969,50.888,47.969,48.534,11134,0
2011-11-17,48.616,48.616,45.8,47.394,12372,0
2011-11-18,47.714,47.757,47.047,47.53,5657,0
2011-11-21,46.426,47.104,45.353,45.353,14002,0
2011-11-22,45.451,45.451,44.685,44.877,4893,0
2011-11-23,43.219,43.536,43.126,43.209,5327,0
2011-11-25,43.428,43.545,42.497,42.935,2973,0
2011-11-28,43.776,44.779,43.776,44.732,5954,0
2011-11-29,45.536,45.536,44.184,44.383,6973,0
2011-11-30,48.77,48.77,46.403,48.486,13912,0
2011-12-01,47.969,47.969,47.421,47.614,5795,0
2011-12-02,48.324,48.816,48.105,48.816,3620,0
2011-12-05,47.568,49.265,47.568,49.265,11086,0
2011-12-06,49.289,49.892,49.196,49.892,2719,0
2011-12-07,49.033,50.139,49.033,50.011,3297,0
2011-12-08,49.436,49.819,48.94,48.94,5083,0
2011-12-09,49.061,49.681,48.958,49.196,6344,0
2011-12-12,48.363,48.515,47.898,48.487,10486,0
2011-12-13,48.826,49.21,47.431,47.614,10345,0
2011-12-14,47.376,51.051,46.647,49.091,12445,0
2011-12-15,49.364,52.137,48.216,52.137,9123,0
2011-12-16,53.039,53.462,51.786,53.453,19113,0
2011-12-19,54.024,54.024,52.94,53.131,14633,0
2011-12-20,53.707,54.562,53.131,54.389,11158,0
2011-12-21,53.443,54.037,52.205,53.974,10322,0
2011-12-22,53.141,54.458,53.141,54.458,1328,0
2011-12-23,53.397,54.604,53.397,54.339,1761,0
2011-12-27,53.872,54.66,53.231,54.604,2810,0
2011-12-28,54.717,54.717,52.984,52.984,5104,0
2011-12-29,53.231,54.898,53.215,54.898,3320,0
2011-12-30,54.176,54.908,53.644,54.594,2635,0
2012-01-03,55.362,57.679,55.362,56.635,8348,0
2012-01-04,56.343,57.002,55.256,55.4,6564,0
2012-01-05,54.951,56.417,54.651,56.371,6261,0
2012-01-06,56.305,57.059,55.839,56.314,4911,0
2012-01-09,56.866,56.866,56.18,56.572,2834,0
2012-01-10,56.975,57.34,56.829,57.286,2119,0
2012-01-11,56.543,57.655,56.543,57.369,8333,0
2012-01-12,57.303,57.303,56.515,57.295,5537,0
2012-01-13,56.408,56.719,56.243,56.399,2161,0
2012-01-17,56.838,57.011,56.234,56.234,9357,0
2012-01-18,56.042,56.141,55.354,56.141,10809,0
2012-01-19,56.141,56.17,55.521,55.602,1329,0
2012-01-20,55.162,56.18,55.143,55.83,2195,0
2012-01-23,55.904,56.515,55.125,56.059,3935,0
2012-01-24,55.437,56.673,55.437,56.353,4400,0
2012-01-25,56.645,57.424,56.645,57.059,1947,0
2012-01-26,56.81,57.406,56.582,57.13,6130,0
2012-01-27,57.112,57.863,56.738,57.424,4127,0
2012-01-30,56.929,58.092,56.929,57.779,2620,0
2012-01-31,58.317,59.454,58.021,59.454,2715,0
2012-02-01,60.169,63.134,60.169,63.134,5186,0
2012-02-02,63.134,63.134,55.593,62.047,7318,0
2012-02-03,63.033,64.809,62.686,64.368,5754,0
2012-02-06,61.185,63.812,61.019,62.786,6679,0
2012-02-07,61.834,63.776,61.779,62.62,5964,0
2012-02-08,59.875,63.83,59.875,63.253,2438,0
2012-02-09,62.1,63.253,61.999,62.731,1441,0
2012-02-10,61.789,62.676,61.497,62.171,1955,0
2012-02-13,62.83,63.838,62.081,63.324,2132,0
2012-02-14,62.932,62.932,62.064,62.064,1360,0
2012-02-15,62.028,62.31,60.809,61.129,3638,0
2012-02-16,59.5,62.249,59.5,61.925,10657,0
2012-02-17,62.028,63.866,62.028,63.866,4814,0
2012-02-21,63.947,63.947,62.117,62.593,2832,0
2012-02-22,61.506,62.932,61.506,61.649,4268,0
2012-02-23,59.537,61.63,59.537,61.63,4970,0
2012-02-24,61.448,61.798,61.223,61.223,1190,0
2012-02-27,60.947,62.448,60.899,62.448,3263,0
2012-02-28,62.219,62.996,61.842,62.411,1475,0
2012-02-29,61.092,62.623,60.395,60.458,4566,0
2012-03-01,60.58,61.497,60.489,60.553,3392,0
2012-03-02,60.5,61.114,56.159,56.746,10313,0
2012-03-05,56.738,57.655,55.675,55.778,4305,0
2012-03-06,54.955,54.965,52.201,52.201,6004,0
2012-03-07,52.229,52.939,52.093,52.615,6862,0
2012-03-08,53.396,53.396,51.937,52.699,6960,0
2012-03-09,53.01,54.093,53.01,54.093,5632,0
2012-03-12,54.101,54.768,53.753,54.002,1725,0
2012-03-13,55.046,61.621,55.046,60.397,16715,0
2012-03-14,60.536,61.185,59.759,61.002,4271,0
2012-03-15,61.203,63.3,61.039,63.3,4549,0
2012-03-16,63.371,63.371,61.592,62.371,21395,0
2012-03-19,62.337,63.812,62.337,63.263,6540,0
2012-03-20,63.141,63.141,60.636,61.111,5151,0
2012-03-21,61.654,61.654,60.086,60.398,3713,0
2012-03-22,59.875,60.528,58.975,59.627,3877,0
2012-03-23,60.076,60.747,59.269,60.673,6228,0
2012-03-26,63.125,63.125,60.453,63.015,6240,0
2012-03-27,63.693,64.051,62.758,63.96,5110,0
2012-03-28,63.95,63.95,62.481,63.097,3655,0
2012-03-29,62.749,62.749,61.785,61.958,2102,0
2012-03-30,62.812,62.812,59.517,60.114,4805,0
2012-04-02,59.775,60.398,59.627,59.97,6307,0
2012-04-03,59.96,60.206,57.342,57.342,14124,0
2012-04-04,57.094,57.094,55.728,56.498,24791,0
2012-04-05,59.683,59.683,56.13,57.278,12924,0
2012-04-09,56.581,58.058,55.376,55.376,7474,0
2012-04-10,55.589,55.589,53.02,53.276,12490,0
2012-04-11,54.158,55.699,54.012,55.526,7848,0
2012-04-12,55.406,59.381,55.323,58.894,8515,0
2012-04-13,55.846,58.223,55.846,56.444,5412,0
2012-04-16,56.81,57.966,56.8,57.262,4387,0
2012-04-17,57.993,59.014,57.782,58.142,2748,0
2012-04-18,57.262,57.895,56.738,56.901,4473,0
2012-04-19,56.929,57.04,55.443,55.882,5361,0
2012-04-20,57.252,57.252,54.836,55.057,9348,0
2012-04-23,54.57,54.57,53.479,53.479,7073,0
2012-04-24,54.038,54.139,53.616,54.139,3046,0
2012-04-25,54.058,54.663,53.68,54.36,5749,0
2012-04-26,54.083,54.187,53.597,53.91,7438,0
2012-04-27,54.058,54.148,53.093,54.148,4680,0
2012-04-30,53.801,53.801,52.726,52.983,4035,0
2012-05-01,53.303,54.415,52.507,52.516,11993,0
2012-05-02,51.854,52.376,51.67,52.084,3061,0
2012-05-03,52.422,52.422,49.799,49.799,5950,0
2012-05-04,49.531,50.019,48.596,48.596,6475,0
2012-05-07,46.191,52.055,46.191,51.342,8576,0
2012-05-08,51.313,54.148,50.597,53.093,6107,0
2012-05-09,52.149,53.68,52.149,52.845,6002,0
2012-05-10,53.267,53.873,52.929,53.045,4426,0
2012-05-11,52.295,53.644,51.608,52.001,3866,0
2012-05-14,50.532,52.798,50.532,52.35,5949,0
2012-05-15,52.478,53.396,52.478,52.901,1364,0
2012-05-16,53.177,53.177,52.413,52.413,3745,0
2012-05-17,52.764,52.764,50.882,50.882,4222,0
2012-05-18,51.113,52.239,48.743,51.075,5109,0
2012-05-21,51.451,52.764,50.836,51.874,11246,0
2012-05-22,52.219,52.403,51.992,51.992,1677,0
2012-05-23,51.608,52.369,50.615,51.313,4813,0
2012-05-24,51.495,51.579,51.122,51.201,1457,0
2012-05-25,51.486,51.486,50.844,50.945,2013,0
2012-05-29,51.68,51.689,50.477,51.689,3079,0
2012-05-30,50.891,51.626,50.303,50.303,6043,0
2012-05-31,50.303,51.103,50.101,51.103,8749,0
2012-06-01,49.687,50.45,48.686,48.686,5503,0
2012-06-04,49.286,49.311,47.421,48.247,6230,0
2012-06-05,48.182,48.299,46.946,47.764,3686,0
2012-06-06,47.941,49.128,46.955,49.119,2702,0
2012-06-07,49.865,49.994,49.321,49.656,5468,0
2012-06-08,49.469,50.594,49.469,50.594,2264,0
2012-06-11,50.284,51.369,49.762,49.762,11613,0
2012-06-12,50.313,50.532,49.972,50.414,2441,0
2012-06-13,52.939,52.939,49.057,49.075,2656,0
2012-06-14,49.44,50.963,48.944,50.963,3518,0
2012-06-15,50.492,51.093,49.875,51.093,17305,0
2012-06-18,50.561,51.837,50.229,51.369,6408,0
2012-06-19,51.716,53.303,51.396,53.303,14957,0
2012-06-20,53.23,53.23,52.055,52.781,1549,0
2012-06-21,52.944,52.944,50.032,50.364,4025,0
2012-06-22,50.962,52.511,50.42,50.43,20083,0
2012-06-25,50.125,50.364,49.259,49.674,8627,0
2012-06-26,50.142,51.746,49.904,50.843,7205,0
2012-06-27,50.714,51.618,50.714,51.396,3504,0
2012-06-28,51.237,51.589,50.492,51.359,5984,0
2012-06-29,53.146,53.339,51.2,53.339,5090,0
2012-07-02,53.421,53.596,51.618,53.421,4905,0
2012-07-03,53.395,53.421,53.007,53.421,5153,0
2012-07-05,52.778,53.007,52.039,52.482,7143,0
2012-07-06,51.746,52.971,50.758,52.364,1747,0
2012-07-09,52.309,52.398,51.228,51.551,1481,0
2012-07-10,51.876,51.876,50.843,51.424,2065,0
2012-07-11,51.838,51.838,51.342,51.359,1604,0
2012-07-12,51.093,51.589,50.456,51.284,5853,0
2012-07-13,51.699,52.851,51.662,52.76,2210,0
2012-07-16,52.464,52.464,51.599,51.599,541,0
2012-07-17,52.279,53.421,52.269,53.421,6192,0
2012-07-18,53.348,54.958,53.051,53.486,7619,0
2012-07-19,53.891,53.891,52.794,52.887,1506,0
2012-07-20,52.049,53.358,51.533,51.746,4336,0
2012-07-23,50.677,51.257,49.331,49.534,2880,0
2012-07-24,49.793,49.793,48.815,48.854,2279,0
2012-07-25,49.553,49.793,47.444,48.981,2404,0
2012-07-26,50.244,50.244,48.845,49.038,1078,0
2012-07-27,49.435,51.514,49.435,51.514,2061,0
2012-07-30,51.939,51.939,50.04,50.04,3520,0
2012-07-31,49.967,50.66,49.398,49.856,4130,0
2012-08-01,50.622,51.112,47.922,48.54,5153,0
2012-08-02,48.116,48.815,47.898,48.033,4002,0
2012-08-03,49.138,49.691,48.172,49.691,3595,0
2012-08-06,49.775,50.917,49.147,50.917,2176,0
2012-08-07,51.164,52.38,50.952,51.579,3226,0
2012-08-08,51.369,51.57,50.943,51.57,1363,0
2012-08-09,51.2,51.2,50.078,50.289,3013,0
2012-08-10,50.253,50.584,49.904,50.069,2987,0
2012-08-13,49.707,50.612,49.707,50.594,2038,0
2012-08-14,50.952,51.386,50.952,51.275,979,0
2012-08-15,51.018,51.763,51.018,51.763,1641,0
2012-08-16,51.791,52.17,51.332,52.077,3689,0
2012-08-17,52.187,54.472,51.746,54.14,14446,0
2012-08-20,53.9,54.528,53.376,53.9,2525,0
2012-08-21,54.609,54.721,53.559,54.472,3564,0
2012-08-22,54.205,54.888,54.205,54.315,6802,0
2012-08-23,54.214,54.214,53.026,53.061,1424,0
2012-08-24,52.926,52.926,52.152,52.602,1690,0
2012-08-27,52.979,53.505,52.086,52.602,6285,0
2012-08-28,52.962,53.441,52.954,53.395,3107,0
2012-08-29,53.348,53.844,53.348,53.844,1771,0
2012-08-30,53.736,54.066,53.523,53.771,2204,0
2012-08-31,54.066,54.31,53.421,54.269,5757,0
2012-09-04,54.178,55.08,53.505,54.868,4094,0
2012-09-05,55.116,55.116,54.149,54.214,4759,0
2012-09-06,54.453,54.803,53.818,54.205,9008,0
2012-09-07,54.342,55.035,53.451,53.853,4052,0
2012-09-10,54.178,54.178,52.844,53.146,7203,0
2012-09-11,53.227,53.9,53.227,53.699,3041,0
2012-09-12,52.841,53.329,52.831,53.329,1742,0
2012-09-13,53.386,54.785,53.386,54.785,5081,0
2012-09-14,53.844,54.434,53.606,54.02,5686,0
2012-09-17,53.624,53.624,51.543,51.551,7275,0
2012-09-18,51.708,52.354,51.551,52.068,1629,0
2012-09-19,51.828,52.287,51.396,51.396,5898,0
2012-09-20,51.21,51.21,48.492,48.972,6734,0
2012-09-21,49.95,49.95,49.01,49.765,21555,0
2012-09-24,49.755,50.466,49.6,50.253,3164,0
2012-09-25,50.335,50.731,48.097,48.097,11912,0
2012-09-26,48.261,49.534,47.738,48.475,4312,0
2012-09-27,48.846,50.242,48.846,50.01,5314,0
2012-09-28,50.01,50.557,49.095,50.212,8328,0
2012-10-01,50.187,52.432,50.187,52.156,6055,0
2012-10-02,52.342,53.165,52.342,52.952,5096,0
2012-10-03,53.227,53.264,51.324,51.962,2789,0
2012-10-04,52.589,52.692,52.238,52.692,8691,0
2012-10-05,52.978,52.978,52.526,52.692,751,0
2012-10-08,52.137,52.376,51.267,51.267,3499,0
2012-10-09,51.201,51.692,49.686,50.398,3853,0
2012-10-10,50.659,50.659,49.634,49.929,1987,0
2012-10-11,49.946,50.695,49.742,50.695,1496,0
2012-10-12,50.428,51.398,50.428,50.757,4896,0
2012-10-15,50.833,50.833,50.297,50.723,1106,0
2012-10-16,51.324,51.563,50.611,50.852,5044,0
2012-10-17,51.113,52.091,49.455,50.362,7298,0
2012-10-18,50.39,50.862,49.206,49.206,4711,0
2012-10-19,48.883,49.612,48.367,48.587,6203,0
2012-10-22,48.308,49.169,48.308,49.06,3968,0
2012-10-23,48.91,49.825,48.55,48.817,4113,0
2012-10-24,48.891,49.187,48.086,49.003,8687,0
2012-10-25,49.624,49.712,48.965,48.965,1737,0
2012-10-26,49.187,49.605,48.198,48.726,4944,0
2012-10-31,49.003,50.074,48.807,49.807,6507,0
2012-11-01,50.112,50.139,49.509,50.02,5751,0
2012-11-02,49.492,50.537,49.169,49.751,4469,0
2012-11-05,49.595,50.251,48.357,49.807,7653,0
2012-11-06,50.103,50.659,50.066,50.251,4224,0
2012-11-07,50.621,50.649,49.463,49.871,12483,0
2012-11-08,49.973,50.444,49.492,49.605,4805,0
2012-11-09,49.373,50.508,49.373,50.26,4240,0
2012-11-12,50.112,50.307,49.946,50.307,1799,0
2012-11-13,49.9,50.817,49.9,50.083,3283,0
2012-11-14,50.02,50.02,48.54,48.54,2034,0
2012-11-15,48.901,48.901,48.078,48.078,5758,0
2012-11-16,47.911,48.696,47.847,48.367,8546,0
2012-11-19,48.744,48.754,48.154,48.308,6909,0
2012-11-20,48.135,48.955,48.086,48.54,12898,0
2012-11-21,48.578,49.122,48.367,49.085,5046,0
2012-11-23,49.981,49.981,49.334,49.483,3656,0
2012-11-26,49.509,49.742,49.149,49.576,11603,0
2012-11-27,49.421,49.929,49.262,49.538,5628,0
2012-11-28,49.348,51.122,49.348,51.122,1100,0
2012-11-29,51.602,52.228,51.498,52.228,6491,0
2012-11-30,52.166,52.884,50.777,51.888,13252,0
2012-12-03,52.209,52.646,52.191,52.554,8315,0
2012-12-04,52.674,53.616,52.654,53.495,12068,0
2012-12-05,53.625,55.38,53.597,55.217,13035,0
2012-12-06,55.39,56.925,55.37,56.4,15447,0
2012-12-07,56.437,56.561,55.61,56.27,4993,0
2012-12-10,56.02,56.334,55.844,56.139,3886,0
2012-12-11,56.38,56.862,54.855,55.677,10187,0
2012-12-12,55.649,56.139,55.122,55.62,4796,0
2012-12-13,56.4,56.4,55.61,55.706,1784,0
2012-12-14,55.947,56.39,55.577,56.371,2318,0
2012-12-17,55.706,56.4,55.706,56.4,2345,0
2012-12-18,56.623,57.233,55.687,57.233,8969,0
2012-12-19,57.185,57.277,57.047,57.277,3669,0
2012-12-20,57.253,57.688,56.795,57.688,7169,0
2012-12-21,56.396,57.235,56.396,57.235,19766,0
2012-12-24,57.157,57.548,57.157,57.27,482,0
2012-12-26,55.66,56.461,55.66,55.93,13231,0
2012-12-27,55.595,55.836,55.028,55.298,4813,0
2012-12-28,55.185,55.809,55.175,55.379,2419,0
2012-12-31,55.65,55.65,54.685,55.298,13137,0
2013-01-02,56.116,58.563,56.116,58.146,13799,0
2013-01-03,58.07,59.132,58.07,58.704,4977,0
2013-01-04,59.084,60.49,58.751,60.184,25851,0
2013-01-07,59.998,59.998,59.225,59.225,2805,0
2013-01-08,58.416,59.124,57.913,58.425,4864,0
2013-01-09,58.367,59.393,58.367,58.963,5508,0
2013-01-10,59.037,59.644,58.895,59.056,2998,0
2013-01-11,59.225,59.572,58.377,58.377,3758,0
2013-01-14,58.833,58.963,58.406,58.796,2890,0
2013-01-15,59.98,59.98,58.434,59.197,4353,0
2013-01-16,58.843,59.56,58.49,58.769,3020,0
2013-01-17,59.541,60.48,59.393,60.333,5218,0
2013-01-18,60.052,61.701,59.384,60.864,3387,0
2013-01-22,60.834,61.525,60.023,61.31,7345,0
2013-01-23,61.329,63.095,60.882,62.26,7785,0
2013-01-24,62.398,62.928,62.118,62.118,5775,0
2013-01-25,62.565,63.394,61.886,63.394,7441,0
2013-01-28,64.259,65.013,63.141,64.474,9994,0
2013-01-29,64.324,64.324,63.748,63.923,5723,0
2013-01-30,63.887,64.25,62.957,63.003,6872,0
2013-01-31,63.7,63.7,62.797,62.797,4750,0
2013-02-01,63.069,63.913,63.031,63.728,5451,0
2013-02-04,63.284,63.768,62.934,63.17,15024,0
2013-02-05,63.115,63.413,62.957,62.957,3692,0
2013-02-06,62.817,63.316,62.35,63.284,8041,0
2013-02-07,63.544,63.561,62.583,63.561,4595,0
2013-02-08,63.245,63.655,63.003,63.374,2721,0
2013-02-11,62.91,63.487,62.743,63.236,7915,0
2013-02-12,63.031,64.632,63.031,64.538,4884,0
2013-02-13,64.622,64.622,63.608,64.212,1226,0
2013-02-14,63.795,64.679,63.795,64.602,1436,0
2013-02-15,64.279,65.141,64.157,65.141,7182,0
2013-02-19,65.079,66.176,65.079,66.035,5016,0
2013-02-20,66.026,66.026,65.171,65.229,6213,0
2013-02-21,65.219,65.219,63.943,64.306,7715,0
2013-02-22,64.771,65.088,64.446,65.088,3086,0
2013-02-25,65.293,65.842,63.97,64.212,5341,0
2013-02-26,64.679,65.395,64.679,65.395,1215,0
2013-02-27,65.284,66.541,65.284,65.897,5683,0
2013-02-28,65.887,66.064,65.248,65.907,2753,0
2013-03-01,65.712,65.749,65.423,65.637,688,0
2013-03-04,66.074,66.176,65.551,65.749,3600,0
2013-03-05,66.074,66.074,65.61,65.702,3424,0
2013-03-06,65.702,66.045,65.702,65.852,1182,0
2013-03-07,65.525,65.525,64.864,65.329,2199,0
2013-03-08,65.451,65.774,64.679,65.311,7896,0
2013-03-11,65.329,65.581,64.743,65.023,28041,0
2013-03-12,64.957,64.957,64.297,64.466,1766,0
2013-03-13,64.306,65.887,64.288,65.004,4513,0
2013-03-14,64.25,64.25,61.428,63.345,31486,0
2013-03-15,63.384,64.101,62.519,63.879,14617,0
2013-03-18,63.421,63.56,63.05,63.069,7002,0
2013-03-19,63.003,63.124,61.951,62.919,14532,0
2013-03-20,63.459,63.748,62.976,63.748,5322,0
2013-03-21,63.189,63.284,62.947,62.966,5799,0
2013-03-22,63.561,63.708,62.575,62.957,9280,0
2013-03-25,63.141,63.728,62.163,62.9,6495,0
2013-03-26,63.319,64.231,62.752,64.231,25948,0
2013-03-27,64.064,64.659,63.236,64.157,10405,0
2013-03-28,64.205,65.113,62.942,65.113,15915,0
2013-04-01,61.681,65.365,61.681,65.293,13808,0
2013-04-02,65.61,66.987,65.329,66.122,11945,0
2013-04-03,67.006,67.805,66.222,67.069,12028,0
2013-04-04,66.176,67.02,65.917,66.754,12992,0
2013-04-05,66.074,68.517,66.074,67.379,39613,0
2013-04-08,68.635,68.635,67.006,67.76,13398,0
2013-04-09,67.332,68.335,67.006,67.517,11732,0
2013-04-10,67.942,68.617,67.468,68.112,48940,0
2013-04-11,67.942,69.452,67.942,68.914,4651,0
2013-04-12,68.838,69.247,68.195,69.247,6597,0
2013-04-15,69.46,69.702,68.465,69.061,13663,0
2013-04-16,69.147,69.776,67.862,69.527,13784,0
2013-04-17,69.181,70.242,69.099,69.806,12788,0
2013-04-18,70.271,72.664,70.271,72.664,25208,0
2013-04-19,72.587,73.901,72.478,73.472,7497,0
2013-04-22,73.583,74.431,73.444,74.356,12731,0
2013-04-23,74.386,77.707,74.226,76.404,25349,0
2013-04-24,76.245,76.245,75.381,75.761,8525,0
2013-04-25,75.354,76.033,74.944,75.15,3681,0
2013-04-26,74.681,74.701,73.453,73.453,12080,0
2013-04-29,73.583,73.752,72.179,73.752,11889,0
2013-04-30,73.845,75.102,73.239,74.915,7957,0
2013-05-01,74.45,74.939,72.522,72.617,13537,0
2013-05-02,70.821,74.45,69.285,74.45,8750,0
2013-05-03,74.476,74.476,70.261,71.322,28028,0
2013-05-06,71.09,72.495,64.529,69.051,36828,0
2013-05-07,69.21,69.21,67.618,68.716,14233,0
2013-05-08,68.168,68.668,64.938,65.61,9343,0
2013-05-09,65.927,65.927,63.226,64.967,73832,0
2013-05-10,64.928,65.946,64.119,65.927,9457,0
2013-05-13,65.516,66.623,65.516,66.455,4368,0
2013-05-14,67.006,68.374,66.919,67.908,7890,0
2013-05-15,67.908,68.262,67.006,67.982,8939,0
2013-05-16,67.117,67.972,67.117,67.414,3699,0
2013-05-17,67.507,70.086,67.117,69.611,9118,0
2013-05-20,69.201,69.514,68.285,69.081,6846,0
2013-05-21,68.876,69.396,68.29,68.736,6570,0
2013-05-22,68.428,69.499,67.145,67.145,7025,0
2013-05-23,66.848,66.919,65.932,66.241,8291,0
2013-05-24,66.241,66.241,65.265,65.998,3133,0
2013-05-28,65.852,66.241,65.152,66.241,9524,0
2013-05-29,65.61,65.61,64.743,64.743,653,0
2013-05-30,65.936,66.064,64.632,65.32,10508,0
2013-05-31,64.761,65.359,64.592,64.694,4989,0
2013-06-03,64.659,65.385,64.259,64.847,10453,0
2013-06-04,64.987,65.141,64.24,64.957,3212,0
2013-06-05,64.829,65.141,64.659,64.819,4926,0
2013-06-06,64.79,65.627,64.706,65.375,5725,0
2013-06-07,65.712,65.712,64.733,65.181,2094,0
2013-06-10,64.957,65.861,64.446,65.423,7144,0
2013-06-11,65.122,67.468,64.046,66.541,5560,0
2013-06-12,66.541,66.792,65.098,65.141,14290,0
2013-06-13,65.229,65.329,64.259,65.088,7211,0
2013-06-14,64.212,65.293,64.212,64.79,5112,0
2013-06-17,65.07,66.446,64.669,65.098,7222,0
2013-06-18,64.8,65.6,64.8,65.561,3931,0
2013-06-19,65.516,65.516,64.231,64.306,6121,0
2013-06-20,63.691,64.809,61.97,62.725,8469,0
2013-06-21,63.198,65.113,62.807,64.743,13463,0
2013-06-24,64.361,64.594,62.697,63.534,4125,0
2013-06-25,64.109,64.109,61.57,62.268,5138,0
2013-06-26,62.315,62.919,62.027,62.481,4276,0
2013-06-27,62.716,63.191,60.504,62.893,3594,0
2013-06-28,63.014,63.21,61.611,61.894,22943,0
2013-07-01,62.08,62.948,62.08,62.865,3447,0
2013-07-02,62.621,62.659,60.986,62.593,2459,0
2013-07-03,61.669,62.529,61.669,62.529,771,0
2013-07-05,63.004,64.423,62.571,64.265,3156,0
2013-07-08,64.463,66.534,64.463,65.964,4528,0
2013-07-09,66.282,66.757,65.617,65.804,10432,0
2013-07-10,65.964,66.571,65.461,66.31,5524,0
2013-07-11,66.58,67.206,66.58,66.804,3978,0
2013-07-12,67.112,67.112,66.777,66.923,548,0
2013-07-15,65.99,67.614,65.99,67.045,5676,0
2013-07-16,67.308,67.746,66.41,67.15,5913,0
2013-07-17,66.3,67.877,66.3,67.689,12960,0
2013-07-18,67.401,67.949,67.037,67.949,10326,0
2013-07-19,67.803,69.295,67.01,68.399,13065,0
2013-07-22,67.85,68.911,67.85,68.726,7390,0
2013-07-23,67.248,70.004,67.248,69.295,14589,0
2013-07-24,69.287,70.052,68.511,68.933,7441,0
2013-07-25,69.014,70.052,68.726,69.976,3762,0
2013-07-26,69.511,69.566,68.598,68.698,6277,0
2013-07-29,69.334,69.334,68.314,68.763,9979,0
2013-07-30,69.082,69.082,68.409,68.773,2826,0
2013-07-31,68.716,68.81,67.308,68.091,6521,0
2013-08-01,68.288,69.539,68.091,69.157,20489,0
2013-08-02,68.598,69.192,67.916,68.651,18004,0
2013-08-05,68.763,69.166,68.374,68.744,12961,0
2013-08-06,68.559,68.559,67.746,68.119,2165,0
2013-08-07,68.137,68.334,67.859,68.324,1294,0
2013-08-08,68.744,69.352,67.036,67.16,4226,0
2013-08-09,68.008,68.008,66.338,66.338,4281,0
2013-08-12,66.654,67.367,66.505,66.664,4563,0
2013-08-13,66.534,66.635,64.835,64.835,2671,0
2013-08-14,64.405,64.676,63.143,63.444,6680,0
2013-08-15,62.902,62.902,61.099,61.157,7424,0
2013-08-16,61.277,62.93,60.717,61.63,12021,0
2013-08-19,61.811,63.436,61.426,62.324,7078,0
2013-08-20,63.107,63.162,62.242,62.948,8356,0
2013-08-21,62.902,63.387,62.08,62.734,4208,0
2013-08-22,64.162,66.036,63.153,63.732,5616,0
2013-08-23,63.667,64.826,63.348,64.191,4842,0
2013-08-26,63.239,64.284,63.004,63.357,3655,0
2013-08-27,63.004,63.472,61.727,62.826,4682,0
2013-08-28,63.126,63.126,62.172,62.893,2448,0
2013-08-29,63.462,64.032,63.044,63.367,6085,0
2013-08-30,63.033,64.965,63.033,64.338,5385,0
2013-09-03,64.584,65.942,64.507,65.132,2696,0
2013-09-04,64.584,65.444,63.582,64.799,2609,0
2013-09-05,64.928,66.559,64.077,65.527,5536,0
2013-09-06,65.25,66.182,64.405,65.062,2520,0
2013-09-09,65.441,66.626,65.15,66.085,3725,0
2013-09-10,66.268,66.493,65.604,65.903,1892,0
2013-09-11,65.823,66.243,65.561,65.702,3707,0
2013-09-12,65.803,65.803,64.975,64.975,1388,0
2013-09-13,64.423,66.268,64.423,65.995,1395,0
2013-09-16,66.272,66.272,65.374,65.74,2988,0
2013-09-17,66.604,66.642,65.995,66.633,3977,0
2013-09-18,66.734,66.764,66.07,66.764,6595,0
2013-09-19,67.167,67.176,65.789,65.789,2832,0
2013-09-20,65.923,67.017,64.124,64.938,13852,0
2013-09-23,65.415,66.501,65.339,66.501,2726,0
2013-09-24,65.913,66.931,65.604,66.734,5251,0
2013-09-25,66.774,67.356,66.754,67.22,3535,0
2013-09-26,66.931,67.709,66.931,67.709,1248,0
2013-09-27,67.482,67.757,67.366,67.435,1816,0
2013-09-30,67.365,67.643,66.755,67.326,7906,0
2013-10-01,67.186,67.728,66.744,67.502,5128,0
2013-10-02,67.317,67.375,66.594,66.594,2994,0
2013-10-03,66.033,66.173,65.735,65.735,854,0
2013-10-04,65.847,67.356,65.847,66.445,16249,0
2013-10-07,66.147,66.688,65.313,65.659,5769,0
2013-10-08,65.893,66.454,65.519,65.706,5022,0
2013-10-09,66.023,66.033,64.068,64.592,6838,0
2013-10-10,65.415,65.933,65.043,65.678,25428,0
2013-10-11,65.349,67.68,65.104,67.68,9297,0
2013-10-14,66.921,67.68,66.801,67.502,4913,0
2013-10-15,67.043,67.831,66.577,67.287,14529,0
2013-10-16,67.502,69.44,67.195,67.916,24680,0
2013-10-17,67.728,68.89,67.392,68.048,11074,0
2013-10-18,68.795,68.795,67.492,68.429,5877,0
2013-10-21,68.7,70.107,68.6,69.684,6625,0
2013-10-22,69.271,70.946,69.271,70.433,7906,0
2013-10-23,70.714,72.624,70.582,72.279,11860,0
2013-10-24,72.681,73.728,71.809,73.363,12072,0
2013-10-25,73.849,75,73.138,74.691,23718,0
2013-10-28,74.599,75.853,74.42,75.853,5662,0
2013-10-29,75.415,77.827,75.415,77.359,7589,0
2013-10-30,77.33,78.894,77.011,77.874,21902,0
2013-10-31,78.247,79.831,77.967,78.641,17319,0
2013-11-01,79.015,82.004,77.396,81.823,18484,0
2013-11-04,82.439,85.372,82.238,83.171,18805,0
2013-11-05,83.209,83.808,81.57,83.808,25748,0
2013-11-06,83.003,86.54,83.003,86.54,19580,0
2013-11-07,86.363,86.363,70.658,71.471,38998,0
2013-11-08,71.816,71.816,67.774,68.138,24557,0
2013-11-11,67.634,68.112,66.278,66.661,8867,0
2013-11-12,66.023,66.921,65.565,65.978,8548,0
2013-11-13,66.297,66.877,65.659,66.278,20405,0
2013-11-14,65.735,66.268,64.667,65.25,5022,0
2013-11-15,64.957,65.472,63.656,64.453,17231,0
2013-11-18,63.683,65.893,63.049,63.292,28632,0
2013-11-19,63.394,64.667,63.364,63.364,55236,0
2013-11-20,63.656,64.162,62.721,63.207,13674,0
2013-11-21,63.207,64.114,62.205,62.57,14703,0
2013-11-22,62.336,64.818,62.176,64.714,20514,0
2013-11-25,64.423,66.931,64.423,65.847,10899,0
2013-11-26,65.613,66.642,64.9,65.142,18163,0
2013-11-27,65.013,66.173,64.162,66.07,23656,0
2013-11-29,65.603,69.44,65.182,65.941,10440,0
2013-12-02,65.621,66.968,64.236,64.338,49746,0
2013-12-03,64.694,65.331,62.739,63.084,16346,0
2013-12-04,63.049,65.303,62.057,63.72,7906,0
2013-12-05,63.572,63.927,63.384,63.384,1495,0
2013-12-06,63.927,64.667,63.374,63.937,15280,0
2013-12-09,64.068,65.079,63.488,64.087,25428,0
2013-12-10,63.882,63.945,62.954,63.216,5877,0
2013-12-11,63.554,63.554,61.364,62.103,11111,0
2013-12-12,62.458,64.265,61.41,63.882,8011,0
2013-12-13,64.059,65.604,63.526,64.49,27777,0
2013-12-16,64.77,66.287,64.657,65.519,21902,0
2013-12-17,66.764,67.337,64.114,66.173,25642,0
2013-12-18,66.53,67.247,65.322,66.715,15705,0
2013-12-19,67.383,67.383,64.77,65.555,16099,0
2013-12-20,65.565,68.311,65.142,68.307,43889,0
2013-12-23,68.316,68.561,67.718,68.561,13248,0
2013-12-24,68.298,69.638,67.887,69.33,20121,0
2013-12-26,69.45,70.115,68.747,70.107,11217,0
2013-12-27,70.087,70.115,69.261,69.693,11098,0
2013-12-30,69.457,70.246,68.706,70.152,53383,0
2013-12-31,69.222,70.389,68.659,68.659,66594,0
2014-01-02,68.763,69.026,67.386,67.602,11068,0
2014-01-03,67.985,67.985,64.824,67.216,6136,0
2014-01-06,67.592,67.713,67.216,67.216,7720,0
2014-01-07,67.26,68.014,66.991,67.546,4047,0
2014-01-08,67.093,68.425,66.032,66.982,6286,0
2014-01-09,67.083,67.761,66.258,66.672,25264,0
2014-01-10,66.716,67.01,65.695,66.163,10809,0
2014-01-13,66.541,66.633,65.237,66.278,20138,0
2014-01-14,66.633,66.822,65.658,65.846,5501,0
2014-01-15,66.446,67.028,65.742,65.968,7353,0
2014-01-16,65.986,66.662,65.228,65.951,19287,0
2014-01-17,66.003,66.163,65.404,65.404,4260,0
2014-01-21,65.695,65.882,65.273,65.686,4006,0
2014-01-22,66.06,66.171,65.274,65.5,3440,0
2014-01-23,64.943,65.994,64.943,65.273,12042,0
2014-01-24,65.471,65.471,64.118,64.635,11934,0
2014-01-27,64.343,64.343,62.908,63.433,7246,0
2014-01-28,63.329,65.159,63.329,64.24,19499,0
2014-01-29,63.472,65.508,63.472,63.773,17915,0
2014-01-30,64.24,65.508,63.82,64.521,13958,0
2014-01-31,63.713,64.615,63.179,63.329,30050,0
2014-02-03,63.499,64.086,61.172,61.472,13610,0
2014-02-04,61.482,62.926,61.351,61.566,5495,0
2014-02-05,61.021,61.54,59.014,59.014,8270,0
2014-02-06,59.463,60.907,57.26,57.708,9328,0
2014-02-07,57.773,58.151,57.153,57.812,8535,0
2014-02-10,57.25,58.104,57.25,57.943,3815,0
2014-02-11,57.062,57.322,56.695,57.231,6060,0
2014-02-12,56.968,57.25,55.897,56.002,27905,0
2014-02-13,55.897,58.28,55.785,58.084,8543,0
2014-02-14,58.431,59.669,58.374,58.807,6906,0
2014-02-18,59.031,60.062,57.981,59.577,10008,0
2014-02-19,59.445,60.749,59.087,59.38,17946,0
2014-02-20,59.67,61.82,59.67,60.281,9966,0
2014-02-21,60.082,61.678,59.191,59.5,20089,0
2014-02-24,59.284,60.178,59.284,60.017,3026,0
2014-02-25,60.205,60.907,55.945,56.846,21237,0
2014-02-26,56.846,58.094,56.676,56.769,19187,0
2014-02-27,56.573,57.25,56.543,57.24,4313,0
2014-02-28,56.919,58.28,56.919,58.28,7970,0
2014-03-03,57.971,58.882,57.322,57.754,24311,0
2014-03-04,58.186,58.186,57.636,58.176,13502,0
2014-03-05,57.437,58.094,57.26,57.859,3331,0
2014-03-06,57.428,57.889,56.92,57.889,5442,0
2014-03-07,57.295,58.084,56.498,57.342,4410,0
2014-03-10,57.295,58.364,56.807,57.999,3083,0
2014-03-11,58.036,59.004,57.943,58.007,10603,0
2014-03-12,57.587,59.362,57.587,59.024,6522,0
2014-03-13,60.3,60.3,58.751,59.031,8492,0
2014-03-14,58.984,59.5,58.374,58.44,10792,0
2014-03-17,59.127,60.525,59.127,59.818,19706,0
2014-03-18,60.628,65.423,60.178,64.868,29016,0
2014-03-19,64.175,67.864,64.175,66.522,26874,0
2014-03-20,64.142,66.306,64.142,65.882,5216,0
2014-03-21,66.163,69.59,66.163,69.026,27994,0
2014-03-24,67.602,69.449,67.602,68.444,8364,0
2014-03-25,70.313,70.313,68.153,68.898,13512,0
2014-03-26,69.467,70.661,68.286,69.205,13852,0
2014-03-27,69.356,69.73,67.882,68.229,23455,0
2014-03-28,68.454,68.501,66.536,67.186,8394,0
2014-03-31,67.186,67.186,63.702,64.511,19178,0
2014-04-01,64.277,65.096,63.788,64.351,6393,0
2014-04-02,64.324,65.781,63.76,64.126,17937,0
2014-04-03,65.031,65.754,64.467,65.415,8329,0
2014-04-04,65.33,65.885,63.76,63.862,9086,0
2014-04-07,63.798,63.798,61.924,63.016,16485,0
2014-04-08,62.63,63.335,61.951,62.156,8211,0
2014-04-09,62.112,63.136,61.452,62.987,8286,0
2014-04-10,62.404,62.404,58.818,58.846,9499,0
2014-04-11,57.99,58.714,57.312,57.35,5860,0
2014-04-14,58.065,58.114,56.906,57.654,13576,0
2014-04-15,58.064,58.064,56.843,57.312,6053,0
2014-04-16,57.435,59.034,57.435,58.479,3551,0
2014-04-17,58.574,58.818,58.177,58.818,2918,0
2014-04-21,58.818,59.25,58.123,58.123,4249,0
2014-04-22,58.141,58.141,57.268,57.5,3299,0
2014-04-23,58.074,58.074,56.983,57.51,6641,0
2014-04-24,57.406,57.971,57.268,57.566,3776,0
2014-04-25,57.268,57.435,57.05,57.284,7033,0
2014-04-28,57.406,57.802,56.992,56.992,2509,0
2014-04-29,57.398,57.626,56.672,56.888,2965,0
2014-04-30,56.549,56.559,56.24,56.24,10850,0
2014-05-01,56.23,56.23,54.698,55.036,10879,0
2014-05-02,54.581,54.923,53.135,54.16,7244,0
2014-05-05,54.291,54.836,53.501,53.52,8385,0
2014-05-06,53.679,53.679,51.713,51.713,6487,0
2014-05-07,51.732,51.732,48.564,50.949,5699,0
2014-05-08,50.932,51.713,50.781,50.811,7119,0
2014-05-09,50.546,51.266,49.37,50.631,3122,0
2014-05-12,51.778,52.965,50.866,52.587,6900,0
2014-05-13,52.485,53.594,51.064,51.213,9851,0
2014-05-14,51.685,51.713,49.877,50.038,6518,0
2014-05-15,50.056,50.611,49.172,49.785,9082,0
2014-05-16,49.98,50.348,49.877,50.348,4820,0
2014-05-19,50.395,51.289,49.022,51.289,1927,0
2014-05-20,50.885,50.885,48.973,49.38,7495,0
2014-05-21,49.19,50,49.19,49.98,4655,0
2014-05-22,50.546,50.65,48.945,49.013,6794,0
2014-05-23,49.645,50.678,49.645,49.841,6675,0
2014-05-27,50.801,50.801,49.971,50.603,4975,0
2014-05-28,50.733,50.752,49.558,49.645,6197,0
2014-05-29,50.583,50.583,49.399,49.399,2723,0
2014-05-30,49.785,49.785,49.123,49.341,5050,0
2014-06-02,49.897,50.094,49.172,49.2,5993,0
2014-06-03,49.755,49.755,48.843,48.889,4532,0
2014-06-04,49.645,49.645,48.701,48.823,6587,0
2014-06-05,49.304,50.094,48.936,50.094,5867,0
2014-06-06,50.244,51.054,50.244,50.811,4692,0
2014-06-09,50.82,51.561,50.565,50.583,7459,0
2014-06-10,50.697,50.987,50.462,50.462,2337,0
2014-06-11,50.536,51.025,50.207,50.82,7212,0
2014-06-12,51.375,51.561,50.915,51.149,2647,0
2014-06-13,50.82,51.14,50.631,50.959,5934,0
2014-06-16,49.897,51.561,49.897,51.035,3894,0
2014-06-17,50.593,50.915,50.151,50.915,6732,0
2014-06-18,50.235,50.593,50,50.593,1747,0
2014-06-19,50.82,51.113,50.291,51.113,4270,0
2014-06-20,51.403,51.476,50.838,50.895,9644,0
2014-06-23,51.561,51.561,50.766,51.025,1492,0
2014-06-24,51.561,51.759,50.546,51.251,9972,0
2014-06-25,51.732,51.756,50.725,51.413,2930,0
2014-06-26,50.254,52.436,50.254,52.307,3944,0
2014-06-27,52.041,52.644,49.785,51.558,34424,0
2014-06-30,51.098,51.882,50.824,50.842,3288,0
2014-07-01,51.834,51.834,50.832,51.002,5421,0
2014-07-02,51.324,51.852,51.049,51.588,4132,0
2014-07-03,51.55,52.336,51.391,52.336,1407,0
2014-07-07,51.908,52.408,51.541,51.558,6923,0
2014-07-08,51.419,52.184,51.381,51.805,5187,0
2014-07-09,52.277,52.277,52.06,52.06,1103,0
2014-07-10,51.948,51.948,51.45,51.948,6961,0
2014-07-11,51.948,52.06,51.145,52.06,6271,0
2014-07-14,51.948,52.418,51.948,52.239,9479,0
2014-07-15,52.327,52.921,51.541,52.466,4675,0
2014-07-16,52.881,52.891,50.654,51.568,10907,0
2014-07-17,51.511,52.891,49.963,51.237,9384,0
2014-07-18,51.012,51.9,49.822,51.805,14180,0
2014-07-21,51.127,51.127,49.832,50.341,3729,0
2014-07-22,49.832,50.549,49.832,50.237,3960,0
2014-07-23,50.437,50.437,50.437,50.437,958,0
2014-07-24,50.474,51.218,50.437,50.437,2061,0
2014-07-25,50.567,52.002,50.567,50.815,3612,0
2014-07-28,51.002,51.862,50.954,51.145,3670,0
2014-07-29,51.511,52.891,51.098,51.958,19376,0
2014-07-30,52.109,54.167,52.109,53.231,10156,0
2014-07-31,51.079,51.218,51.079,51.182,4093,0
2014-08-01,51.683,53.259,51.021,52.336,12575,0
2014-08-04,52.524,53.118,50.918,52.031,12279,0
2014-08-05,51.843,51.843,50.918,51.531,4352,0
2014-08-06,52.823,52.824,51.175,52.277,3624,0
2014-08-07,51.839,51.948,50.591,51.237,5235,0
2014-08-08,50.664,51.098,49.832,51.098,2913,0
2014-08-11,51.401,53.24,50.775,53.213,13575,0
2014-08-12,53.364,55.838,52.237,53.714,18972,0
2014-08-13,53.901,55.007,53.901,55.007,1059,0
2014-08-14,53.222,56.651,51.994,54.856,13902,0
2014-08-15,55.735,56.434,50.39,52.968,22190,0
2014-08-18,52.258,56.15,51.474,54.572,12960,0
2014-08-19,56.49,56.49,52.2,54.318,14081,0
2014-08-21,56.16,56.669,52.127,55.281,11508,0
2014-08-22,54.214,55.518,53.751,54.034,3862,0
2014-08-25,54.251,56.064,53.863,55.246,7687,0
2014-08-26,54.979,55.48,53.94,54.261,4651,0
2014-08-27,55.49,55.49,53.544,54.45,11862,0
2014-08-28,53.968,54.024,52.437,52.644,3882,0
2014-08-29,51.636,53.828,51.391,53.742,18258,0
2014-09-02,53.515,53.515,51.984,53.42,4585,0
2014-09-03,52.761,53.515,51.531,52.267,10230,0
2014-09-04,51.908,52.398,50.465,52.041,8919,0
2014-09-05,51.843,52.373,51.247,51.247,1556,0
2014-09-08,51.655,52.136,51.127,51.814,3736,0
2014-09-09,51.948,52.607,51.089,51.683,7266,0
2014-09-10,51.381,51.465,50.584,51.237,3278,0
2014-09-11,51.228,52.654,51.098,51.852,10752,0
2014-09-12,52.258,52.258,51.275,51.285,3206,0
2014-09-15,51.343,51.531,50.737,51.237,5341,0
2014-09-16,50.819,50.968,49.832,50.765,3688,0
2014-09-17,51.692,52.496,51.049,52.07,2113,0
2014-09-18,52.06,53.231,49.586,51.948,7617,0
2014-09-19,51.908,53.553,50.057,52.871,16760,0
2014-09-22,52.239,52.373,50.72,50.72,3591,0
2014-09-23,50.824,51.588,49.878,51.237,14489,0
2014-09-24,51.199,51.805,50.19,51.805,6841,0
2014-09-25,51.218,52.703,51.002,51.247,4695,0
2014-09-26,51.531,51.531,49.963,50.567,2066,0
2014-09-29,50.455,52.633,50.36,50.36,21885,0
2014-09-30,50.615,51.677,49.582,50.019,21170,0
2014-10-01,50.606,51.1,47.97,49.241,14478,0
2014-10-02,49.573,51.004,49.298,51.004,6676,0
2014-10-03,51.24,52.338,49.733,49.79,16361,0
2014-10-06,49.953,49.953,49.063,49.335,7176,0
2014-10-07,49.287,50.128,48.645,48.71,25986,0
2014-10-08,48.019,49.553,48.019,48.71,19585,0
2014-10-09,47.99,48.517,47.4,47.4,6254,0
2014-10-10,47.108,48.587,44.957,47.932,10216,0
2014-10-13,48.262,48.272,45.555,46.89,7147,0
2014-10-14,49.393,49.393,46.217,47.98,7646,0
2014-10-15,47.023,51.762,47.023,49.053,24335,0
2014-10-16,48.776,50.833,46.832,47.76,21808,0
2014-10-17,48.499,49.669,46.794,47.78,30888,0
2014-10-20,47.876,49.669,47.41,49.669,4621,0
2014-10-21,49.298,50.222,47.43,48.435,17216,0
2014-10-22,47.552,49.34,47.43,49.269,7750,0
2014-10-23,49.26,50.236,48.282,49.433,4261,0
2014-10-24,48.946,50.055,48.881,50.019,5239,0
2014-10-27,49.183,49.563,47.952,48.236,12065,0
2014-10-28,50.236,50.236,48.587,49.193,5767,0
2014-10-29,48.587,49.97,48.379,49.713,4926,0
2014-10-30,49.582,53.745,49.089,53.394,38358,0
2014-10-31,52.939,55.46,52.378,54.028,12144,0
2014-11-03,54.654,55.362,54.04,54.513,8030,0
2014-11-04,54.142,54.142,52.038,52.614,12962,0
2014-11-05,51.913,52.466,51.014,51.346,8221,0
2014-11-06,51.1,51.857,50.037,51.081,13478,0
2014-11-07,55.451,55.451,48.645,49.063,7484,0
2014-11-10,48.635,48.635,47.43,48.102,17569,0
2014-11-11,47.222,48.351,47.212,47.212,11553,0
2014-11-12,47.231,48.244,47.119,47.582,32084,0
2014-11-13,48.075,48.075,46.643,47.27,3177,0
2014-11-14,47.118,47.737,47.118,47.163,4496,0
2014-11-17,47.089,48.671,44.919,47.031,39564,0
2014-11-18,47.059,47.64,46.084,47.524,6229,0
2014-11-19,45.609,46.453,45.374,45.656,12799,0
2014-11-20,44.899,47.04,44.559,45.81,16196,0
2014-11-21,46.653,46.653,45.478,46.093,4249,0
2014-11-24,46.51,46.861,45.781,46.861,9146,0
2014-11-25,46.89,46.89,46.004,46.217,5999,0
2014-11-26,45.81,46.717,45.507,45.733,3134,0
2014-11-28,44.938,44.948,44.728,44.728,4284,0
2014-12-01,45.109,45.109,44.206,44.245,7423,0
2014-12-02,44.206,46.577,44.178,44.661,3213,0
2014-12-03,44.365,46.577,44.093,45.07,2681,0
2014-12-04,44.375,46.321,44.375,45.694,5262,0
2014-12-05,45.638,46.424,45.638,45.96,4100,0
2014-12-08,45.112,46.88,45.112,46.246,5378,0
2014-12-09,47.099,47.099,45.05,46.719,6247,0
2014-12-10,46.321,46.737,44.68,45.391,2730,0
2014-12-11,45.391,45.714,44.322,45.335,12170,0
2014-12-12,44.728,45.354,43.468,44.929,22328,0
2014-12-15,44.89,45.258,42.562,44.748,5307,0
2014-12-16,44.559,45.22,44.095,44.661,4022,0
2014-12-17,43.524,47.725,43.524,47.391,8198,0
2014-12-18,47.562,50.161,46.613,49.403,5506,0
2014-12-19,49.403,49.819,45.6,48.899,22332,0
2014-12-22,49.089,49.089,48.292,48.463,3757,0
2014-12-23,48.776,50.265,48.738,49.621,2946,0
2014-12-24,50.492,51.616,49.251,49.433,4247,0
2014-12-26,50.208,51.829,49.32,51.735,10788,0
2014-12-29,51.829,51.904,51.194,51.365,3873,0
2014-12-30,50.432,51.384,50.432,51.384,1930,0
2014-12-31,52.209,52.381,51.982,51.982,4639,0
2015-01-02,50.507,51.859,50.366,51.641,1707,0
2015-01-05,50.336,51.156,48.766,48.813,8893,0
2015-01-06,48.813,48.813,46.531,46.531,3581,0
2015-01-07,47.796,47.796,47.796,47.796,725,0
2015-01-08,47.862,47.862,47.557,47.825,2083,0
2015-01-09,47.577,47.577,46.12,46.843,2400,0
2015-01-12,45.882,47.577,45.684,47.216,2282,0
2015-01-13,46.168,49.29,46.168,46.805,17910,0
2015-01-14,46.959,46.998,44.524,45.702,12917,0
2015-01-15,45.133,46.207,45.133,45.732,6598,0
2015-01-16,45.674,45.817,44.018,45.751,7246,0
2015-01-20,45.055,47.102,44.628,45.722,22113,0
2015-01-21,46.018,46.198,44.807,46.178,22112,0
2015-01-22,45.37,47.092,45.199,47.092,14663,0
2015-01-23,47.278,50.718,47.278,47.293,49869,0
2015-01-26,46.674,47.548,46.674,47.425,4146,0
2015-01-27,47.265,47.376,46.207,46.655,5764,0
2015-01-28,46.721,47.444,45.674,45.808,19029,0
2015-01-29,46.018,46.388,45.226,46.12,5257,0
2015-01-30,45.398,45.702,45.398,45.494,3303,0
2015-02-02,45.817,46.912,45.484,45.77,5928,0
2015-02-03,45.941,46.54,45.911,46.492,2299,0
2015-02-04,45.674,45.77,45.674,45.77,2518,0
2015-02-05,45.76,46.111,45.76,45.817,1743,0
2015-02-06,45.77,45.77,44.607,45.284,15199,0
2015-02-09,45.093,46.425,44.534,45.37,11142,0
2015-02-10,45.284,46.246,43.905,45.702,20332,0
2015-02-11,45.722,45.845,44.476,44.722,14184,0
2015-02-12,45.045,45.674,44.732,45.561,5702,0
2015-02-13,46.13,46.13,44.865,44.865,4636,0
2015-02-17,44.914,44.924,43.89,44.436,4739,0
2015-02-18,44.817,44.817,43.268,44.704,8225,0
2015-02-19,45.294,45.77,45.016,45.016,2113,0
2015-02-20,43.142,45.199,42.831,44.075,2005,0
2015-02-23,43.341,43.876,43.341,43.486,2024,0
2015-02-24,44.134,44.589,43.628,43.628,1755,0
2015-02-25,43.591,44.722,43.439,44.189,4502,0
2015-02-26,44.589,44.589,43.676,43.905,4988,0
2015-02-27,43.439,44.286,43.439,43.723,3148,0
2015-03-02,44.124,44.124,42.782,43.314,3363,0
2015-03-03,42.905,43.296,42.905,43.068,2836,0
2015-03-04,43.296,43.942,43.287,43.467,4939,0
2015-03-05,44.266,44.266,43.666,43.666,841,0
2015-03-06,43.239,43.351,43.068,43.068,2732,0
2015-03-09,42.961,43.21,42.905,43.096,4099,0
2015-03-10,41.896,42.743,41.896,41.896,1156,0
2015-03-11,42.695,42.695,41.906,41.906,1683,0
2015-03-12,41.944,42.03,41.534,42.03,3047,0
2015-03-13,41.421,43.219,41.391,41.821,4099,0
2015-03-16,41.497,42.695,41.497,42.058,2312,0
2015-03-17,45.113,45.113,40.442,40.536,8094,0
2015-03-18,40.707,42.84,39.964,41.821,7042,0
2015-03-19,45.113,45.113,40.965,42.753,5676,0
2015-03-20,42.685,44.514,41.678,43.532,6936,0
2015-03-23,43.448,44.476,42.211,44.15,5149,0
2015-03-24,44.198,44.247,42.411,43.2,5779,0
2015-03-25,43.761,43.761,41.869,41.916,7882,0
2015-03-26,41.869,41.916,41.869,41.916,1366,0
2015-03-27,41.831,42.344,41.831,42.344,2521,0
2015-03-30,42.774,42.774,42.774,42.774,836,0
2015-03-31,41.885,41.885,40.25,40.269,23711,0
2015-04-01,40.537,40.537,38.788,38.913,12240,0
2015-04-02,39.343,41.829,39.333,40.804,20191,0
2015-04-06,40.958,42.403,40.296,40.497,14541,0
2015-04-07,41.101,41.101,40.098,40.098,2278,0
2015-04-08,40.909,40.909,39.897,40.689,3663,0
2015-04-09,41.015,41.02,40.909,40.909,826,0
2015-04-10,40.25,41.263,40.25,40.25,524,0
2015-04-13,40.335,42.248,39.86,41.358,12974,0
2015-04-14,41.578,41.932,40.958,41.15,17054,0
2015-04-15,41.569,41.569,40.022,40.306,21191,0
2015-04-16,40.814,42.164,40.814,41.76,25132,0
2015-04-17,41.263,42.038,41.255,41.292,8264,0
2015-04-20,41.75,41.75,39.39,40.155,39791,0
2015-04-21,40.165,40.165,39.217,39.869,6950,0
2015-04-22,39.735,41.368,39.285,40.862,52867,0
2015-04-23,41.054,41.177,40.823,41.168,6278,0
2015-04-24,41.063,41.206,40.738,41.101,8365,0
2015-04-27,40.919,41.474,40.296,41.474,10461,0
2015-04-28,40.958,43.443,40.728,43.395,22568,0
2015-04-29,43.214,43.97,42.823,42.879,2407,0
2015-04-30,41.75,42.144,40.098,40.098,6800,0
2015-05-01,40.633,41.437,40.06,40.768,3976,0
2015-05-04,40.575,41.703,40.575,40.728,4185,0
2015-05-05,40.605,40.778,39.382,40.605,4707,0
2015-05-06,40.415,40.415,38.712,39.314,7663,0
2015-05-07,40.125,40.125,39.457,39.618,2406,0
2015-05-08,40.145,40.145,39.524,39.524,1779,0
2015-05-11,39.427,39.487,38.712,39.104,3976,0
2015-05-12,38.52,39.016,38.281,38.883,14419,0
2015-05-13,38.942,38.942,38.33,38.435,6697,0
2015-05-14,38.483,38.96,38.165,38.339,6381,0
2015-05-15,38.377,38.377,37.326,37.372,9423,0
2015-05-18,37.182,38.082,37.182,37.612,12880,0
2015-05-19,38.184,38.184,37.118,37.85,3773,0
2015-05-20,38.214,38.721,37.049,37.757,5544,0
2015-05-21,37.354,38.234,37.354,38.234,3034,0
2015-05-22,37.82,38.339,37.82,38.253,2407,0
2015-05-26,37.689,37.938,37.459,37.459,1720,0
2015-05-27,37.938,38.33,36.225,38.33,2301,0
2015-05-28,37.555,38.435,36.397,37.976,3140,0
2015-05-29,38.023,38.474,36.225,36.284,24062,0
2015-06-01,37.307,37.442,36.324,37.249,8772,0
2015-06-02,37.31,37.985,36.986,37.812,6979,0
2015-06-03,37.803,38.347,37.372,37.66,11298,0
2015-06-04,36.886,37.508,36.847,37.307,15170,0
2015-06-05,37.65,38.234,37.039,38.072,1256,0
2015-06-08,37.757,37.83,37.45,37.518,2824,0
2015-06-09,37.459,37.469,37.191,37.469,3371,0
2015-06-10,37.757,38.033,37.142,37.689,19227,0
2015-06-11,38.042,38.042,37.049,37.364,5399,0
2015-06-12,37.432,37.432,37.039,37.201,2301,0
2015-06-15,37.039,37.249,36.37,37.134,7009,0
2015-06-16,36.809,37.555,36.314,37.498,2092,0
2015-06-17,36.952,37.442,35.702,36.876,3765,0
2015-06-18,35.702,37.269,35.702,36.972,8161,0
2015-06-19,36.762,38.224,35.702,36.772,7742,0
2015-06-22,35.702,37.078,35.702,36.533,4916,0
2015-06-23,36.514,36.972,36.514,36.972,944,0
2015-06-24,36.416,37.269,35.845,36.675,23645,0
2015-06-25,36.084,36.705,36.084,36.445,2617,0
2015-06-26,36.14,36.563,36.14,36.188,13705,0
2015-06-29,36.324,36.516,36.324,36.371,5307,0
2015-06-30,36.324,36.466,36.035,36.245,6083,0
2015-07-01,36.225,36.285,35.671,35.764,7699,0
2015-07-02,35.852,36.718,35.833,36.197,13529,0
2015-07-06,36.516,36.6,35.804,35.852,1561,0
2015-07-07,35.997,36.995,35.87,36.476,1977,0
2015-07-08,36.295,36.516,35.804,35.833,3019,0
2015-07-09,36.225,36.516,34.833,35.074,5619,0
2015-07-10,35.276,35.977,35.276,35.977,3538,0
2015-07-13,35.563,36.466,35.563,36.14,1770,0
2015-07-14,35.621,35.681,35.362,35.651,7102,0
2015-07-15,35.833,35.833,35.168,35.168,1539,0
2015-07-16,34.987,35.938,34.536,35.533,1665,0
2015-07-17,35.439,35.543,35.074,35.092,3434,0
2015-07-20,35.092,35.324,35.074,35.074,2289,0
2015-07-21,35.074,35.352,35.074,35.102,1250,0
2015-07-22,35.074,35.083,34.594,34.659,1770,0
2015-07-23,35.256,35.266,34.506,34.506,1352,0
2015-07-24,34.037,34.2,32.535,32.545,3746,0
2015-07-27,33.517,33.517,31.577,32.545,9366,0
2015-07-28,32.674,32.674,32.644,32.674,4474,0
2015-07-29,32.624,32.727,32.316,32.727,1977,0
2015-07-30,32.575,35.266,32.471,32.575,4683,0
2015-07-31,32.674,33.113,32.605,33.113,4891,0
2015-08-03,32.615,32.912,32.343,32.343,3666,0
2015-08-04,32.335,32.892,31.825,32.277,3329,0
2015-08-05,31.834,32.181,31.623,31.739,1665,0
2015-08-06,32.624,33.978,31.71,32.343,20389,0
2015-08-07,32.674,33.633,32.191,32.239,13322,0
2015-08-10,32.634,33.557,31.007,32.181,11864,0
2015-08-11,32.624,33.336,32.046,32.979,26535,0
2015-08-12,32.674,32.757,31.633,32.461,10928,0
2015-08-13,32.674,32.674,32.016,32.016,2185,0
2015-08-14,32.075,33.055,32.075,32.654,22478,0
2015-08-17,32.277,32.682,31.46,32.461,9054,0
2015-08-18,31.893,32.181,31.344,31.759,1352,0
2015-08-19,31.769,33.028,31.769,32.191,3329,0
2015-08-20,31.932,32.902,31.932,31.942,2913,0
2015-08-21,31.518,32.422,31.47,31.47,5100,0
2015-08-24,32.912,32.912,31.221,32.191,16976,0
2015-08-25,32.912,32.912,32.153,32.373,3019,0
2015-08-26,32.306,32.674,30.875,31.614,11553,0
2015-08-27,31.605,31.605,30.115,31.077,7182,0
2015-08-28,31.037,31.037,29.596,29.721,20918,0
2015-08-31,29.605,29.721,27.194,29.117,54636,0
2015-09-01,29.355,31.095,29.355,30.895,14259,0
2015-09-02,30.895,32.471,30.51,32.432,10512,0
2015-09-03,32.413,33.614,32.325,32.325,10928,0
2015-09-04,32.545,32.545,31.451,32.201,10407,0
2015-09-08,32.451,32.451,31.393,31.642,10303,0
2015-09-09,31.633,32.134,30.962,31.007,8119,0
2015-09-10,31.509,31.509,30.806,31.037,7065,0
2015-09-11,31.182,31.548,30.932,31.173,4995,0
2015-09-14,31.047,31.269,30.595,30.633,11030,0
2015-09-15,30.988,31.077,30.51,30.796,8741,0
2015-09-16,30.643,32.095,30.52,31.422,10199,0
2015-09-17,32.114,32.585,31.864,32.585,3866,0
2015-09-18,32.191,33.633,31.095,33.633,8220,0
2015-09-21,33.633,35.237,33.633,34.824,5100,0
2015-09-22,34.594,36.516,34.391,35.553,12384,0
2015-09-23,35.401,35.482,34.796,34.871,6358,0
2015-09-24,34.88,35.553,34.786,34.899,21453,0
2015-09-25,35.178,35.533,34.564,34.678,7493,0
2015-09-28,34.949,36.516,34.536,35.419,4941,0
2015-09-29,35.99,36.715,35.072,35.371,6002,0
2015-09-30,35.691,36.627,35.081,35.893,4552,0
2015-10-01,36.26,37.68,35.99,37.072,9004,0
2015-10-02,37.053,38.251,36.617,38.251,7763,0
2015-10-05,38.251,40.646,37.788,40.222,4332,0
2015-10-06,40.154,40.154,38.241,39.235,4141,0
2015-10-07,39.264,39.845,38.647,38.908,8280,0
2015-10-08,38.888,40.087,38.888,39.835,6417,0
2015-10-09,39.313,39.313,39.313,39.313,414,0
2015-10-12,39.197,40.773,38.696,40.096,5414,0
2015-10-13,40.077,40.096,39.372,39.516,4451,0
2015-10-14,38.657,38.657,38.657,38.657,622,0
2015-10-15,38.667,39.95,38.558,39.303,13249,0
2015-10-16,39.555,39.612,38.627,39.091,5383,0
2015-10-19,38.597,40.578,38.597,40.144,9983,0
2015-10-20,40.55,40.897,40.154,40.618,3761,0
2015-10-21,40.578,40.81,39.64,40.416,3726,0
2015-10-22,40.618,40.676,38.538,40.53,4552,0
2015-10-23,40.82,41.351,38.762,41.351,5072,0
2015-10-26,41.09,41.139,38.742,39.206,5072,0
2015-10-27,39.787,39.845,38.637,38.985,3519,0
2015-10-28,39.574,39.835,38.8,39.835,6107,0
2015-10-29,38.791,39.835,38.752,39.4,5175,0
2015-10-30,39.603,41.158,39.603,41.062,1862,0
2015-11-02,40.743,41.727,40.067,41.727,4004,0
2015-11-03,41.341,43.274,41.341,43.274,2898,0
2015-11-04,42.822,44.182,42.085,44.172,3265,0
2015-11-05,44.423,44.423,43.41,44.221,3933,0
2015-11-06,43.913,43.932,42.501,43.932,1449,0
2015-11-09,43.941,44.251,39.96,40.104,20688,0
2015-11-10,40.82,41.062,39.777,39.98,5383,0
2015-11-11,40.578,40.578,39.418,39.757,3933,0
2015-11-12,39.65,39.807,38.791,39.081,5588,0
2015-11-13,39.303,40.096,36.955,37.342,4761,0
2015-11-16,37.294,39.574,36.955,37.526,7039,0
2015-11-17,37.477,37.805,36.918,37.197,6314,0
2015-11-18,37.014,37.197,36.597,36.945,5175,0
2015-11-19,37.255,38.181,37.255,37.274,1967,0
2015-11-20,37.44,38.511,37.44,38.511,3519,0
2015-11-23,37.833,39.738,37.833,39.738,8488,0
2015-11-24,37.922,40.82,37.922,40.81,3416,0
2015-11-25,40.82,40.82,40.723,40.723,1035,0
2015-11-27,40.51,40.51,38.464,39.516,6417,0
2015-11-30,40.144,41.062,39.67,40.454,10763,0
2015-12-01,40.307,40.82,39.855,40.82,25301,0
2015-12-02,38.733,40.472,38.733,40.203,4347,0
2015-12-03,40.346,41.053,40.164,40.164,9706,0
2015-12-04,39.121,42.028,39.121,41.545,4243,0
2015-12-07,41.303,41.303,38.928,41.178,6417,0
2015-12-08,39.438,42.066,39.438,40.51,7687,0
2015-12-09,41.4,42.268,40.445,41.671,28257,0
2015-12-10,41.737,42.095,41.679,41.988,3002,0
2015-12-11,41.515,41.545,38.752,40.84,17079,0
2015-12-14,40.916,41.062,39.16,39.66,7200,0
2015-12-15,40.416,41.766,40.416,41.766,5899,0
2015-12-16,41.515,41.545,41.139,41.525,5072,0
2015-12-17,40.104,41.698,40.104,41.158,9316,0
2015-12-18,41.158,41.313,39.032,40.193,22045,0
2015-12-21,39.709,42.442,39.187,40.8,7452,0
2015-12-22,40.763,40.906,39.94,40.288,5309,0
2015-12-23,40.578,41.633,39.865,41.633,4865,0
2015-12-24,41.1,42.442,40.454,40.454,2507,0
2015-12-28,41.139,42.511,40.733,41.331,5636,0
2015-12-29,41.796,41.796,40.578,41.158,3977,0
2015-12-30,39.877,40.323,39.877,40.323,218,0
2015-12-31,40.313,41.829,40.313,40.868,2044,0
2016-01-04,40.79,41.982,40.527,41.255,6222,0
2016-01-05,42.12,42.419,42.12,42.419,400,0
2016-01-06,41.954,41.954,40.868,41.74,3330,0
2016-01-07,41.469,42.558,41.44,41.917,3674,0
2016-01-08,41.982,42.216,40.674,40.915,1662,0
2016-01-11,41.887,41.887,39.905,39.905,4126,0
2016-01-12,40.033,40.925,39.383,40.565,4525,0
2016-01-13,39.604,41.645,38.927,40.092,2876,0
2016-01-14,40.382,42.548,39.944,41.45,5090,0
2016-01-15,40.547,40.547,37.159,38.197,1501,0
2016-01-19,38.645,38.645,36.034,37.412,3709,0
2016-01-20,34.946,37.372,34.946,36.994,1767,0
2016-01-21,37.149,37.149,34.683,35.325,6535,0
2016-01-22,35.178,36.344,33.646,34.295,9044,0
2016-01-25,33.81,33.81,32.052,32.052,3941,0
2016-01-26,32.517,32.761,32.111,32.276,2824,0
2016-01-27,32.276,34.936,32.17,32.81,1958,0
2016-01-28,32.761,33.005,32.517,32.677,2864,0
2016-01-29,35.907,36.713,35.829,36.713,1487,0
2016-02-01,34.019,34.946,33.926,34.946,808,0
2016-02-02,34.469,34.469,32.048,32.462,2968,0
2016-02-03,32.908,33.917,32.363,32.741,4439,0
2016-02-04,32.247,33.121,32.189,33.121,3646,0
2016-02-05,32.81,32.81,32.033,32.033,5302,0
2016-02-08,32.617,33.188,32.033,32.082,855,0
2016-02-09,32.004,32.033,30.665,31.063,4670,0
2016-02-10,31.063,31.13,30.77,30.77,5052,0
2016-02-11,30.975,30.975,30.975,30.975,212,0
2016-02-12,33.063,33.063,30.869,31.781,864,0
2016-02-16,31.549,31.917,31.549,31.917,1195,0
2016-02-17,32.879,33.188,32.624,33.169,2623,0
2016-02-18,33.005,33.005,32.343,32.343,1411,0
2016-02-19,31.849,31.995,31.393,31.402,2862,0
2016-02-22,31.539,31.995,31.51,31.83,4783,0
2016-02-23,31.742,31.986,31.49,31.549,4013,0
2016-02-24,31.986,34.742,31.519,33.208,6460,0
2016-02-25,33.306,34.374,31.296,32.363,13203,0
2016-02-26,32.84,32.84,31.927,31.927,1016,0
2016-02-29,32.247,32.247,31.732,31.742,516,0
2016-03-01,31.412,31.635,31.315,31.635,1444,0
2016-03-02,31.092,32.413,31.092,32.413,11698,0
2016-03-03,31.549,32.266,31.485,31.907,1256,0
2016-03-04,32.517,34.557,32.354,34.557,9251,0
2016-03-07,34.597,36.149,34.597,35.917,1521,0
2016-03-08,35.344,35.344,35.344,35.344,779,0
2016-03-09,35.79,36.216,34.519,36.216,460,0
2016-03-10,35.917,36.256,34.557,35.247,3220,0
2016-03-11,34.072,35.178,34.072,35.178,1444,0
2016-03-14,34.81,35.965,34.723,35.024,2349,0
2016-03-15,35.161,35.161,35.024,35.024,1979,0
2016-03-16,34.995,36.034,34.946,35.413,3111,0
2016-03-17,35.373,36.178,34.956,35.936,5303,0
2016-03-18,36.062,36.673,33.761,34.742,13439,0
2016-03-21,35.073,36.14,35.073,35.158,1630,0
2016-03-22,34.946,35.756,34.946,35.756,1949,0
2016-03-23,35.072,35.072,34.12,34.567,6484,0
2016-03-24,34.956,35.168,34.577,34.577,1539,0
2016-03-28,34.519,34.539,34.397,34.529,1699,0
2016-03-29,34.276,36.344,34.276,35.247,3185,0
2016-03-30,35.471,35.871,35.471,35.707,1183,0
2016-03-31,36.096,36.36,34.974,35.647,1397,0
2016-04-01,35.394,35.754,34.818,34.818,1332,0
2016-04-04,34.68,35.707,34.67,34.855,3396,0
2016-04-05,36.417,36.417,35.188,35.842,2541,0
2016-04-06,35.754,36.506,35.716,36.35,2472,0
2016-04-07,36.018,36.369,35.725,36.018,2505,0
2016-04-08,36.322,36.876,35.881,36.866,3299,0
2016-04-11,36.798,38.829,35.446,35.783,3353,0
2016-04-12,35.716,37.335,35.716,37.209,2763,0
2016-04-13,37.852,38.068,36.771,37.568,2401,0
2016-04-14,37.951,38.02,36.096,36.36,9085,0
2016-04-15,35.959,36.866,35.441,36.232,3189,0
2016-04-18,35.891,37.355,35.891,37.307,1097,0
2016-04-19,37.99,37.99,37.492,37.822,2157,0
2016-04-20,37.541,38.469,37.384,37.766,2732,0
2016-04-21,38.116,38.525,37.702,37.901,3304,0
2016-04-22,38.273,39.776,38.273,39.766,2259,0
2016-04-25,38.67,40.02,38.058,38.634,1964,0
2016-04-26,39.043,40.02,39.043,40.02,2152,0
2016-04-27,40.391,41.474,40.177,41.474,3392,0
2016-04-28,41.484,41.484,39.288,39.629,747,0
2016-04-29,41.484,41.484,39.531,40.976,1952,0
2016-05-02,39.503,41.192,39.503,41.192,2413,0
2016-05-03,40.791,41.093,39.619,40.772,1157,0
2016-05-04,38.975,38.975,38.975,38.975,286,0
2016-05-05,39.209,39.209,37.901,37.911,615,0
2016-05-06,38.078,39.531,38.078,39.531,1499,0
2016-05-09,34.369,40,34.369,38.554,2907,0
2016-05-10,38.809,38.858,38.234,38.858,1030,0
2016-05-11,39.512,39.531,37.257,37.677,5470,0
2016-05-12,37.96,38.799,37.424,38.034,1862,0
2016-05-13,38.39,39.239,38.39,39.239,1381,0
2016-05-16,40.089,40.441,39.629,40.177,831,0
2016-05-17,38.857,40.273,38.857,40.273,206,0
2016-05-18,38.848,40.177,38.848,39.346,2564,0
2016-05-19,39.229,40.381,39.229,39.581,1830,0
2016-05-20,39.971,40.996,39.678,39.678,1496,0
2016-05-23,40.127,40.996,40.127,40.956,2968,0
2016-05-24,40.996,41.727,40.996,41.513,2996,0
2016-05-25,42.273,42.898,41.757,42.898,2379,0
2016-05-26,42.898,42.898,41.46,41.875,1963,0
2016-05-27,40.82,42.187,40.752,41.142,1639,0
2016-05-31,41.651,42.635,41.484,42.635,1752,0
2016-06-01,42.245,42.851,42.226,42.851,2334,0
2016-06-02,42.851,42.87,42.089,42.089,371,0
2016-06-03,41.895,41.905,41.895,41.905,506,0
2016-06-06,41.096,42.549,41.096,42.549,984,0
2016-06-07,42.774,42.774,41.572,41.98,577,0
2016-06-08,41.737,42.898,41.737,42.842,1453,0
2016-06-09,42.851,42.851,39.395,41.737,1643,0
2016-06-10,41.142,42.069,40.411,41.221,1758,0
2016-06-13,39.591,41.045,38.429,40.117,2804,0
2016-06-14,40.497,42.947,40.331,41.093,4970,0
2016-06-15,40.752,40.752,40.752,40.752,469,0
2016-06-16,39.638,40.752,39.541,39.541,1383,0
2016-06-17,39.737,40.996,39.737,40.01,7718,0
2016-06-20,40.02,40.079,39.336,39.845,1948,0
2016-06-21,39.063,39.971,39.063,39.911,717,0
2016-06-22,39.727,39.727,39.004,39.366,616,0
2016-06-23,39.085,41.943,38.888,39.405,1411,0
2016-06-24,38.554,40.986,38.554,39.591,5220,0
2016-06-27,40.772,41.103,39.434,39.717,5756,0
2016-06-28,39.522,39.531,37.842,39.023,3052,0
2016-06-29,39.731,40.378,39.731,40.221,1460,0
2016-06-30,39.24,40.711,38.308,39.622,3872,0
2016-07-01,38.828,39.085,37.925,37.925,1631,0
2016-07-05,38.397,38.552,36.769,37.523,2752,0
2016-07-06,37.082,37.082,35.541,36.414,6520,0
2016-07-07,36.278,36.543,35.443,35.443,4659,0
2016-07-08,35.287,37.436,35.13,37.229,8845,0
2016-07-11,38.21,39.966,38.21,39.19,850,0
2016-07-12,39.456,40.378,39.181,39.181,4006,0
2016-07-13,39.211,40.348,39.211,40.259,1226,0
2016-07-14,41.575,42.174,40.956,41.654,1969,0
2016-07-15,41.673,41.995,40.976,41.995,1159,0
2016-07-18,40.937,40.937,40.937,40.937,174,0
2016-07-19,39.024,40.25,39.024,40.25,622,0
2016-07-20,41.908,41.908,41.398,41.398,811,0
2016-07-21,42.045,44.144,42.025,44.106,4263,0
2016-07-22,43.684,45.862,43.684,45.391,1535,0
2016-07-25,45.749,46.352,45.391,45.842,5402,0
2016-07-26,45.754,46.961,45.176,45.813,3887,0
2016-07-27,45.224,46.313,45.19,45.91,4866,0
2016-07-28,46.352,47.087,45.704,47.087,10606,0
2016-07-29,47.579,47.942,46.892,47.942,5291,0
2016-08-01,47.813,48.049,47.343,48.049,1596,0
2016-08-02,45.544,45.544,45.544,45.544,1138,0
2016-08-03,46.352,47.186,46.352,47.186,655,0
2016-08-04,47.186,47.186,47.186,47.186,144,0
2016-08-05,45.507,46.386,45.507,46.386,1875,0
2016-08-08,46.087,46.107,43.851,43.851,1019,0
2016-08-09,45.371,45.371,43.066,43.096,2884,0
2016-08-10,41.447,41.447,41.447,41.447,201,0
2016-08-11,40.593,40.593,40.593,40.593,252,0
2016-08-12,40.889,40.889,40.309,40.309,416,0
2016-08-15,41.555,41.555,41.555,41.555,254,0
2016-08-16,41.163,41.163,39.486,40.289,683,0
2016-08-17,39.77,39.77,39.77,39.77,346,0
2016-08-18,39.544,39.544,39.038,39.038,305,0
2016-08-19,39.173,41.78,39.173,40.338,2744,0
2016-08-22,40.259,42.427,40.259,41.487,1681,0
2016-08-23,43.37,43.37,42.28,42.957,553,0
2016-08-25,40.515,42.672,40.515,42.672,408,0
2016-08-26,41.212,41.613,40.438,40.515,2766,0
2016-08-29,39.388,40.809,39.388,40.809,779,0
2016-08-30,41.202,41.202,40.515,40.515,504,0
2016-08-31,41.084,41.193,40.279,40.279,320,0
2016-09-01,41.251,42.125,40.495,42.115,1696,0
2016-09-02,41.79,41.79,41.79,41.79,168,0
2016-09-06,41.104,42.477,41.104,42.477,3507,0
2016-09-07,42.605,45.9,42.605,45.509,3078,0
2016-09-08,44.783,46.971,44.783,46.892,2264,0
2016-09-09,45.675,46.597,44.533,45.42,2934,0
2016-09-12,44.538,45.469,44.389,44.439,2991,0
2016-09-13,43.105,45.253,43.105,44.028,1349,0
2016-09-14,44.439,44.901,44.303,44.303,1623,0
2016-09-15,45.509,45.509,42.908,45.077,509,0
2016-09-16,44.489,45.011,41.153,41.457,10273,0
2016-09-19,42.639,42.639,42.27,42.27,902,0
2016-09-21,42.947,42.947,42.947,42.947,223,0
2016-09-22,42.327,43.153,42.327,43.153,630,0
2016-09-26,41.565,41.634,41.565,41.634,223,0
2016-09-27,41.29,42.732,41.29,42.447,6301,0
2016-09-28,41.624,43.163,41.624,43.163,4136,0
2016-09-29,42.76,42.76,42.76,42.76,228,0
2016-09-30,41.99,42.08,41.194,41.558,4142,0
2016-10-03,41.42,41.553,40.848,40.848,1877,0
2016-10-04,40.897,41.734,40.897,41.41,2767,0
2016-10-05,43.302,43.302,42.859,43.233,510,0
2016-10-06,41.449,42.67,40.77,42.67,1497,0
2016-10-07,41.794,41.794,41.794,41.794,285,0
2016-10-10,40.897,43.588,40.897,43.588,1950,0
2016-10-11,42.484,42.484,42.484,42.484,669,0
2016-10-12,42.474,43.203,42.474,43.203,947,0
2016-10-13,42.05,42.05,42.05,42.05,447,0
2016-10-14,41.587,41.884,41.587,41.884,453,0
2016-10-17,42.218,42.356,42.179,42.179,582,0
2016-10-18,42.198,42.198,41.764,41.764,1169,0
2016-10-19,42.09,42.1,41.563,41.754,1172,0
2016-10-20,41.715,42.06,40.986,41.884,1304,0
2016-10-21,41.164,41.956,41.018,41.568,2722,0
2016-10-24,42.08,43.41,41.719,43.41,2893,0
2016-10-25,43.755,44.346,43.341,43.529,13268,0
2016-10-26,43.44,43.44,43.203,43.263,3125,0
2016-10-27,43.361,43.361,42.859,43.193,8895,0
2016-10-28,43.263,43.696,43.263,43.696,1022,0
2016-10-31,43.746,43.746,42.396,42.396,2716,0
2016-11-01,42.593,43.086,42.593,42.976,1387,0
2016-11-02,43.795,43.795,42.996,42.996,1063,0
2016-11-03,42.386,43.006,42.386,42.396,12180,0
2016-11-04,42.14,43.755,42.14,42.869,4789,0
2016-11-07,43.676,43.676,43.676,43.676,612,0
2016-11-08,42.869,43.549,42.366,43.549,5447,0
2016-11-09,42.376,45.332,42.376,45.332,3581,0
2016-11-10,45.332,45.332,45.036,45.313,2050,0
2016-11-11,45.303,53.483,44.845,52.723,15238,0
2016-11-14,52.861,55.187,52.861,54.595,17372,0
2016-11-15,54.694,54.694,52.723,53.905,6038,0
2016-11-16,52.908,52.97,49.048,51.148,11684,0
2016-11-17,51.018,52.773,49.865,52.507,6227,0
2016-11-18,52.132,52.658,49.165,52.132,6026,0
2016-11-21,52.624,52.624,50.087,51.423,2049,0
2016-11-22,50.978,52.595,50.978,52.585,2746,0
2016-11-23,52.181,55.729,52.181,54.31,6920,0
2016-11-25,54.615,55.187,54.211,55.088,830,0
2016-11-28,54.882,57.325,54.489,55.955,14231,0
2016-11-29,55.847,55.955,54.24,54.793,7979,0
2016-11-30,54.664,56.123,54.664,55.127,6132,0
2016-12-01,56.148,56.148,54.704,55.542,1441,0
2016-12-02,55.433,57.069,55.433,56.203,3496,0
2016-12-05,57.049,58.203,56.193,57.957,12655,0
2016-12-06,57.306,58.143,56.566,57.838,5261,0
2016-12-07,58.104,60.322,55.975,55.975,12020,0
2016-12-08,55.975,55.975,53.226,55.975,4904,0
2016-12-09,55.955,60.064,55.955,57.652,2495,0
2016-12-12,54.85,58.764,54.694,57.768,4306,0
2016-12-13,58.518,60.026,58.034,59.03,3491,0
2016-12-14,58.301,59.483,54.694,59.089,7958,0
2016-12-15,58.724,59.72,57.158,59.099,13472,0
2016-12-16,59.612,60.252,57.365,57.661,19109,0
2016-12-19,56.163,57.798,54.281,57.699,4066,0
2016-12-20,57.652,58.301,56.339,58.301,2887,0
2016-12-21,58.587,58.587,58.587,58.587,1433,0
2016-12-22,58.468,58.636,57.552,57.552,888,0
2016-12-23,56.489,58.533,56.489,57.818,796,0
2016-12-27,57.897,58.558,57.748,58.558,814,0
2016-12-28,56.962,59.316,56.399,59.316,14560,0
2016-12-29,59.267,60.018,58.475,58.475,7362,0
2016-12-30,58.901,58.901,56.459,57.467,3609,0
2017-01-03,58.288,59.326,57.111,57.22,5169,0
2017-01-04,57.863,58.357,56.577,57.201,5960,0
2017-01-05,57.141,57.141,54.278,55.173,5573,0
2017-01-09,54.916,55.36,53.62,53.62,2822,0
2017-01-10,54.219,55.015,54.064,55.015,1123,0
2017-01-11,54.619,55.6,54.431,54.511,1767,0
2017-01-12,54.738,54.955,53.62,53.62,3737,0
2017-01-13,55.37,56.834,53.274,55.223,1686,0
2017-01-17,54.643,54.643,54.58,54.609,1778,0
2017-01-18,54.58,54.58,54.008,54.145,1046,0
2017-01-19,53.055,53.463,53.055,53.463,1011,0
2017-01-20,53.512,53.64,52.602,53.64,2047,0
2017-01-23,53.136,53.393,52.276,52.691,2998,0
2017-01-24,52.681,52.681,51.445,51.722,1589,0
2017-01-25,50.449,52.276,50.449,52.276,1895,0
2017-01-26,51.168,52.009,51.168,51.367,1194,0
2017-01-27,50.921,50.921,50.921,50.921,302,0
2017-01-30,52.326,53.809,52.326,53.809,808,0
2017-01-31,54.026,54.382,53.403,53.986,2189,0
2017-02-01,54.148,54.481,54.095,54.095,1219,0
2017-02-02,54.016,54.016,52.751,52.751,1064,0
2017-02-03,52.553,52.553,52.553,52.553,898,0
2017-02-06,52.484,52.484,51.12,51.12,427,0
2017-02-07,53.789,53.789,51.989,51.989,783,0
2017-02-08,52.236,53.391,51.624,51.624,861,0
2017-02-09,51.07,51.07,51.07,51.07,228,0
2017-02-10,52.888,52.888,52.888,52.888,199,0
2017-02-13,53.393,53.393,53.393,53.393,301,0
2017-02-14,54.185,54.185,53.493,53.493,729,0
2017-02-15,53.902,53.902,53.902,53.902,626,0
2017-02-16,54.204,54.382,53.294,54.372,4131,0
2017-02-17,54.085,54.085,52.444,52.444,2521,0
2017-02-21,52.84,54.857,52.84,53.779,780,0
2017-02-22,52.621,52.621,52.128,52.128,744,0
2017-02-23,50.694,50.694,50.694,50.694,189,0
2017-02-24,52.167,52.167,50.278,50.278,2115,0
2017-02-27,51.397,52.404,46.917,46.967,6433,0
2017-02-28,47.906,47.906,45.088,45.503,5600,0
2017-03-01,47.352,48.291,45.503,45.69,3539,0
2017-03-02,45.75,45.75,45.293,45.622,9213,0
2017-03-03,45.95,46.018,44.445,45.384,3919,0
2017-03-06,45.404,46.008,45.404,45.8,1885,0
2017-03-07,45.69,45.69,44.741,45.186,1262,0
2017-03-08,45.146,45.177,44.445,44.722,3816,0
2017-03-09,44,45.087,44,44.692,3035,0
2017-03-10,44.544,48.153,44.544,44.741,12916,0
2017-03-13,45.236,45.748,44.435,44.554,9141,0
2017-03-14,44.554,45.968,44.554,45.968,1139,0
2017-03-15,45.939,46.205,45.939,46.135,2191,0
2017-03-16,44.494,45.997,44.494,45.958,3001,0
2017-03-17,45.306,46.165,44.534,45.73,7191,0
2017-03-20,45.829,49.27,45.829,47.728,21146,0
2017-03-21,49.358,49.358,47.776,47.776,895,0
2017-03-22,47.634,47.806,47.634,47.806,1082,0
2017-03-23,47.776,47.956,46.205,47.866,4990,0
2017-03-24,47.728,49.27,47.134,48.648,916,0
2017-03-27,49.428,49.428,47.847,48.845,1034,0
2017-03-28,49.034,49.034,48.396,48.845,2943,0
2017-03-29,48.449,49.29,47.461,48.608,2021,0
2017-03-30,48.846,49.64,48.25,49.193,5543,0
2017-03-31,49.64,52.122,49.64,51.775,3264,0
2017-04-03,50.782,51.725,49.143,49.541,3076,0
2017-04-04,49.382,51.874,49.382,50.762,3551,0
2017-04-05,52.296,53.264,51.626,51.626,1929,0
2017-04-06,52.579,52.608,50.236,50.951,3373,0
2017-04-07,51.705,52.221,51.06,51.06,1374,0
2017-04-10,52.331,52.331,51.973,52.113,1402,0
2017-04-11,51.526,51.526,51.526,51.526,646,0
2017-04-12,50.186,50.186,50.186,50.186,185,0
2017-04-13,50.047,50.266,50.047,50.266,942,0
2017-04-17,51.705,51.835,50.072,51.825,968,0
2017-04-18,52.122,52.122,49.938,51.447,1803,0
2017-04-19,51.815,51.923,51.705,51.705,1325,0
2017-04-20,51.675,52.122,51.675,51.765,3097,0
2017-04-21,52.122,53.8,51.452,53.8,4676,0
2017-04-24,52.271,52.52,52.023,52.52,2227,0
2017-04-25,52.311,53.115,51.01,53.115,1657,0
2017-04-26,52.618,54.406,50.415,53.274,2607,0
2017-04-27,52.221,52.221,52.221,52.221,985,0
2017-04-28,51.795,52.549,51.795,52.549,1557,0
2017-05-01,51.576,52.093,51.576,52.093,1005,0
2017-05-02,50.911,51.526,50.911,51.526,580,0
2017-05-03,52.321,52.857,51.844,51.844,1285,0
2017-05-04,53.373,53.611,53.373,53.373,916,0
2017-05-05,53.115,53.115,47.625,47.843,7183,0
2017-05-08,49.114,49.114,48.588,48.588,845,0
2017-05-09,48.935,48.975,48.935,48.945,1096,0
2017-05-10,48.925,51.338,47.307,47.357,2684,0
2017-05-11,47.743,50.435,45.44,46.83,3144,0
2017-05-12,47.108,47.108,45.133,45.133,2250,0
2017-05-15,45.967,47.208,45.55,46.056,1720,0
2017-05-16,45.272,45.967,45.143,45.768,1415,0
2017-05-17,46.165,47.645,46.017,46.711,4076,0
2017-05-18,49.143,49.73,47.297,48.657,3733,0
2017-05-19,48.26,50.385,47.833,49.471,15462,0
2017-05-22,48.776,50.251,47.411,49.253,15517,0
2017-05-23,49.045,49.541,48.141,49.541,7425,0
2017-05-24,47.575,51.328,47.575,48.786,10942,0
2017-05-25,48.448,49.64,47.575,48.091,8233,0
2017-05-26,48.598,49.318,47.605,47.605,4129,0
2017-05-30,48.25,48.895,46.295,48.895,7741,0
2017-05-31,48.687,48.687,46.413,47.426,8456,0
2017-06-01,47.605,49.521,46.115,48.757,14829,0
2017-06-02,49.143,50.844,47.258,49.541,17373,0
2017-06-05,49.541,50.211,48.058,48.22,14181,0
2017-06-06,47.953,49.213,47.03,47.03,11136,0
2017-06-07,47.118,48.945,46.761,46.801,10104,0
2017-06-08,47.655,48.648,46.295,47.823,11638,0
2017-06-09,47.725,48.945,46.612,47.773,13964,0
2017-06-12,48.101,48.623,45.808,48.002,14153,0
2017-06-13,48.448,50.073,47.063,48.22,22887,0
2017-06-14,48.4,48.4,46.944,47.645,21444,0
2017-06-15,47.158,47.158,46.007,46.771,8259,0
2017-06-16,45.858,47.208,45.45,46.86,29502,0
2017-06-19,46.378,47.406,45.788,46.523,14688,0
2017-06-20,46.642,46.662,45.45,46.096,4880,0
2017-06-21,46.304,46.543,45.173,45.49,9250,0
2017-06-22,45.341,45.758,44.825,44.895,3114,0
2017-06-23,44.478,45.793,44.478,45.47,59356,0
2017-06-26,45.262,48.37,45.262,47.377,11831,0
2017-06-27,46.662,47.486,45.202,45.878,15915,0
2017-06-28,44.775,46.225,44.775,46.225,5879,0
2017-06-29,45.766,46.847,44.82,46.374,12145,0
2017-06-30,46.235,46.863,45.856,46.285,10209,0
2017-07-03,46.733,46.733,45.677,45.926,8898,0
2017-07-05,45.467,46.753,45.467,45.866,6263,0
2017-07-06,45.168,47.96,44.819,46.414,22594,0
2017-07-07,46.514,47.496,45.956,46.863,11040,0
2017-07-10,46.325,47.067,46.235,46.494,16135,0
2017-07-11,46.434,47.162,45.806,46.684,18507,0
2017-07-12,47.062,47.581,46.414,46.863,19729,0
2017-07-13,46.604,46.614,45.986,46.215,7897,0
2017-07-14,46.365,47.052,46.365,46.843,3893,0
2017-07-17,47.292,47.681,46.943,47.342,5097,0
2017-07-18,46.963,47.77,46.365,47.152,23240,0
2017-07-19,47.372,48.527,46.674,47.86,10265,0
2017-07-20,47.621,49.396,47.541,48.907,20587,0
2017-07-21,49.146,49.465,46.605,48.558,9399,0
2017-07-24,48.618,48.903,48.169,48.688,3536,0
2017-07-25,49.296,49.296,48.159,48.399,5085,0
2017-07-26,48.837,48.837,47.86,48.159,4112,0
2017-07-27,47.9,47.9,47.651,47.78,3311,0
2017-07-28,47.601,48.827,47.591,48.06,14699,0
2017-07-31,48.02,49.037,46.963,48.578,13257,0
2017-08-01,48.977,48.977,47.661,48.538,3059,0
2017-08-02,48.299,48.817,48.299,48.618,3313,0
2017-08-03,48.01,49.401,48.01,48.568,11098,0
2017-08-04,49.854,52.465,49.745,51.799,10434,0
2017-08-07,48.777,54.052,48.777,52.955,3006,0
2017-08-08,53.344,54.959,52.885,54.132,13818,0
2017-08-09,54.78,55.219,52.945,54.64,19241,0
2017-08-10,54.152,55.837,52.527,53.284,19647,0
2017-08-11,53.414,54.192,51.529,51.938,23083,0
2017-08-14,51.699,51.848,50.851,51.848,9645,0
2017-08-15,51.151,51.888,51.001,51.001,10205,0
2017-08-16,51.49,51.49,50.911,51.32,11386,0
2017-08-17,50.921,50.921,49.181,49.465,10741,0
2017-08-18,49.106,49.156,47.421,48.957,12871,0
2017-08-21,48.648,51.23,48.648,50.812,38751,0
2017-08-22,50.931,51.275,49.505,50.492,24944,0
2017-08-23,50.293,51.848,50.293,51.141,28293,0
2017-08-24,50.951,51.529,50.423,51.071,5800,0
2017-08-25,50.129,52.347,50.129,51.18,4238,0
2017-08-28,51.619,52.397,50.632,51.779,30760,0
2017-08-29,50.762,52.596,50.762,52.038,22877,0
2017-08-30,52.068,52.447,51.998,52.148,5499,0
2017-08-31,51.101,52.547,51.101,52.098,15416,0
2017-09-01,51.888,52.796,51.719,52.247,7341,0
2017-09-05,52.437,52.746,51.325,52.148,20400,0
2017-09-06,52.038,52.447,51.41,52.297,16817,0
2017-09-07,51.898,52.706,51.848,52.546,5347,0
2017-09-08,52.596,52.846,51.579,52.197,13259,0
2017-09-11,52.846,52.846,51.35,52.148,21146,0
2017-09-12,52.118,54.75,52.118,53.244,19749,0
2017-09-13,52.945,55.189,52.945,54.65,22524,0
2017-09-14,54.541,56.824,54.291,55.976,35586,0
2017-09-15,56.206,57.432,55.388,57.402,62394,0
2017-09-18,57.273,61.121,56.886,60.104,37855,0
2017-09-19,60.812,60.922,58.364,60.802,24306,0
2017-09-20,60.493,62.099,59.456,61.61,12841,0
2017-09-21,61.57,62.009,60.384,60.433,19347,0
2017-09-22,60.423,61.495,60.184,61.221,12610,0
2017-09-25,60.942,62.777,59.947,62.348,14355,0
2017-09-26,62.796,65.768,62.796,65.01,11111,0
2017-09-27,65.269,68.35,64.252,67.822,13314,0
2017-09-28,67.144,69.278,66.805,68.44,23815,0
2017-09-29,65.91,68.35,65.88,67.3,34574,0
2017-10-02,67.59,71.11,66.95,70.21,28814,0
2017-10-03,69.6488,71.35,68.5,71.15,38520,0
2017-10-04,71.41,71.41,69.86,70.28,22678,0
2017-10-05,70.35,70.69,68.94,70.3,25757,0
2017-10-06,69.8852,70.42,68.6,68.88,34355,0
2017-10-09,68.87,70,67.75,69.98,58368,0
2017-10-10,69.9,70.63,68.73,69.65,11623,0
2017-10-11,69.89,71.61,68.56,70.93,34989,0
2017-10-12,70.92,72.47,70.7,72.09,10444,0
2017-10-13,71.51,73.53,71.2,72.7,9391,0
2017-10-16,72.63,73.95,72.63,73.1,6216,0
2017-10-17,73.26,75.4,72.159,72.47,22379,0
2017-10-18,72.63,73.95,71.3479,73.17,35053,0
2017-10-19,75.7599,75.7599,71.55,73.12,34591,0
2017-10-20,73.85,73.99,72.2201,72.25,20457,0
2017-10-23,70.21,71.99,70.01,70.01,3343,0
2017-10-24,70.45,71.635,70.45,70.96,13266,0
2017-10-25,71.2999,71.2999,69.37,70.2,34408,0
2017-10-26,70.32,70.59,69.565,70.45,24312,0
2017-10-27,67.97,72.29,67.97,72.29,12023,0
2017-10-30,72.02,72.02,69.25,69.4,5555,0
2017-10-31,69.9,71.35,68.16,71.11,33955,0
2017-11-01,71.2,71.7299,69.5,69.5,4448,0
2017-11-02,69.7,71,69.59,70.1,29180,0
2017-11-03,70.11,70.99,68.595,70.49,14876,0
2017-11-06,70.57,70.68,69.095,69.9,4229,0
2017-11-07,69.51,70,69.44,69.83,13121,0
2017-11-08,69.56,69.875,68.37,68.56,12206,0
2017-11-09,68.06,71.7,67.75,71.68,20126,0
2017-11-10,71.1,74.35,71.1,73.5,12227,0
