Date,Open,High,Low,Close,Volume,OpenInt
2006-05-09,227.9,227.9,227.9,227.9,0,0
2006-05-10,227.9,236.68,219.49,227.9,35763,0
2006-05-11,233.16,233.16,227.9,228.25,604,0
2006-05-12,231.41,232.46,227.9,231.41,836,0
2006-05-15,245.44,245.44,227.9,228.61,367,0
2006-05-16,251.4,254.21,230.71,231.41,607,0
2006-05-17,233.52,244.74,233.52,234.22,451,0
2006-05-18,246.84,246.84,227.9,231.06,1767,0
2006-05-19,233.16,250.69,227.9,235.62,1078,0
2006-05-22,240.53,252.1,229.66,242.99,3816,0
2006-05-23,244.03,245.44,236.04,243.34,452,0
2006-05-24,245.44,258.41,231.06,243.68,3007,0
2006-05-25,241.93,246.84,234.56,237.72,1232,0
2006-05-26,245.44,245.44,232.46,237.37,747,0
2006-05-30,240.18,244.74,228.96,232.46,2994,0
2006-05-31,235.27,236.68,227.9,230.71,2744,0
2006-06-01,233.16,242.99,227.9,230.36,3287,0
2006-06-02,227.9,237.37,227.56,230.02,16060,0
2006-06-05,230.71,237.37,230.71,233.16,99,0
2006-06-06,232.46,244.03,212.12,214.58,15238,0
2006-06-07,217.39,240.18,211.43,238.08,7654,0
2006-06-08,228.25,235.27,221.24,221.59,168,0
2006-06-09,227.9,237.94,221.59,221.59,243,0
2006-06-12,220.9,225.46,217.39,218.09,264,0
2006-06-13,217.39,220.9,214.93,218.44,72,0
2006-06-14,213.88,237.02,210.72,229.66,274,0
2006-06-15,230.02,237.02,222.3,222.3,28,0
2006-06-16,214.58,216.41,214.58,216.41,20,0
2006-06-19,223,304.62,223,294.53,2051,0
2006-06-20,303.29,348.52,299.78,335.2,8130,0
2006-06-21,343.61,347.12,290.32,304,10671,0
2006-06-22,311.7,312.76,265.78,271.74,2999,0
2006-06-23,262.97,269.98,245.78,247.19,2222,0
2006-06-26,261.91,300.48,259.12,280.85,2646,0
2006-06-27,294.53,321.88,286.04,299.44,1456,0
2006-06-28,306.44,325.38,299.44,312.06,1206,0
2006-06-29,324.32,332.39,304.69,308.56,571,0
2006-06-30,313.81,318.72,306.79,318.01,334,0
2006-07-03,323.63,332.75,311.7,319.07,376,0
2006-07-05,322.22,333.44,306.79,333.44,635,0
2006-07-06,337.3,341.51,321.17,336.25,137,0
2006-07-07,338.35,338.35,319.42,331,423,0
2006-07-10,333.1,345.36,331.34,333.44,194,0
2006-07-11,346.76,350.63,312.06,350.63,285,0
2006-07-12,359.39,429.52,336.6,420.05,2334,0
2006-07-13,421.1,421.1,390.24,393.76,976,0
2006-07-14,385.69,387.44,340.1,361.5,1133,0
2006-07-17,365,388.85,341.86,361.5,448,0
2006-07-18,354.48,357.64,319.07,329.23,670,0
2006-07-19,334.85,352.38,321.17,329.94,286,0
2006-07-20,333.79,345.36,333.79,335.54,237,0
2006-07-21,338.7,338.7,319.07,326.08,150,0
2006-07-24,319.42,323.28,298.03,298.03,293,0
2006-07-25,298.03,315.22,269.98,299.44,418,0
2006-07-26,299.44,313.81,299.44,305.4,104,0
2006-07-27,306.79,306.79,299.78,299.78,65,0
2006-07-28,298.03,303.64,294.18,299.78,153,0
2006-07-31,299.78,299.78,291.02,291.02,223,0
2006-08-01,289.26,289.26,270.68,277,286,0
2006-08-02,269.98,285.41,269.98,280.15,181,0
2006-08-03,273.84,286.81,269.98,286.81,281,0
2006-08-04,284,284,252.8,282.25,1138,0
2006-08-07,287.51,299.78,273.49,274.54,316,0
2006-08-08,278.75,285.41,270.34,278.04,81,0
2006-08-09,277,292.42,277,277.69,72,0
2006-08-10,278.75,283.31,278.75,283.31,14,0
2006-08-11,292.78,292.78,277.34,284,120,0
2006-08-14,280.5,280.5,262.97,270.34,224,0
2006-08-15,277,278.75,248.94,256.66,1137,0
2006-08-16,243.68,256.31,209.33,225.1,2835,0
2006-08-17,233.52,233.52,221.24,221.59,847,0
2006-08-18,220.9,233.87,211.43,214.58,558,0
2006-08-21,228.25,231.41,210.37,217.03,513,0
2006-08-22,205.81,213.88,201.26,206.17,1075,0
2006-08-23,202.31,206.87,195.3,197.05,562,0
2006-08-24,200.21,222.65,191.09,217.03,1270,0
2006-08-25,214.93,223,214.24,222.3,354,0
2006-08-28,222.3,224.4,219.91,219.91,80,0
2006-08-29,219.49,227.9,205.81,227.9,278,0
2006-08-30,227.9,231.06,224.05,227.21,105,0
2006-08-31,225.46,231.41,223.34,227.56,115,0
2006-09-01,231.41,231.41,219.49,226.5,301,0
2006-09-05,226.5,231.06,226.5,228.25,180,0
2006-09-06,221.24,228.25,212.83,215.99,183,0
2006-09-07,207.58,220.9,207.58,211.43,80,0
2006-09-08,207.22,220.9,207.22,217.39,185,0
2006-09-11,210.02,216.34,206.87,211.78,125,0
2006-09-12,212.48,217.74,211.78,217.74,51,0
2006-09-13,214.16,227.9,212.83,227.9,451,0
2006-09-14,226.5,234.22,225.8,231.06,220,0
2006-09-15,233.72,241.58,233.72,237.02,263,0
2006-09-18,242.28,268.22,233.87,268.22,401,0
2006-09-19,264.72,276.65,257,262.97,249,0
2006-09-20,266.12,270.68,262.97,264.37,428,0
2006-09-21,269.98,271.38,252.8,258.41,388,0
2006-09-22,259.46,262.27,238.78,244.38,397,0
2006-09-25,260.87,260.87,245.44,245.78,82,0
2006-09-26,258.06,258.06,252.1,252.46,150,0
2006-09-27,259.46,260.52,252.8,260.52,23,0
2006-09-28,270.68,273.49,262.62,262.62,57,0
2006-09-29,259.46,265.07,259.12,264.72,155,0
2006-10-02,267.88,272.44,259.12,259.12,54,0
2006-10-03,266.47,268.22,254.21,258.06,92,0
2006-10-04,255.96,260.52,249.3,253.85,222,0
2006-10-05,245.44,247.19,244.38,247.19,304,0
2006-10-06,247.19,247.19,238.78,242.99,397,0
2006-10-09,238.08,245.44,237.02,243.68,26,0
2006-10-10,245.44,245.44,240.18,245.09,232,0
2006-10-11,247.19,253.85,243.68,247.54,235,0
2006-10-12,247.54,251.4,245.78,247.54,308,0
2006-10-13,242.99,247.19,239.12,246.49,245,0
2006-10-17,245.44,246.49,239.12,242.99,35,0
2006-10-18,243.68,246.84,237.02,244.03,229,0
2006-10-19,241.93,245.78,241.3,243.68,929,0
2006-10-20,243.68,246.14,243.34,246.14,1068,0
2006-10-23,245.44,250.69,245.44,247.9,203,0
2006-10-24,247.54,247.54,246.14,246.14,52,0
2006-10-25,246.14,246.84,243.68,245.44,97,0
2006-10-26,252.46,252.46,236.68,243.68,508,0
2006-10-27,243.68,246.84,241.93,241.93,196,0
2006-10-30,244.38,244.38,238.43,244.38,656,0
2006-10-31,238.08,242.28,230.02,239.12,258,0
2006-11-01,236.68,238.43,231.77,235.97,739,0
2006-11-02,234.92,241.93,233.16,239.47,174,0
2006-11-03,238.08,239.83,233.16,234.56,478,0
2006-11-06,238.08,246.84,234.56,245.44,428,0
2006-11-07,243.68,244.03,243.68,243.68,28,0
2006-11-08,242.99,246.49,242.63,246.49,43,0
2006-11-09,245.36,245.44,245.36,245.44,7,0
2006-11-10,246.84,246.84,238.43,243.68,182,0
2006-11-13,244.81,249.65,244.81,249.65,105,0
2006-11-14,251.75,256.31,251.4,253.5,230,0
2006-11-15,254.21,254.56,245.44,249.3,127,0
2006-11-16,252.8,252.8,252.1,252.46,255,0
2006-11-17,247.19,253.5,247.19,251.4,28,0
2006-11-20,246.84,259.81,246.84,253.5,209,0
2006-11-21,248.24,257,245.44,254.21,78,0
2006-11-22,251.05,255.25,245.44,251.75,932,0
2006-11-24,245.44,252.8,245.44,252.8,163,0
2006-11-27,252.46,266.82,251.4,251.4,106,0
2006-11-28,251.05,251.05,245.78,246.49,140,0
2006-11-29,254.21,254.21,253.85,253.85,82,0
2006-11-30,246.14,246.14,246.14,246.14,53,0
2006-12-01,246.84,247.9,245.44,247.19,70,0
2006-12-04,249.3,249.3,242.28,242.28,62,0
2006-12-05,244.74,249.3,242.63,244.38,270,0
2006-12-06,241.93,244.38,237.72,241.66,185,0
2006-12-07,242.99,244.03,237.37,243.68,112,0
2006-12-08,241.58,241.58,215.64,234.22,1720,0
2006-12-11,239.12,245.44,227.9,242.28,1071,0
2006-12-12,244.03,251.4,243.68,249.65,6071,0
2006-12-13,245.44,246.84,235.62,240.53,949,0
2006-12-14,238.78,241.93,225.8,226.86,706,0
2006-12-15,226.15,229.31,225.1,229.31,949,0
2006-12-18,229.31,229.31,216.34,216.34,460,0
2006-12-19,213.88,214.24,212.48,213.53,120,0
2006-12-20,210.37,210.37,203.71,204.06,650,0
2006-12-21,203.71,204.77,200.21,201.26,172,0
2006-12-22,201.26,208.27,199.86,208.27,284,0
2006-12-26,206.17,206.87,203.71,204.06,458,0
2006-12-27,206.52,217.39,206.52,208.62,263,0
2006-12-29,203.71,203.71,197.05,198.46,480,0
2007-01-03,199.86,203.02,199.15,201.26,125,0
2007-01-04,200.9,200.9,200.9,200.9,3,0
2007-01-05,201.12,201.61,198.11,199.5,189,0
2007-01-08,197.75,203.02,197.05,201.26,125,0
2007-01-09,198.8,201.61,197.05,197.05,219,0
2007-01-10,196.36,198.11,196.36,198.11,27,0
2007-01-11,197.05,198.46,197.05,198.46,14,0
2007-01-12,198.31,201.26,198.31,201.26,37,0
2007-01-16,201.61,206.52,197.75,206.52,200,0
2007-01-17,206.52,206.87,204.77,206.87,188,0
2007-01-18,206.87,208.62,204.77,208.62,618,0
2007-01-19,208.97,224.05,208.27,220.9,200,0
2007-01-22,226.15,241.58,224.4,237.37,1650,0
2007-01-23,233.16,251.75,233.16,248.59,1272,0
2007-01-24,248.94,259.12,248.94,252.8,1959,0
2007-01-25,250.34,250.69,245.44,248.59,274,0
2007-01-26,245.78,246.14,236.68,240.18,455,0
2007-01-30,242.92,242.92,231.77,233.87,675,0
2007-01-31,235.62,244.38,235.62,243.34,114,0
2007-02-01,244.03,247.19,236.32,236.32,521,0
2007-02-02,238.43,239.12,234.22,234.22,173,0
2007-02-05,236.68,239.12,233.87,239.12,135,0
2007-02-06,233.87,237.37,232.81,234.92,72,0
2007-02-07,235.13,239.47,235.13,238.08,125,0
2007-02-08,236.32,242.28,234.92,239.12,384,0
2007-02-09,235.27,244.74,235.27,237.72,107,0
2007-02-12,235.97,236.68,231.77,231.77,52,0
2007-02-13,235.27,238.43,234.92,236.68,256,0
2007-02-14,238.78,240.18,235.62,239.12,87,0
2007-02-15,240.88,241.24,231.77,239.12,390,0
2007-02-16,231.77,237.02,231.77,236.68,90,0
2007-02-20,245.44,245.44,238.43,241.24,5963,0
2007-02-21,242.99,252.38,241.93,248.24,593,0
2007-02-22,250.98,252.1,247.19,247.19,276,0
2007-02-23,251.75,255.96,243.68,244.03,287,0
2007-02-26,235.27,238.78,217.39,232.81,1097,0
2007-02-27,231.28,231.41,231.28,231.41,43,0
2007-02-28,229.66,229.66,227.9,227.9,98,0
2007-03-01,221.94,222.43,214.24,214.24,282,0
2007-03-02,212.48,213.53,210.86,213.53,331,0
2007-03-05,211.08,215.99,211.08,212.83,508,0
2007-03-06,212.48,218.8,211.08,215.99,259,0
2007-03-07,216.34,218.44,212.48,217.39,1944,0
2007-03-08,222.3,222.3,220.55,220.55,14,0
2007-03-09,220.55,220.55,213.88,214.24,94,0
2007-03-12,215.64,215.64,213.88,213.88,120,0
2007-03-13,213.88,213.88,213.88,213.88,46,0
2007-03-14,214.24,214.24,211.43,211.43,134,0
2007-03-15,213.88,213.88,213.18,213.18,63,0
2007-03-16,213.88,215.99,213.18,215.99,127,0
2007-03-19,215.99,215.99,215.28,215.64,43,0
2007-03-20,218.09,219.49,217.39,219.14,24,0
2007-03-21,223,230.36,223,230.36,311,0
2007-03-22,241.93,242.28,238.43,240.18,8888,0
2007-03-23,241.93,254.56,240.67,248.94,21887,0
2007-03-26,254.9,256.66,252.46,255.25,7389,0
2007-03-27,252.46,260.52,235.27,260.52,326,0
2007-03-28,262.97,264.02,253.85,259.46,868,0
2007-03-29,255.25,265.07,251.75,265.07,138,0
2007-03-30,268.22,272.78,268.22,271.03,102,0
2007-04-02,270.34,270.34,258.06,261.56,285,0
2007-04-03,258.41,258.41,258.41,258.41,3,0
2007-04-04,256.66,257.71,255.25,255.96,92,0
2007-04-05,255.6,273.49,255.6,268.93,471,0
2007-04-09,272.09,273.28,254.21,254.9,741,0
2007-04-10,256.31,256.31,246.84,251.75,4867,0
2007-04-11,251.05,251.75,237.72,238.43,528,0
2007-04-12,240.18,240.18,237.72,237.72,236,0
2007-04-13,239.47,241.24,230.36,233.52,448,0
2007-04-16,236.32,237.72,233.52,234.92,459,0
2007-04-17,269.98,292.42,245.44,281.2,3221,0
2007-04-18,285.76,286.12,275.24,277.69,1360,0
2007-04-19,275.59,287.87,274.9,280.5,1802,0
2007-04-20,279.44,292.07,279.44,288.22,999,0
2007-04-23,292.42,299.44,282.25,298.03,1085,0
2007-04-24,298.03,298.38,289.97,292.42,324,0
2007-04-25,290.32,298.38,289.26,296.63,264,0
2007-04-26,298.03,305.4,297.68,301.88,159,0
2007-04-27,298.03,303.64,297.34,298.73,348,0
2007-04-30,301.19,305.04,300.84,304.34,890,0
2007-05-01,302.24,306.79,302.24,304,650,0
2007-05-02,302.94,306.79,300.13,306.79,633,0
2007-05-03,304.69,308.9,303.64,303.64,268,0
2007-05-04,301.54,310.66,299.09,310.66,613,0
2007-05-07,307.5,311.35,301.54,306.79,391,0
2007-05-08,306.79,312.06,299.09,299.78,457,0
2007-05-09,300.84,300.84,295.44,296.63,105,0
2007-05-10,293.12,293.12,283.31,286.81,963,0
2007-05-11,280.85,287.51,280.85,286.39,156,0
2007-05-14,283.24,289.26,280.85,284.71,205,0
2007-05-15,280.15,280.15,271.38,275.94,305,0
2007-05-16,276.36,280.15,273.49,273.84,127,0
2007-05-17,271.87,271.87,264.37,268.22,779,0
2007-05-18,268.22,269.28,263.32,263.32,102,0
2007-05-21,266.47,266.82,263.68,266.82,150,0
2007-05-22,265.07,269.98,261.22,264.72,250,0
2007-05-23,264.72,265.07,247.19,247.54,478,0
2007-05-24,252.73,252.73,240.88,244.38,850,0
2007-05-25,245.09,248.94,244.74,248.94,2139,0
2007-05-29,251.4,283.66,251.4,282.6,419,0
2007-05-30,282.6,604.82,280.5,525.94,605617,0
2007-05-31,499.64,521.38,441.79,446.7,91203,0
2007-06-01,433.73,496.14,421.1,461.42,80172,0
2007-06-04,459.67,459.67,421.1,430.21,56794,0
2007-06-05,420.76,452.3,398.32,398.32,54879,0
2007-06-06,398.32,415.14,386.74,390.6,24091,0
2007-06-07,394.45,405.32,379.02,380.42,25810,0
2007-06-08,388.49,395.51,360.44,362.54,28719,0
2007-06-11,373.07,398.32,366.76,385.33,35865,0
2007-06-12,372.72,382.18,357.64,358.69,15447,0
2007-06-13,362.2,369.91,345.72,357.98,15380,0
2007-06-14,360.1,374.82,354.13,357.98,10938,0
2007-06-15,357.98,365.7,352.03,360.1,5313,0
2007-06-18,359.74,396.2,357.64,379.02,25842,0
2007-06-19,379.02,400.76,371.66,377.98,15690,0
2007-06-20,381.48,392.7,367.45,373.42,9995,0
2007-06-21,368.16,376.22,359.74,360.79,8585,0
2007-06-22,375.17,380.42,346.07,347.82,29615,0
2007-06-25,344.66,347.12,325.03,327.48,12879,0
2007-06-26,340.1,347.12,319.42,323.98,10721,0
2007-06-27,323.98,331.34,317.66,329.23,8254,0
2007-06-28,330.64,356.94,327.48,337.3,16417,0
2007-06-29,327.13,349.92,326.08,332.04,13393,0
2007-07-02,330.29,332.75,318.72,322.92,9696,0
2007-07-03,320.82,328.54,316.26,324.68,4158,0
2007-07-05,321.17,322.57,310.66,318.01,3449,0
2007-07-06,318.01,343.26,317.32,334.85,10264,0
2007-07-09,337.66,356.23,329.23,343.26,8908,0
2007-07-10,339.41,342.56,329.59,333.44,5809,0
2007-07-11,353.08,388.85,348.88,364.66,85111,0
2007-07-12,369.2,369.2,343.97,348.52,17772,0
2007-07-13,347.82,362.54,347.82,358.34,6671,0
2007-07-16,355.19,356.58,347.82,350.98,3489,0
2007-07-17,355.88,356.94,340.45,341.51,4809,0
2007-07-18,340.81,341.36,327.84,329.94,5291,0
2007-07-19,332.04,336.25,322.57,327.48,6971,0
2007-07-20,325.73,330.29,322.57,325.03,2904,0
2007-07-23,323.63,327.48,320.12,322.57,5180,0
2007-07-24,323.98,338.7,320.82,323.98,6035,0
2007-07-25,332.75,332.75,315.56,317.32,5823,0
2007-07-26,315.56,315.56,298.03,305.4,5439,0
2007-07-27,304,308.2,289.62,293.82,5639,0
2007-07-30,292.07,294.18,284,286.12,4630,0
2007-07-31,286.81,292.42,277.34,278.4,3261,0
2007-08-01,273.13,282.6,270.34,280.5,3675,0
2007-08-02,284,286.46,277.34,281.56,5024,0
2007-08-03,280.5,280.5,272.09,273.49,4174,0
2007-08-06,275.94,280.5,268.58,279.1,4646,0
2007-08-07,276.29,285.06,271.74,277,3115,0
2007-08-08,275.24,277.49,268.58,271.38,10632,0
2007-08-09,285.76,327.84,281.2,317.32,25981,0
2007-08-10,319.07,325.38,309.95,317.32,6655,0
2007-08-13,323.63,324.32,306.79,314.86,4829,0
2007-08-14,317.32,332.39,313.81,317.32,5707,0
2007-08-15,288.22,304.34,282.25,288.56,8748,0
2007-08-16,287.51,311.35,280.5,310.66,4924,0
2007-08-17,317.66,317.66,291.02,303.29,1864,0
2007-08-20,303.29,308.56,289.26,299.78,1899,0
2007-08-21,295.93,310.66,287.87,305.4,1248,0
2007-08-22,303.64,310.66,295.22,298.73,1656,0
2007-08-23,300.84,302.24,289.97,291.02,2560,0
2007-08-24,292.42,292.42,280.85,286.81,3143,0
2007-08-27,285.76,289.97,281.56,285.76,2044,0
2007-08-28,287.87,313.81,282.6,299.09,6642,0
2007-08-29,301.54,303.29,293.12,302.24,4287,0
2007-08-30,298.03,300.84,289.97,291.37,1288,0
2007-08-31,296.63,297.34,290.32,297.34,649,0
2007-09-04,293.47,295.57,284.71,287.51,1605,0
2007-09-05,285.06,286.12,280.5,282.96,1370,0
2007-09-06,281.9,285.76,280.5,284.35,941,0
2007-09-07,281.2,283.66,277,278.75,1759,0
2007-09-10,284.71,284.71,259.81,261.56,4012,0
2007-09-11,262.97,275.24,262.97,272.44,1962,0
2007-09-12,272.78,277,262.97,266.12,1507,0
2007-09-13,266.47,267.18,255.96,262.62,1890,0
2007-09-14,259.46,274.54,259.46,271.38,5265,0
2007-09-17,268.93,272.36,262.62,264.02,1342,0
2007-09-18,264.37,271.38,264.37,271.03,968,0
2007-09-19,270.68,277.34,266.47,277,2200,0
2007-09-20,275.59,277,271.74,272.78,1082,0
2007-09-21,275.94,293.12,265.78,267.18,2813,0
2007-09-24,267.18,278.04,266.47,273.13,1337,0
2007-09-25,272.44,281.2,265.43,269.63,613,0
2007-09-26,276.29,280.5,269.98,279.1,1360,0
2007-09-27,279.1,287.87,276.29,285.06,1583,0
2007-09-28,284,289.26,278.75,280.85,854,0
2007-10-01,280.15,287.51,275.94,277.69,1986,0
2007-10-02,277,282.25,273.49,281.2,1068,0
2007-10-03,279.44,281.56,274.54,277.34,1585,0
2007-10-04,280.85,288.56,279.44,281.41,970,0
2007-10-05,283.66,289.26,277.34,285.76,1527,0
2007-10-08,285.76,285.76,279.8,284.35,703,0
2007-10-09,285.76,287.51,280.5,285.76,411,0
2007-10-10,284.35,298.03,282.96,297.68,3057,0
2007-10-11,299.09,309.95,298.38,305.04,2609,0
2007-10-12,304.69,314.16,300.48,311.35,1367,0
2007-10-15,312.41,313.81,294.88,304.69,876,0
2007-10-16,303.29,303.29,292.78,300.48,1212,0
2007-10-17,302.59,307.85,295.09,301.54,1645,0
2007-10-18,300.48,312.41,293.12,301.19,828,0
2007-10-19,300.84,300.84,287.51,291.37,989,0
2007-10-22,288.91,289.97,276.65,277.69,962,0
2007-10-23,279.44,289.62,275.59,289.26,2410,0
2007-10-24,281.2,297.68,280.5,294.53,1454,0
2007-10-25,293.82,301.19,282.32,300.13,2314,0
2007-10-26,302.94,304.34,287.51,292.07,494,0
2007-10-29,291.37,295.93,289.62,290.32,618,0
2007-10-30,286.81,287.87,277.69,279.44,1287,0
2007-10-31,279.44,279.8,269.98,270.68,1050,0
2007-11-01,270.34,271.38,258.06,259.46,1293,0
2007-11-02,261.56,261.56,250,252.1,1190,0
2007-11-05,97.474,101.33,77.488,101.33,79807,0
2007-11-06,104.14,104.49,98.176,100.28,14663,0
2007-11-07,98.526,101.33,95.37,98.526,9916,0
2007-11-08,103.08,108.34,94.669,100.98,13300,0
2007-11-09,102.38,104.14,98.526,100.28,4438,0
2007-11-12,100.28,104.84,93.617,100.63,5391,0
2007-11-13,100.98,101.33,94.318,99.227,6497,0
2007-11-14,99.58,102.03,94.669,98.876,4448,0
2007-11-15,99.58,104.14,98.876,99.93,3057,0
2007-11-16,99.227,99.227,96.773,99.227,2057,0
2007-11-19,99.58,100.63,96.422,98.526,2633,0
2007-11-20,98.526,102.03,96.422,99.93,1969,0
2007-11-21,97.824,100.98,96.422,98.526,3166,0
2007-11-23,97.824,100.63,97.474,98.876,1031,0
2007-11-26,98.526,100.28,98.176,98.526,971,0
2007-11-27,98.176,101.68,98.176,98.526,2415,0
2007-11-28,98.876,100.98,98.176,99.58,1819,0
2007-11-29,98.526,105.19,98.176,98.176,1592,0
2007-11-30,98.526,101.68,98.526,99.93,1700,0
2007-12-03,98.876,116.05,98.876,115.36,4764,0
2007-12-04,117.11,118.16,105.54,109.04,4917,0
2007-12-05,110.45,110.8,102.38,106.59,3113,0
2007-12-06,107.64,111.85,104.49,105.54,3417,0
2007-12-07,106.59,107.99,103.43,106.94,3187,0
2007-12-10,107.64,110.45,107.64,109.4,1928,0
2007-12-11,107.64,110.45,103.79,107.29,4010,0
2007-12-12,106.59,108.69,103.43,106.24,2747,0
2007-12-13,104.84,106.94,101.68,103.43,5015,0
2007-12-14,102.03,105.89,101.68,104.14,2788,0
2007-12-17,101.68,103.43,99.93,100.63,2496,0
2007-12-18,99.93,105.19,98.176,104.49,1531,0
2007-12-19,103.43,105.54,103.43,104.84,1508,0
2007-12-20,106.24,108.34,103.08,105.89,1394,0
2007-12-21,105.19,107.64,102.03,106.94,4412,0
2007-12-24,106.24,107.99,104.49,106.24,686,0
2007-12-26,110.1,111.15,104.49,108.34,3086,0
2007-12-27,106.24,111.85,102.38,103.08,2714,0
2007-12-28,104.49,106.94,102.73,104.14,2016,0
2007-12-31,103.08,110.45,101.68,104.49,2335,0
2008-01-02,104.14,106.59,103.08,104.84,1117,0
2008-01-03,103.08,105.19,97.824,100.98,4683,0
2008-01-04,99.93,106.24,94.669,97.824,2976,0
2008-01-07,98.526,103.43,98.526,102.03,1159,0
2008-01-08,102.38,104.84,101.33,104.14,973,0
2008-01-09,103.43,105.19,100.98,104.84,1550,0
2008-01-10,103.08,105.19,100.28,102.73,1735,0
2008-01-11,100.98,104.84,94.669,104.49,2408,0
2008-01-14,104.84,105.19,93.617,103.43,3719,0
2008-01-15,102.03,105.19,98.176,104.14,1168,0
2008-01-16,104.14,113.95,94.669,109.4,31522,0
2008-01-17,110.8,115.01,105.89,107.29,1393,0
2008-01-18,106.24,110.45,100.28,104.49,2148,0
2008-01-22,100.63,104.49,98.876,102.73,1187,0
2008-01-23,99.93,110.45,93.967,99.58,2216,0
2008-01-24,107.64,110.1,102.73,105.19,1390,0
2008-01-25,105.19,108.69,95.37,107.29,1576,0
2008-01-28,106.24,108.48,102.73,103.08,1326,0
2008-01-29,103.43,107.99,98.876,104.84,503,0
2008-01-30,103.79,108.34,98.176,101.33,2600,0
2008-01-31,99.93,108.34,99.93,101.33,852,0
2008-02-01,100.63,104.84,99.227,100.28,586,0
2008-02-04,101.33,105.19,96.071,98.526,1544,0
2008-02-05,98.876,99.93,93.967,95.37,1335,0
2008-02-06,96.071,98.526,95.37,96.773,1501,0
2008-02-07,96.071,98.176,95.02,95.72,708,0
2008-02-08,96.071,99.227,94.669,95.02,726,0
2008-02-11,95.37,99.93,94.669,95.72,801,0
2008-02-12,97.123,97.824,95.02,95.72,553,0
2008-02-13,97.123,98.876,96.773,98.176,645,0
2008-02-14,98.876,98.876,94.669,96.773,415,0
2008-02-15,97.824,103.08,94.669,95.37,676,0
2008-02-19,96.773,97.824,94.669,97.123,778,0
2008-02-20,97.824,97.824,95.37,96.071,344,0
2008-02-21,96.071,98.526,94.669,95.02,1285,0
2008-02-22,96.071,96.422,94.669,95.37,512,0
2008-02-25,95.72,96.422,94.669,96.422,335,0
2008-02-26,98.176,98.176,95.72,96.071,226,0
2008-02-27,95.02,99.58,95.02,97.824,202,0
2008-02-28,98.526,98.526,95.37,96.773,360,0
2008-02-29,96.071,97.474,95.02,95.37,755,0
2008-03-03,95.02,96.422,94.669,95.72,1133,0
2008-03-04,95.37,96.773,94.669,95.37,341,0
2008-03-05,95.37,101.68,94.669,98.876,1367,0
2008-03-06,102.38,102.73,94.669,95.02,445,0
2008-03-07,95.02,100.63,95.02,95.37,444,0
2008-03-10,96.071,96.071,94.669,95.37,432,0
2008-03-11,96.071,104.49,94.669,101.33,15980,0
2008-03-12,101.68,101.68,94.318,95.37,878,0
2008-03-13,93.967,99.227,93.967,96.071,586,0
2008-03-14,95.72,97.123,91.864,91.864,1005,0
2008-03-17,92.916,97.824,91.864,91.864,664,0
2008-03-18,93.617,99.227,92.916,96.773,2759,0
2008-03-19,98.176,98.876,94.669,94.669,5375,0
2008-03-20,100.28,100.28,77.137,95.72,5806,0
2008-03-24,95.72,97.824,87.656,93.967,2996,0
2008-03-25,95.02,97.123,87.306,95.37,958,0
2008-03-26,94.669,98.176,91.864,97.824,1345,0
2008-03-27,97.824,98.176,96.422,97.474,1428,0
2008-03-28,95.02,97.824,93.967,94.318,1335,0
2008-03-31,94.318,97.123,90.812,94.669,1865,0
2008-04-01,95.37,96.773,93.617,96.071,630,0
2008-04-02,95.72,97.123,92.214,96.422,1395,0
2008-04-03,96.422,97.824,94.669,96.422,443,0
2008-04-04,97.824,98.176,95.02,96.422,474,0
2008-04-07,97.824,97.824,94.318,94.669,378,0
2008-04-08,93.266,95.02,91.513,95.02,287,0
2008-04-09,80.994,94.739,78.89,91.513,6272,0
2008-04-10,90.461,93.967,77.488,93.967,7610,0
2008-04-11,88.007,98.526,88.007,98.176,3730,0
2008-04-14,97.824,100.98,94.669,100.28,3082,0
2008-04-15,100.63,102.94,99.93,102.38,2551,0
2008-04-16,103.43,104.49,102.03,103.43,1341,0
2008-04-17,98.176,104.49,97.193,99.93,2183,0
2008-04-18,101.33,104.14,99.58,100.98,606,0
2008-04-21,99.93,103.43,92.916,98.176,1177,0
2008-04-22,96.773,97.123,95.02,95.02,332,0
2008-04-23,95.72,103.08,89.059,98.876,510,0
2008-04-24,99.227,103.43,97.824,102.03,856,0
2008-04-25,103.79,104.49,97.824,100.28,645,0
2008-04-28,101.33,103.79,94.318,103.43,1603,0
2008-04-29,103.79,105.19,100.63,104.49,1330,0
2008-04-30,105.19,105.89,101.33,102.03,434,0
2008-05-01,101.68,109.75,101.68,108.34,1688,0
2008-05-02,110.1,110.1,103.79,106.94,1387,0
2008-05-05,105.54,107.99,99.227,105.54,598,0
2008-05-06,105.19,111.15,104.84,110.8,546,0
2008-05-07,111.5,111.5,104.49,105.19,693,0
2008-05-08,105.54,106.59,104.84,105.19,753,0
2008-05-09,103.08,110.1,102.73,110.1,522,0
2008-05-12,108.69,110.45,105.19,110.45,2612,0
2008-05-13,110.45,115.01,109.75,109.75,5743,0
2008-05-14,109.75,113.95,103.08,111.5,2381,0
2008-05-15,110.45,115.7,107.29,110.8,7812,0
2008-05-16,112.2,113.6,107.29,111.85,1661,0
2008-05-19,111.5,116.05,110.45,115.7,895,0
2008-05-20,115.01,119.21,110.45,112.9,4156,0
2008-05-21,113.6,118.51,112.2,114.66,769,0
2008-05-22,114.66,117.82,113.25,114.66,693,0
2008-05-23,115.36,116.76,113.25,113.25,337,0
2008-05-27,112.9,118.51,112.2,115.36,206,0
2008-05-28,115.7,116.76,112.2,116.76,562,0
2008-05-29,115.36,117.82,112.2,117.46,450,0
2008-05-30,117.46,117.46,112.2,113.6,393,0
2008-06-02,113.6,113.95,108.69,108.69,651,0
2008-06-03,109.4,112.55,98.876,104.49,2924,0
2008-06-04,103.79,107.64,99.227,99.227,614,0
2008-06-05,99.227,103.43,99.227,100.63,540,0
2008-06-06,98.876,103.08,97.824,97.824,478,0
2008-06-09,97.824,99.227,91.513,98.176,1038,0
2008-06-10,96.071,101.33,91.513,98.176,501,0
2008-06-11,97.474,102.38,87.306,91.864,3152,0
2008-06-12,91.163,91.513,87.656,90.461,2205,0
2008-06-13,90.812,93.266,87.656,90.11,1069,0
2008-06-16,90.11,92.214,83.098,88.007,891,0
2008-06-17,87.306,93.266,87.306,88.357,446,0
2008-06-18,89.41,89.41,83.449,87.656,904,0
2008-06-19,89.059,91.163,82.747,90.11,632,0
2008-06-20,89.41,98.176,88.357,96.773,2981,0
2008-06-23,96.071,96.071,88.007,91.163,2150,0
2008-06-24,88.007,96.071,85.553,88.708,4195,0
2008-06-25,87.656,94.669,84.851,88.708,892,0
2008-06-26,89.41,92.214,86.956,87.656,903,0
2008-06-27,88.357,90.11,85.553,89.41,19389,0
2008-06-30,90.812,92.214,85.553,90.812,1637,0
2008-07-01,90.812,91.864,85.553,85.553,3884,0
2008-07-02,86.956,89.059,84.851,86.604,358,0
2008-07-03,88.357,90.461,86.956,86.956,134,0
2008-07-07,90.812,91.513,86.254,86.254,246,0
2008-07-08,89.76,90.812,85.553,87.306,244,0
2008-07-09,87.656,90.461,87.656,88.357,59,0
2008-07-10,87.656,91.163,86.604,86.604,275,0
2008-07-11,85.553,93.967,82.397,91.163,501,0
2008-07-14,90.461,94.669,88.357,92.566,360,0
2008-07-15,90.461,90.812,85.553,85.553,414,0
2008-07-16,86.675,88.007,85.903,85.903,273,0
2008-07-17,87.656,94.669,87.656,94.669,630,0
2008-07-18,95.37,95.37,90.11,90.11,204,0
2008-07-21,89.76,90.11,82.397,83.098,201,0
2008-07-22,82.397,86.254,82.397,83.8,235,0
2008-07-23,85.202,85.903,82.397,82.747,647,0
2008-07-24,84.851,84.851,80.644,80.644,648,0
2008-07-25,82.747,84.5,80.644,80.644,766,0
2008-07-28,82.397,93.967,80.994,84.5,1168,0
2008-07-29,84.5,87.656,79.943,84.15,439,0
2008-07-30,85.903,88.357,80.293,80.644,272,0
2008-07-31,81.696,84.922,80.644,80.644,305,0
2008-08-01,80.293,81.346,77.488,78.54,963,0
2008-08-04,77.137,81.696,76.086,78.89,2189,0
2008-08-05,78.89,78.89,76.436,76.787,1186,0
2008-08-06,75.384,79.592,74.683,78.19,10291,0
2008-08-07,79.241,79.241,77.137,77.137,337,0
2008-08-08,77.137,82.397,76.436,82.046,5376,0
2008-08-11,84.851,86.254,82.397,84.851,965,0
2008-08-12,86.254,90.461,84.5,84.851,551,0
2008-08-13,83.449,87.306,83.449,84.851,1151,0
2008-08-14,85.553,85.903,79.592,84.15,274,0
2008-08-15,85.903,85.903,82.678,83.098,437,0
2008-08-18,83.449,85.903,77.137,80.293,1186,0
2008-08-19,81.696,85.553,80.644,80.994,488,0
2008-08-20,80.994,84.5,80.994,83.8,289,0
2008-08-21,82.747,84.15,80.644,82.046,342,0
2008-08-22,83.8,85.202,82.888,84.5,223,0
2008-08-25,85.553,85.903,84.5,84.5,392,0
2008-08-26,84.5,86.254,83.098,85.903,936,0
2008-08-27,84.5,85.553,82.747,82.747,95,0
2008-08-28,84.5,84.851,83.8,83.8,48,0
2008-08-29,84.5,84.851,82.397,82.397,175,0
2008-09-02,82.397,82.397,61.36,62.411,12491,0
2008-09-03,66.619,66.619,63.463,64.585,4013,0
2008-09-04,64.866,64.866,63.113,64.516,1054,0
2008-09-05,64.164,65.917,63.463,64.866,2542,0
2008-09-08,66.268,66.619,63.113,64.164,1548,0
2008-09-09,64.866,65.567,64.866,65.567,1945,0
2008-09-10,63.463,65.917,63.463,65.216,881,0
2008-09-11,64.866,72.229,52.594,54.697,7700,0
2008-09-12,56.801,57.152,54.347,55.048,1814,0
2008-09-15,53.296,57.503,53.296,53.646,328,0
2008-09-16,53.646,59.256,51.893,59.256,2740,0
2008-09-17,53.996,57.853,53.996,54.697,1123,0
2008-09-18,53.296,56.45,50.49,54.697,1490,0
2008-09-19,56.801,56.801,50.84,50.84,3116,0
2008-09-22,51.893,55.399,50.84,55.399,2129,0
2008-09-23,53.646,57.853,52.243,53.996,632,0
2008-09-24,56.1,56.1,51.893,51.893,946,0
2008-09-25,52.594,55.75,50.84,51.542,2308,0
2008-09-26,50.84,54.347,50.84,54.347,267,0
2008-09-29,52.243,55.048,50.84,50.84,538,0
2008-09-30,50.84,56.1,50.84,51.191,546,0
2008-10-01,52.243,52.594,50.84,50.84,153,0
2008-10-02,51.191,52.243,48.036,50.84,448,0
2008-10-03,52.944,52.944,46.633,50.14,271,0
2008-10-06,51.191,51.542,47.334,48.737,268,0
2008-10-07,47.686,52.594,47.334,52.243,1570,0
2008-10-08,50.49,52.594,49.438,50.14,544,0
2008-10-09,48.737,48.737,45.581,47.334,483,0
2008-10-10,49.087,49.087,34.361,38.569,2337,0
2008-10-13,39.971,52.594,39.971,46.633,334,0
2008-10-14,49.438,49.438,42.076,44.179,189,0
2008-10-15,46.633,46.633,40.742,43.828,343,0
2008-10-16,44.88,47.334,38.92,42.426,162,0
2008-10-17,39.27,41.023,38.569,39.62,363,0
2008-10-20,40.322,41.724,38.569,40.673,1528,0
2008-10-21,38.92,44.179,38.92,43.127,2592,0
2008-10-22,43.828,44.179,38.218,38.569,1215,0
2008-10-23,38.569,42.076,38.569,40.322,366,0
2008-10-24,38.569,49.087,38.569,41.374,528,0
2008-10-27,41.374,41.374,38.569,40.322,1205,0
2008-10-28,38.569,49.087,38.569,43.828,1130,0
2008-10-29,43.828,45.23,38.92,41.023,394,0
2008-10-30,42.776,43.127,41.724,42.776,554,0
2008-10-31,43.477,47.334,43.477,46.633,407,0
2008-11-03,48.386,51.542,45.23,51.542,1377,0
2008-11-04,50.49,52.243,46.633,50.49,167,0
2008-11-05,49.087,61.009,48.737,50.49,901,0
2008-11-06,49.087,52.594,48.737,49.789,275,0
2008-11-07,48.737,56.1,48.737,52.594,371,0
2008-11-10,51.542,51.542,49.087,49.438,86,0
2008-11-11,48.386,48.737,38.569,44.88,813,0
2008-11-12,43.828,51.893,41.374,51.893,449,0
2008-11-13,50.14,50.14,45.932,49.087,143,0
2008-11-14,49.087,49.087,45.23,46.633,180,0
2008-11-17,44.53,47.686,42.426,43.127,969,0
2008-11-18,43.337,43.337,39.62,39.62,816,0
2008-11-19,39.27,40.322,38.569,39.62,350,0
2008-11-20,40.673,40.673,35.063,38.218,664,0
2008-11-21,38.569,38.92,37.166,38.218,546,0
2008-11-24,38.569,38.569,35.764,37.867,179,0
2008-11-25,37.867,39.971,37.867,39.971,171,0
2008-11-26,38.569,39.62,37.517,38.92,207,0
2008-11-28,37.517,40.322,37.166,40.322,108,0
2008-12-01,40.322,40.322,37.867,39.27,285,0
2008-12-02,38.569,39.27,37.166,38.569,93,0
2008-12-03,39.27,39.971,38.569,38.569,282,0
2008-12-04,39.971,40.322,37.867,39.971,100,0
2008-12-05,40.322,40.322,37.867,38.569,180,0
2008-12-08,39.551,39.551,36.466,36.466,951,0
2008-12-09,36.114,36.816,35.063,35.764,1126,0
2008-12-10,35.764,39.27,35.764,39.27,182,0
2008-12-11,39.27,39.27,36.466,37.166,748,0
2008-12-12,37.166,41.724,36.816,41.374,633,0
2008-12-15,39.971,41.023,39.2,41.023,31,0
2008-12-16,43.968,43.968,37.867,39.34,344,0
2008-12-17,40.322,40.322,38.569,39.971,17,0
2008-12-18,40.673,41.724,37.517,37.517,960,0
2008-12-19,39.971,39.971,31.276,37.166,3730,0
2008-12-22,35.063,38.569,34.501,38.569,71,0
2008-12-23,35.413,38.569,35.413,38.218,62,0
2008-12-24,37.517,38.569,34.712,38.218,125,0
2008-12-26,35.413,38.92,35.413,36.816,413,0
2008-12-29,35.904,41.374,35.904,39.971,103,0
2008-12-30,38.218,39.971,36.466,38.569,99,0
2008-12-31,37.867,52.594,34.361,52.594,974,0
2009-01-02,50.84,50.84,42.776,45.932,424,0
2009-01-05,46.283,49.438,45.932,47.686,97,0
2009-01-06,48.036,52.594,46.633,51.893,172,0
2009-01-07,51.542,51.542,47.334,49.438,48,0
2009-01-08,49.438,49.789,48.386,48.386,97,0
2009-01-09,49.087,50.84,49.087,50.84,24,0
2009-01-12,49.087,49.789,45.23,47.334,100,0
2009-01-13,46.142,46.984,45.581,46.984,111,0
2009-01-14,45.932,46.283,42.426,42.776,223,0
2009-01-15,43.477,46.283,42.076,43.477,154,0
2009-01-16,44.88,47.334,42.426,43.127,108,0
2009-01-20,47.334,47.334,41.724,44.67,1791,0
2009-01-21,41.724,43.127,41.724,42.076,30,0
2009-01-22,42.426,42.426,42.076,42.426,52,0
2009-01-23,42.776,43.477,41.724,43.127,372,0
2009-01-26,42.076,45.581,41.724,42.426,553,0
2009-01-27,37.166,43.477,34.712,35.063,14252,0
2009-01-28,34.01,35.063,31.206,32.959,1777,0
2009-01-29,32.959,34.361,31.206,31.556,1956,0
2009-01-30,34.712,36.114,30.154,31.556,11465,0
2009-02-02,10.519,31.556,7.7844,31.556,1804,0
2009-02-03,31.556,32.538,28.751,29.453,5952,0
2009-02-04,32.468,32.468,26.578,28.751,767,0
2009-02-05,28.05,29.453,26.647,26.647,1916,0
2009-02-06,26.437,27.559,26.437,26.998,1463,0
2009-02-09,24.965,28.05,24.754,27.769,2211,0
2009-02-10,28.751,29.453,26.368,27.349,2812,0
2009-02-11,27.98,29.312,27.84,27.91,104,0
2009-02-12,29.453,29.453,26.578,29.032,351,0
2009-02-13,28.12,29.102,27.349,27.349,2453,0
2009-02-17,28.05,28.05,23.772,24.684,3885,0
2009-02-18,24.824,26.016,23.492,25.596,257,0
2009-02-19,24.544,26.647,24.544,25.596,231,0
2009-02-20,24.894,24.894,24.544,24.544,1331,0
2009-02-23,25.175,25.175,24.544,24.824,1173,0
2009-02-24,25.246,25.315,24.403,25.175,299,0
2009-02-25,22.79,23.071,21.037,22.58,804,0
2009-02-26,22.44,23.562,22.44,23.562,214,0
2009-02-27,21.599,23.352,21.599,23.352,71,0
2009-03-02,22.861,22.861,22.44,22.861,214,0
2009-03-03,22.44,22.44,21.037,21.668,1725,0
2009-03-04,21.739,21.739,21.108,21.108,98,0
2009-03-05,21.739,21.739,21.739,21.739,157,0
2009-03-06,21.739,22.3,21.037,21.037,100,0
2009-03-09,21.037,21.037,20.687,21.037,681,0
2009-03-10,22.37,22.37,21.318,21.318,265,0
2009-03-11,20.687,21.809,20.687,21.037,394,0
2009-03-12,21.037,21.739,20.968,21.739,260,0
2009-03-13,20.687,20.687,17.952,20.546,364,0
2009-03-16,20.336,21.739,19.565,21.037,1324,0
2009-03-17,20.056,21.108,19.986,20.827,260,0
2009-03-18,21.037,21.037,21.037,21.037,366,0
2009-03-19,21.178,21.528,20.827,21.037,6567,0
2009-03-20,21.037,22.09,21.037,22.09,3035,0
2009-03-23,21.739,22.23,21.739,21.949,1072,0
2009-03-24,21.949,21.949,21.037,21.037,684,0
2009-03-25,21.037,21.108,19.636,20.827,2034,0
2009-03-26,21.037,22.09,21.037,21.599,285,0
2009-03-27,20.897,20.897,20.897,20.897,14,0
2009-03-30,21.108,21.108,21.108,21.108,14,0
2009-03-31,21.037,21.037,21.037,21.037,565,0
2009-04-01,21.037,21.037,21.037,21.037,130,0
2009-04-02,21.108,21.458,20.687,20.687,356,0
2009-04-03,20.336,20.758,20.336,20.758,48,0
2009-04-06,20.687,20.687,20.617,20.687,137,0
2009-04-08,20.406,20.546,19.636,20.546,452,0
2009-04-09,18.934,22.23,18.934,19.986,365,0
2009-04-13,20.758,21.949,20.126,20.126,1169,0
2009-04-14,18.934,20.406,18.934,20.406,1081,0
2009-04-15,19.636,20.336,19.636,20.336,334,0
2009-04-16,20.336,20.968,20.336,20.968,242,0
2009-04-17,20.196,20.406,20.196,20.406,799,0
2009-04-20,22.159,22.159,20.336,20.336,1426,0
2009-04-21,20.336,20.336,20.266,20.336,1276,0
2009-04-22,20.336,20.336,20.336,20.336,143,0
2009-04-23,20.336,20.336,19.986,20.196,463,0
2009-04-24,19.284,20.266,19.284,19.986,188,0
2009-04-27,20.126,20.126,19.636,19.636,242,0
2009-04-28,22.23,22.23,19.636,19.705,1421,0
2009-04-29,19.705,19.775,19.636,19.775,1968,0
2009-04-30,19.986,20.477,19.986,20.336,3412,0
2009-05-01,20.687,20.687,19.986,19.986,3707,0
2009-05-04,20.336,20.687,20.126,20.687,3465,0
2009-05-05,22.23,22.23,20.336,20.758,6627,0
2009-05-06,21.388,22.23,21.388,21.458,7107,0
2009-05-07,21.809,23.843,21.388,23.632,18139,0
2009-05-08,24.824,31.556,23.843,30.856,20511,0
2009-05-11,36.325,42.076,33.31,37.938,20518,0
2009-05-12,41.514,41.514,29.593,33.52,8133,0
2009-05-13,33.941,39.761,33.941,35.063,3307,0
2009-05-14,38.148,38.148,34.712,36.535,6570,0
2009-05-15,36.466,37.727,34.01,34.782,6026,0
2009-05-18,34.081,37.727,34.081,37.307,3268,0
2009-05-19,38.218,42.076,33.87,35.063,8171,0
2009-05-20,34.361,35.063,31.486,34.361,5198,0
2009-05-21,37.517,37.517,35.063,36.114,4646,0
2009-05-22,37.447,37.447,34.782,34.922,3975,0
2009-05-26,35.694,35.764,34.712,35.623,3222,0
2009-05-27,35.764,36.114,34.361,34.432,4053,0
2009-05-28,35.344,36.605,34.361,35.904,18701,0
2009-05-29,36.395,39.551,36.114,37.166,18171,0
2009-06-01,37.867,42.636,37.867,41.795,13869,0
2009-06-02,43.267,44.599,41.514,41.864,9103,0
2009-06-03,43.408,43.408,40.602,41.374,6505,0
2009-06-04,40.602,41.374,38.779,39.832,3775,0
2009-06-05,39.13,42.076,38.849,39.761,3337,0
2009-06-08,41.795,41.795,38.569,39.971,2829,0
2009-06-09,41.164,41.374,37.867,38.569,9293,0
2009-06-10,41.233,41.233,37.867,38.569,4495,0
2009-06-11,38.569,38.569,34.642,34.642,10639,0
2009-06-12,34.782,35.203,32.188,33.1,8217,0
2009-06-15,32.959,34.922,32.959,33.31,7984,0
2009-06-16,34.642,34.642,32.959,33.66,3012,0
2009-06-17,33.73,33.8,33.1,33.239,1422,0
2009-06-18,34.432,35.203,33.029,33.66,5169,0
2009-06-19,34.992,34.992,33.73,34.151,1066,0
2009-06-22,33.66,34.782,32.959,33.029,1209,0
2009-06-23,34.572,34.572,34.572,34.572,157,0
2009-06-24,34.151,34.572,33.31,33.31,1460,0
2009-06-25,33.029,34.642,33.029,34.572,564,0
2009-06-26,34.361,38.218,34.361,38.218,7821,0
2009-06-29,37.447,37.447,34.712,36.254,4166,0
2009-06-30,36.114,36.254,34.361,36.254,2821,0
2009-07-01,35.764,37.096,34.782,34.922,615,0
2009-07-02,34.922,34.922,33.66,33.66,2615,0
2009-07-06,33.31,34.852,33.31,33.52,1648,0
2009-07-07,33.31,34.432,33.31,33.52,1031,0
2009-07-08,33.66,34.222,32.819,32.819,1736,0
2009-07-09,33.1,33.169,32.959,32.959,751,0
2009-07-10,32.608,32.959,32.608,32.959,207,0
2009-07-13,32.959,33.1,32.888,33.1,900,0
2009-07-14,33.169,34.222,32.819,32.819,528,0
2009-07-15,32.608,33.169,32.398,32.608,4093,0
2009-07-16,32.398,33.1,31.978,31.978,1056,0
2009-07-17,32.047,32.328,31.837,32.188,422,0
2009-07-20,32.257,33.169,32.047,32.608,4792,0
2009-07-21,34.782,34.782,33.1,34.081,866,0
2009-07-22,34.361,36.605,34.081,36.325,11357,0
2009-07-23,36.466,37.026,35.483,37.026,3234,0
2009-07-24,36.816,39.2,35.413,39.13,6768,0
2009-07-27,38.569,40.813,37.867,39.62,15307,0
2009-07-28,40.322,42.215,39.62,40.532,8655,0
2009-07-29,40.954,41.444,40.042,41.304,10954,0
2009-07-30,41.654,42.426,41.093,42.076,12459,0
2009-07-31,41.374,41.374,37.867,40.673,6695,0
2009-08-03,54.557,73.561,54.557,57.643,155808,0
2009-08-04,57.994,59.045,53.296,55.048,23720,0
2009-08-05,55.75,56.941,53.646,56.941,11901,0
2009-08-06,56.1,57.432,55.048,57.082,1830,0
2009-08-07,57.503,58.204,56.381,56.662,2962,0
2009-08-10,56.381,62.972,56.1,60.448,9572,0
2009-08-11,61.219,62.06,58.274,61.219,7392,0
2009-08-12,61.991,63.954,59.536,63.744,5171,0
2009-08-13,63.533,67.67,63.182,64.936,7001,0
2009-08-14,63.113,65.917,62.06,63.884,3976,0
2009-08-17,63.814,63.884,61.15,62.972,17988,0
2009-08-18,61.36,63.814,61.36,63.604,2462,0
2009-08-19,63.113,63.954,61.64,63.884,2289,0
2009-08-20,63.253,64.866,63.113,63.394,2361,0
2009-08-21,64.795,68.021,64.795,64.866,6476,0
2009-08-24,67.811,67.811,63.463,66.338,12047,0
2009-08-25,66.899,73.561,66.829,69.073,18644,0
2009-08-26,73,73,69.914,71.458,9166,0
2009-08-27,71.878,73.14,70.967,71.248,5671,0
2009-08-28,71.808,73,70.476,71.036,4049,0
2009-08-31,71.177,72.93,70.686,72.649,6020,0
2009-09-01,72.509,72.79,71.527,71.948,3999,0
2009-09-02,71.878,74.333,71.598,74.052,5543,0
2009-09-03,74.333,82.607,74.333,79.872,15293,0
2009-09-04,81.696,89.479,76.436,87.866,20200,0
2009-09-08,93.407,100.63,90.742,94.529,43558,0
2009-09-09,93.967,95.089,90.461,91.163,15674,0
2009-09-10,91.232,92.144,88.357,90.461,8253,0
2009-09-11,91.934,91.934,86.815,87.306,5423,0
2009-09-14,91.583,91.583,79.802,81.836,9250,0
2009-09-15,81.836,81.836,75.946,79.943,7811,0
2009-09-16,80.434,86.534,79.943,83.238,12216,0
2009-09-17,82.468,86.956,82.468,85.903,40179,0
2009-09-18,85.973,87.656,85.693,87.235,4400,0
2009-09-21,87.306,90.11,87.306,90.11,5203,0
2009-09-22,90.11,97.123,89.339,94.669,33018,0
2009-09-23,98.105,99.157,95.51,96.422,7390,0
2009-09-24,95.44,95.651,90.461,94.598,7962,0
2009-09-25,93.266,94.879,92.705,93.266,4765,0
2009-09-28,93.266,93.967,92.074,93.336,5978,0
2009-09-29,94.178,96.492,94.178,96.422,3317,0
2009-09-30,96.773,98.176,96.422,96.773,7987,0
2009-10-01,96.211,98.035,96.071,96.702,7497,0
2009-10-02,96.071,97.754,95.02,97.054,12837,0
2009-10-05,98.946,104.49,96.773,103.43,26112,0
2009-10-06,104.35,105.19,97.123,97.474,10713,0
2009-10-07,98.105,99.65,95.72,96.913,5134,0
2009-10-08,96.562,98.176,95.16,98.105,8572,0
2009-10-09,98.176,99.437,94.669,98.176,2261,0
2009-10-12,97.754,99.227,97.474,97.474,40840,0
2009-10-13,99.017,99.017,97.054,97.754,6286,0
2009-10-14,98.876,99.93,97.333,98.876,10233,0
2009-10-15,98.876,103.65,98.176,103.01,4111,0
2009-10-16,105.05,105.05,103.79,105.05,5437,0
2009-10-19,107.71,107.92,105.19,106.03,9999,0
2009-10-20,107.15,107.43,103.08,104,6956,0
2009-10-21,103.36,103.36,100.49,100.63,5264,0
2009-10-22,99.58,99.58,96.773,98.176,7627,0
2009-10-23,98.455,98.946,96.492,98.455,4118,0
2009-10-26,98.596,99.93,97.964,98.245,8275,0
2009-10-27,98.245,99.227,92.916,93.757,4714,0
2009-10-28,96.562,98.035,78.961,80.434,16921,0
2009-10-29,43.968,46.423,38.639,41.374,263213,0
2009-10-30,38.639,41.304,36.395,38.498,39618,0
2009-11-02,36.816,38.569,35.623,37.867,30022,0
2009-11-03,38.148,38.218,34.01,34.361,28555,0
2009-11-04,33.31,35.694,31.907,32.538,43983,0
2009-11-05,32.328,38.218,31.206,37.867,55075,0
2009-11-06,38.148,41.374,35.974,39.551,55605,0
2009-11-09,40.673,41.023,39.27,40.182,19468,0
2009-11-10,40.813,40.813,36.816,37.236,20467,0
2009-11-11,37.166,37.307,35.203,35.483,14819,0
2009-11-12,35.063,40.532,35.063,39.2,19375,0
2009-11-13,40.252,40.252,35.483,36.185,20730,0
2009-11-16,38.429,38.429,36.605,37.376,13530,0
2009-11-17,36.886,38.218,36.185,38.148,8308,0
2009-11-18,38.218,40.182,36.816,37.517,9162,0
2009-11-19,37.588,38.078,36.816,38.078,4283,0
2009-11-20,37.517,37.867,37.166,37.307,4569,0
2009-11-23,37.307,37.376,35.764,36.535,4510,0
2009-11-24,36.956,38.639,36.114,38.639,3763,0
2009-11-25,38.498,41.374,37.938,41.164,9939,0
2009-11-27,39.551,42.706,38.429,42.706,5796,0
2009-11-30,42.355,45.932,42.145,45.792,15120,0
2009-12-01,45.511,50.42,44.249,50.42,16389,0
2009-12-02,49.999,51.542,48.527,50.911,10917,0
2009-12-03,50.56,50.84,46.493,50.209,3793,0
2009-12-04,50.84,53.225,50.14,50.84,6223,0
2009-12-07,51.191,51.752,50.14,51.052,8188,0
2009-12-08,50.911,52.524,50.56,51.191,3931,0
2009-12-09,50.771,52.174,49.087,50.42,4842,0
2009-12-10,49.999,51.191,48.667,50.56,3282,0
2009-12-11,50.84,51.121,50.49,50.911,3547,0
2009-12-14,50.56,52.453,50.28,52.384,2400,0
2009-12-15,52.453,53.506,52.033,53.155,3094,0
2009-12-16,54.277,54.487,52.524,53.575,4267,0
2009-12-17,50.771,52.594,49.718,52.453,1168,0
2009-12-18,52.174,52.453,40.883,42.706,19690,0
2009-12-21,42.636,46.703,42.636,46.703,6526,0
2009-12-22,49.087,49.087,46.352,47.686,2569,0
2009-12-23,47.686,48.667,42.776,45.442,14377,0
2009-12-24,45.09,46.633,44.32,46.002,1971,0
2009-12-28,45.511,46.984,43.267,46.703,3491,0
2009-12-29,46.283,49.018,45.652,48.596,3307,0
2009-12-30,49.087,51.191,48.246,48.246,1205,0
2009-12-31,47.825,49.368,47.686,47.686,843,0
2010-01-04,47.545,48.036,45.442,46.914,1953,0
2010-01-05,46.984,48.106,45.581,46.423,2209,0
2010-01-06,45.652,47.755,45.652,47.755,995,0
2010-01-07,47.194,50.14,47.194,49.789,2356,0
2010-01-08,49.228,51.542,49.228,51.121,1728,0
2010-01-11,50.771,51.191,50.209,50.911,1523,0
2010-01-12,49.298,51.822,49.298,51.822,1454,0
2010-01-13,54.908,57.643,50.981,57.643,4302,0
2010-01-14,56.03,58.484,55.399,57.572,3774,0
2010-01-15,57.853,57.853,56.1,56.381,2826,0
2010-01-19,55.188,56.801,52.944,54.347,2622,0
2010-01-20,55.048,56.801,53.435,53.506,5464,0
2010-01-21,52.944,54.347,48.316,48.737,6456,0
2010-01-22,45.932,52.664,45.932,52.664,7838,0
2010-01-25,51.822,53.084,51.612,52.384,1003,0
2010-01-26,52.103,53.996,52.103,53.296,3779,0
2010-01-27,55.54,56.1,54.206,54.206,1470,0
2010-01-28,52.944,53.435,52.103,53.015,442,0
2010-01-29,53.506,54.347,53.506,53.646,3216,0
2010-02-01,54.347,55.188,54.347,54.557,1526,0
2010-02-02,55.469,57.152,54.908,55.96,2407,0
2010-02-03,56.24,57.432,56.24,56.591,1829,0
2010-02-04,56.662,56.662,54.908,56.1,3454,0
2010-02-05,55.118,55.469,53.296,53.296,969,0
2010-02-08,53.996,56.24,53.365,54.487,1374,0
2010-02-09,54.978,56.1,53.015,54.277,1062,0
2010-02-10,54.628,54.908,49.298,53.926,4522,0
2010-02-11,53.155,54.628,49.018,50.35,5775,0
2010-02-12,50.28,50.63,44.389,47.965,15778,0
2010-02-16,47.755,49.718,46.072,49.508,5095,0
2010-02-17,48.667,55.259,48.667,53.646,7165,0
2010-02-18,53.575,54.697,52.243,53.575,1225,0
2010-02-19,53.926,57.853,53.926,55.469,6048,0
2010-02-22,55.75,56.872,55.259,55.259,235,0
2010-02-23,55.048,55.048,52.944,54.066,351,0
2010-02-24,52.313,53.015,51.752,52.664,157,0
2010-02-25,53.225,53.225,50.209,50.209,1315,0
2010-02-26,51.052,52.384,50.911,51.612,612,0
2010-03-01,51.612,52.804,50.771,52.103,1884,0
2010-03-02,51.822,55.048,51.612,54.838,2697,0
2010-03-03,55.118,56.801,53.296,53.996,1421,0
2010-03-04,53.435,55.469,52.734,52.944,1528,0
2010-03-05,52.453,53.996,52.453,53.435,687,0
2010-03-08,52.453,54.277,52.453,53.225,1000,0
2010-03-09,52.594,54.277,52.594,53.926,157,0
2010-03-10,54.277,54.277,53.296,53.365,513,0
2010-03-11,53.435,54.277,52.524,54.206,556,0
2010-03-12,54.347,56.03,54.277,55.54,1474,0
2010-03-15,55.609,56.1,54.978,55.259,499,0
2010-03-17,56.1,56.1,54.978,55.118,567,0
2010-03-18,55.75,59.606,51.682,52.313,6432,0
2010-03-19,54.066,54.066,47.474,49.578,3246,0
2010-03-22,51.472,55.89,51.472,54.838,2159,0
2010-03-23,54.347,54.978,53.365,54.487,1505,0
2010-03-24,54.206,54.206,50.84,51.191,2692,0
2010-03-25,53.225,57.713,51.542,55.96,12730,0
2010-03-26,57.362,60.097,53.926,55.048,13779,0
2010-03-29,56.662,59.606,55.75,57.713,6150,0
2010-03-30,58.554,61.5,58.554,58.765,3613,0
2010-03-31,58.906,59.536,55.54,55.89,4152,0
2010-04-01,57.152,59.606,57.082,58.906,5341,0
2010-04-05,56.801,59.466,55.469,59.326,3349,0
2010-04-06,58.274,61.009,56.662,59.747,3895,0
2010-04-07,59.536,61.36,58.975,59.045,1428,0
2010-04-08,59.536,60.238,59.116,59.185,1802,0
2010-04-09,59.747,60.167,58.906,59.185,1114,0
2010-04-12,59.957,59.957,59.116,59.957,685,0
2010-04-13,59.326,61.079,59.326,60.728,748,0
2010-04-14,60.238,63.042,59.045,63.042,2247,0
2010-04-15,63.113,70.756,62.341,70.756,5479,0
2010-04-16,70.826,73.631,70.826,72.58,4817,0
2010-04-19,72.58,72.58,68.652,70.126,2857,0
2010-04-20,71.668,71.668,68.582,70.126,2783,0
2010-04-21,69.214,71.458,69.214,71.317,2005,0
2010-04-22,70.616,70.616,69.704,69.704,1599,0
2010-04-23,65.567,72.439,63.182,71.317,4106,0
2010-04-26,72.299,74.893,70.476,73.07,4234,0
2010-04-27,70.126,78.821,70.126,76.015,3933,0
2010-04-28,73.842,77.068,73.14,74.473,2203,0
2010-04-29,75.314,80.224,70.195,72.93,11659,0
2010-04-30,73,73.561,69.564,72.089,4476,0
2010-05-03,71.527,73.211,69.985,72.509,2022,0
2010-05-04,71.808,72.79,67.25,70.616,4915,0
2010-05-05,70.826,73.842,68.863,70.055,1668,0
2010-05-06,70.195,70.826,63.463,68.161,5074,0
2010-05-07,69.985,73.842,66.619,69.845,3271,0
2010-05-10,71.177,71.317,67.951,69.214,3369,0
2010-05-11,67.67,70.756,65.638,65.638,2731,0
2010-05-12,64.585,66.76,62.551,65.146,3012,0
2010-05-13,63.113,66.128,63.113,63.113,3983,0
2010-05-14,63.113,66.97,61.36,65.076,47575,0
2010-05-17,66.76,71.878,66.76,68.723,1611,0
2010-05-18,71.317,71.387,65.006,68.021,3237,0
2010-05-19,67.67,67.741,62.622,63.744,2153,0
2010-05-20,63.323,63.323,61.71,63.042,7697,0
2010-05-21,61.36,63.604,61.36,61.991,1711,0
2010-05-24,61.92,66.548,61.92,63.673,1129,0
2010-05-25,61.78,64.375,61.71,62.272,3319,0
2010-05-26,68.442,68.442,63.253,63.253,1072,0
2010-05-27,66.829,67.951,64.516,66.198,1014,0
2010-05-28,66.899,68.723,65.707,66.548,1427,0
2010-06-01,64.866,65.917,64.866,65.006,577,0
2010-06-02,65.076,67.32,64.024,65.988,2868,0
2010-06-03,67.46,68.442,64.235,64.516,1703,0
2010-06-04,65.146,67.25,64.655,65.076,1624,0
2010-06-07,65.567,67.741,65.567,66.408,1516,0
2010-06-08,63.673,66.408,63.673,66.268,542,0
2010-06-09,64.726,66.268,64.726,65.917,1069,0
2010-06-10,67.53,69.564,65.917,65.917,1333,0
2010-06-11,65.917,69.354,65.917,67.32,1083,0
2010-06-14,69.704,71.177,68.792,69.214,1969,0
2010-06-15,68.092,69.214,65.567,69.214,1399,0
2010-06-16,68.232,68.512,66.829,66.829,478,0
2010-06-17,67.67,67.67,65.917,66.829,548,0
2010-06-18,66.408,66.408,63.533,65.848,1865,0
2010-06-21,63.954,64.726,63.463,63.954,1014,0
2010-06-22,64.585,64.585,63.604,64.094,3483,0
2010-06-23,63.394,67.25,63.323,66.128,2975,0
2010-06-24,65.707,68.372,65.707,66.899,5352,0
2010-06-25,67.18,68.302,62.551,64.375,80904,0
2010-06-28,66.128,66.128,60.869,61.92,8004,0
2010-06-29,62.341,62.341,58.625,58.765,4582,0
2010-06-30,58.835,59.957,57.292,58.414,2591,0
2010-07-01,55.96,58.344,55.96,56.731,1240,0
2010-07-02,57.222,57.222,54.628,55.96,1976,0
2010-07-06,56.662,56.941,53.296,53.996,3180,0
2010-07-07,54.347,54.838,51.893,53.856,2388,0
2010-07-08,53.926,54.978,52.664,54.418,3344,0
2010-07-09,60.378,60.378,54.697,55.89,2076,0
2010-07-12,58.694,58.694,53.296,53.506,2768,0
2010-07-13,53.084,54.908,52.874,54.628,3714,0
2010-07-14,55.819,55.819,53.506,53.926,2440,0
2010-07-15,54.137,56.1,52.243,55.048,4990,0
2010-07-16,54.347,58.134,53.296,53.435,7099,0
2010-07-19,53.575,54.206,51.052,51.331,6856,0
2010-07-20,51.191,51.331,49.087,50.069,2510,0
2010-07-21,51.472,51.472,47.334,47.615,5260,0
2010-07-22,47.686,49.718,47.686,49.718,2073,0
2010-07-23,49.578,51.962,49.578,50.84,1696,0
2010-07-26,51.121,56.03,50.771,55.259,2452,0
2010-07-27,55.89,56.872,55.118,55.819,2302,0
2010-07-28,56.941,57.152,55.96,56.1,1803,0
2010-07-29,57.994,58.484,55.328,55.819,1734,0
2010-07-30,55.96,56.591,55.819,56.17,1222,0
2010-08-02,58.204,61.991,57.012,57.012,1681,0
2010-08-03,55.399,60.798,55.399,56.521,2604,0
2010-08-04,57.362,59.957,56.731,59.466,2423,0
2010-08-05,59.116,59.116,56.662,57.222,3576,0
2010-08-06,58.274,58.274,56.1,56.24,519,0
2010-08-09,56.662,58.204,55.75,55.96,2398,0
2010-08-10,55.89,55.96,51.893,54.838,1574,0
2010-08-11,53.015,53.296,51.402,52.033,1842,0
2010-08-12,51.542,52.664,51.052,52.033,1469,0
2010-08-13,52.033,52.313,51.612,51.612,1370,0
2010-08-16,51.052,52.243,49.508,52.033,970,0
2010-08-17,52.384,54.347,52.384,53.225,3867,0
2010-08-18,55.048,55.609,53.716,54.838,852,0
2010-08-19,55.328,55.328,51.612,51.893,1756,0
2010-08-20,51.542,53.296,49.158,50.7,6466,0
2010-08-23,50.981,52.664,49.999,49.999,835,0
2010-08-24,52.313,52.313,50.14,50.209,1711,0
2010-08-25,49.93,51.121,49.578,49.999,1172,0
2010-08-26,51.121,51.121,50.14,50.14,205,0
2010-08-27,50.63,51.262,50.42,51.262,610,0
2010-08-30,50.911,51.121,50.14,50.14,694,0
2010-08-31,51.052,51.052,49.158,49.508,1449,0
2010-09-01,50.069,52.384,50.069,52.384,1457,0
2010-09-02,52.033,53.716,51.191,51.542,938,0
2010-09-03,51.402,53.926,51.402,52.874,4178,0
2010-09-07,52.664,54.418,51.542,51.612,851,0
2010-09-08,51.612,53.084,51.121,51.331,1389,0
2010-09-09,51.893,53.296,49.999,50.209,1500,0
2010-09-10,51.402,51.402,49.368,49.508,836,0
2010-09-13,50.28,51.752,49.999,50.771,1143,0
2010-09-14,50.14,51.402,50.14,50.7,1278,0
2010-09-15,50.771,50.911,49.93,50.42,1190,0
2010-09-16,51.262,51.262,49.789,49.999,1456,0
2010-09-17,50.7,52.033,49.789,50.069,2824,0
2010-09-20,50.35,51.752,49.93,51.472,2091,0
2010-09-21,52.384,52.384,49.158,50.28,1971,0
2010-09-22,49.999,50.981,49.859,50.981,2021,0
2010-09-23,50.63,51.052,49.158,50.771,4646,0
2010-09-24,51.542,51.542,49.368,49.718,3931,0
2010-09-27,49.93,49.93,48.808,49.087,19709,0
2010-09-28,49.368,49.438,48.667,49.018,4960,0
2010-09-29,48.737,49.228,48.737,49.087,1930,0
2010-09-30,49.158,49.718,48.737,48.877,5342,0
2010-10-01,48.947,49.087,48.737,48.737,3514,0
2010-10-04,48.877,49.087,48.808,48.877,3381,0
2010-10-05,49.087,49.087,48.737,48.947,6792,0
2010-10-06,48.947,49.018,48.386,48.386,13479,0
2010-10-07,48.667,48.667,48.036,48.036,5994,0
2010-10-08,47.896,48.596,47.686,48.176,2626,0
2010-10-11,47.965,49.158,47.194,47.194,4871,0
2010-10-12,47.054,48.386,46.984,47.334,9116,0
2010-10-13,47.334,48.316,46.774,47.194,3305,0
2010-10-14,46.984,47.686,46.564,47.194,2118,0
2010-10-15,47.615,47.755,44.249,45.371,6490,0
2010-10-18,45.371,46.564,45.301,46.352,7296,0
2010-10-19,46.352,47.965,44.599,45.02,33055,0
2010-10-20,45.932,46.002,43.898,44.179,9224,0
2010-10-21,44.179,44.88,43.898,44.74,6091,0
2010-10-22,44.67,46.493,44.32,45.02,7647,0
2010-10-25,47.124,47.124,45.09,45.442,9714,0
2010-10-26,45.442,45.862,44.599,45.23,8220,0
2010-10-27,45.161,45.442,44.108,44.32,4031,0
2010-10-28,44.389,44.88,43.898,43.968,6994,0
2010-10-29,44.039,44.599,43.408,43.408,7795,0
2010-11-01,43.548,43.968,42.076,42.426,10167,0
2010-11-02,42.846,43.337,42.286,42.917,7795,0
2010-11-03,42.636,42.917,42.215,42.917,3472,0
2010-11-04,43.198,43.477,42.776,43.057,6335,0
2010-11-05,42.917,43.477,42.776,43.057,6728,0
2010-11-08,43.127,43.477,42.846,43.267,7673,0
2010-11-09,43.477,43.968,42.986,43.057,12499,0
2010-11-10,43.198,43.477,42.286,42.286,6766,0
2010-11-11,42.286,43.337,41.654,42.706,6058,0
2010-11-12,41.654,42.566,41.374,41.864,14566,0
2010-11-15,41.864,44.88,41.864,42.776,10240,0
2010-11-16,43.408,43.408,41.514,41.795,12627,0
2010-11-17,41.864,42.215,41.864,42.215,5745,0
2010-11-18,42.566,42.566,41.795,41.935,6710,0
2010-11-19,41.935,42.426,40.954,42.426,3958,0
2010-11-22,42.355,43.408,42.145,43.408,3177,0
2010-11-23,42.986,43.898,42.286,43.758,10132,0
2010-11-24,43.898,45.652,43.688,45.581,5091,0
2010-11-26,45.511,45.721,44.389,44.81,2183,0
2010-11-29,44.67,45.09,44.039,44.81,3115,0
2010-11-30,44.81,45.511,44.249,45.161,2402,0
2010-12-01,45.652,46.072,44.67,45.652,2619,0
2010-12-02,45.862,46.002,45.442,45.721,3010,0
2010-12-03,45.442,46.283,45.09,46.072,2425,0
2010-12-06,45.862,46.984,45.442,46.984,2407,0
2010-12-07,47.054,47.194,46.703,47.054,3937,0
2010-12-08,46.914,47.334,46.423,47.124,1676,0
2010-12-09,47.474,48.386,46.984,48.386,2604,0
2010-12-10,47.825,49.438,47.825,49.438,4491,0
2010-12-13,49.368,50.069,49.087,49.789,2342,0
2010-12-14,50.14,50.28,49.578,50.14,2588,0
2010-12-15,52.804,52.804,49.789,50.981,2048,0
2010-12-16,50.981,51.752,50.7,51.682,1099,0
2010-12-17,51.542,52.174,51.472,52.174,2824,0
2010-12-20,51.402,55.609,51.121,53.856,5384,0
2010-12-21,54.277,54.557,53.786,54.347,2022,0
2010-12-22,54.487,54.838,54.137,54.628,587,0
2010-12-23,54.838,54.838,54.137,54.557,843,0
2010-12-27,54.277,54.908,54.277,54.697,575,0
2010-12-28,54.487,54.768,54.206,54.206,2410,0
2010-12-29,54.347,54.557,49.718,52.944,12744,0
2010-12-30,52.734,53.015,52.594,52.944,917,0
2010-12-31,52.804,52.804,51.191,51.893,1727,0
2011-01-03,52.033,52.594,52.033,52.384,872,0
2011-01-04,52.384,54.066,52.384,53.996,2153,0
2011-01-05,53.996,55.048,53.996,54.697,1431,0
2011-01-06,54.697,55.75,54.066,55.328,2386,0
2011-01-07,55.54,56.24,55.469,56.24,3938,0
2011-01-10,56.801,58.765,56.31,58.414,3713,0
2011-01-11,58.204,62.131,58.204,61.15,6323,0
2011-01-12,61.71,62.762,61.429,62.551,1151,0
2011-01-13,62.201,63.954,62.201,63.744,4492,0
2011-01-14,63.954,63.954,62.902,63.604,1442,0
2011-01-18,65.497,66.338,62.131,62.341,4059,0
2011-01-19,63.323,63.323,60.658,60.728,3637,0
2011-01-20,61.289,62.692,60.167,61.71,4444,0
2011-01-21,61.85,62.482,61.85,61.85,1546,0
2011-01-24,61.92,62.411,61.429,61.991,1524,0
2011-01-25,61.71,62.272,61.71,61.991,1156,0
2011-01-26,62.06,64.235,61.85,63.042,5153,0
2011-01-27,63.253,63.253,61.71,62.06,1592,0
2011-01-28,62.272,62.272,58.975,59.045,2743,0
2011-01-31,59.396,60.448,58.134,58.204,3106,0
2011-02-01,58.694,59.326,57.643,58.554,1624,0
2011-02-02,58.274,58.274,57.292,57.503,2044,0
2011-02-03,57.503,58.274,57.222,57.713,686,0
2011-02-04,57.503,57.784,57.292,57.713,2575,0
2011-02-07,57.572,57.713,57.152,57.503,2842,0
2011-02-08,57.643,57.643,55.328,57.012,4359,0
2011-02-09,56.662,57.082,55.96,56.662,1232,0
2011-02-10,57.222,57.222,55.819,56.17,795,0
2011-02-11,56.17,57.152,54.978,57.152,1230,0
2011-02-14,57.432,58.765,57.432,57.503,547,0
2011-02-15,57.643,58.765,56.801,57.152,1199,0
2011-02-16,58.063,58.204,56.801,57.853,1084,0
2011-02-18,58.554,58.765,57.292,57.713,2964,0
2011-02-22,57.152,61.289,57.152,60.097,16793,0
2011-02-23,61.009,61.009,59.957,60.378,2781,0
2011-02-24,59.887,62.272,59.887,60.728,2348,0
2011-02-25,60.448,61.92,60.167,61.92,1584,0
2011-02-28,61.92,62.762,61.92,62.622,1759,0
2011-03-01,62.692,62.692,60.658,61.289,1945,0
2011-03-02,61.92,63.884,61.71,63.533,3684,0
2011-03-03,64.094,66.548,64.094,66.548,3452,0
2011-03-04,66.76,67.11,65.216,65.497,2584,0
2011-03-07,65.707,65.707,63.884,63.884,1425,0
2011-03-08,63.744,64.655,63.744,64.655,914,0
2011-03-09,63.954,64.304,63.673,64.094,756,0
2011-03-10,63.814,63.814,60.167,60.588,5412,0
2011-03-11,58.975,60.238,58.975,59.957,4115,0
2011-03-14,59.396,59.396,58.414,58.414,1335,0
2011-03-15,56.662,59.676,55.75,57.292,5451,0
2011-03-16,56.731,57.152,55.75,55.75,3707,0
2011-03-17,57.012,57.503,55.75,56.1,1325,0
2011-03-18,56.17,57.503,56.17,57.152,3108,0
2011-03-21,54.978,58.694,53.996,58.694,1915,0
2011-03-22,57.994,59.466,57.923,58.835,832,0
2011-03-23,58.134,59.116,57.362,59.116,794,0
2011-03-24,58.975,59.116,58.625,59.116,574,0
2011-03-25,59.116,60.028,59.045,59.606,1489,0
2011-03-28,59.887,60.097,59.466,59.606,1072,0
2011-03-29,59.747,60.307,56.521,56.941,39298,0
2011-03-30,57.012,57.362,55.609,57.222,3828,0
2011-03-31,57.362,58.063,56.731,57.432,5651,0
2011-04-01,57.853,58.554,57.012,58.554,2004,0
2011-04-04,58.063,58.554,57.784,58.414,1201,0
2011-04-05,58.414,58.694,57.923,58.694,2622,0
2011-04-06,59.466,62.482,59.185,62.482,4188,0
2011-04-07,62.131,64.375,62.131,63.323,4415,0
2011-04-08,63.604,63.673,63.182,63.182,1721,0
2011-04-11,63.113,63.113,62.06,62.131,939,0
2011-04-12,61.92,62.201,60.307,60.307,1293,0
2011-04-13,60.307,60.938,60.097,60.378,3468,0
2011-04-14,60.307,61.57,60.307,61.5,1637,0
2011-04-15,61.429,62.341,60.728,62.341,1220,0
2011-04-18,61.009,62.482,60.869,61.15,4009,0
2011-04-19,61.57,62.972,61.57,62.692,1248,0
2011-04-20,63.113,63.253,62.551,63.253,1334,0
2011-04-21,63.394,63.604,62.692,63.604,2049,0
2011-04-25,63.463,64.726,63.253,64.655,1589,0
2011-04-26,65.146,67.601,64.726,67.18,2708,0
2011-04-27,67.46,67.53,67.039,67.25,914,0
2011-04-28,66.619,70.126,66.619,70.055,4012,0
2011-04-29,70.126,70.756,68.372,70.476,4031,0
2011-05-02,70.546,70.756,68.723,68.723,1844,0
2011-05-03,69.004,69.424,67.811,67.951,1279,0
2011-05-04,68.372,68.512,66.97,66.97,1582,0
2011-05-05,66.689,67.32,65.357,65.497,2685,0
2011-05-06,66.619,67.53,65.777,66.619,2715,0
2011-05-09,66.128,68.021,66.128,67.951,1847,0
2011-05-10,68.021,71.598,67.67,71.177,10054,0
2011-05-11,72.158,74.402,71.387,71.387,13396,0
2011-05-12,71.598,73.771,70.686,72.37,6814,0
2011-05-13,72.018,72.72,71.598,71.668,2118,0
2011-05-16,71.458,71.458,70.195,70.405,4549,0
2011-05-17,70.476,71.948,68.792,69.845,3653,0
2011-05-18,70.195,70.265,69.354,70.055,3580,0
2011-05-19,69.704,72.229,69.634,72.089,3049,0
2011-05-20,71.948,73.631,71.387,72.649,3331,0
2011-05-23,71.598,72.79,71.387,72.37,2415,0
2011-05-24,72.089,72.649,71.458,71.458,6361,0
2011-05-25,71.598,76.787,71.598,76.226,9933,0
2011-05-26,76.436,79.872,76.086,79.452,12433,0
2011-05-27,79.522,82.256,78.33,79.381,12576,0
2011-05-31,80.784,82.747,80.012,82.256,9517,0
2011-06-01,83.238,83.238,80.012,81.275,13729,0
2011-06-02,82.187,83.309,80.994,81.766,7233,0
2011-06-03,80.714,81.766,80.714,81.485,3896,0
2011-06-06,80.924,82.468,79.522,79.732,6349,0
2011-06-07,80.153,80.153,76.787,76.787,6023,0
2011-06-08,76.436,76.787,67.39,69.424,28407,0
2011-06-09,69.914,71.107,68.582,69.424,4393,0
2011-06-10,69.774,70.686,67.039,67.11,8587,0
2011-06-13,67.25,68.302,67.11,67.18,5777,0
2011-06-14,67.811,71.387,67.67,71.387,9623,0
2011-06-15,72.158,72.158,69.214,69.283,5098,0
2011-06-16,69.214,72.509,69.214,71.598,7035,0
2011-06-17,72.229,73,71.036,71.107,5127,0
2011-06-20,70.686,73.211,70.686,71.248,11335,0
2011-06-21,71.598,72.229,71.458,72.018,4650,0
2011-06-22,72.089,73.211,71.527,71.527,17654,0
2011-06-23,70.826,71.808,70.616,71.738,6679,0
2011-06-24,71.738,74.402,71.527,73.211,32459,0
2011-06-27,73.07,73.771,71.878,72.86,9965,0
2011-06-28,73.702,74.262,72.93,73.28,7599,0
2011-06-29,76.717,79.943,76.086,77.208,46821,0
2011-06-30,77.488,78.19,76.787,76.787,7844,0
2011-07-01,76.787,77.558,75.174,77.068,17232,0
2011-07-05,75.805,76.787,71.036,72.299,29232,0
2011-07-06,72.299,72.299,64.866,68.092,34714,0
2011-07-07,68.021,68.021,59.957,63.673,69927,0
2011-07-08,62.902,63.182,54.347,55.96,75210,0
2011-07-11,55.96,59.887,54.277,57.784,44432,0
2011-07-12,57.853,61.36,57.784,60.238,40916,0
2011-07-13,34.642,37.588,34.291,34.642,415065,0
2011-07-14,35.063,35.554,32.538,33.169,92952,0
2011-07-15,33.52,35.063,33.379,34.151,98428,0
2011-07-18,32.959,33.239,30.294,30.925,119273,0
2011-07-19,30.925,32.047,30.434,31.066,31296,0
2011-07-20,31.135,31.486,30.084,30.644,21996,0
2011-07-21,30.995,32.117,30.013,31.206,29984,0
2011-07-22,30.925,31.206,30.013,30.856,12925,0
2011-07-25,30.364,31.346,30.364,30.504,14530,0
2011-07-26,30.364,30.504,29.312,29.803,12441,0
2011-07-27,29.242,29.312,28.331,28.822,28210,0
2011-07-28,28.822,29.102,28.26,28.612,10277,0
2011-07-29,28.471,28.612,28.05,28.471,10651,0
2011-08-01,28.751,29.032,27.7,27.84,11811,0
2011-08-02,27.629,27.98,25.806,26.087,22847,0
2011-08-03,26.227,26.368,24.474,24.754,20471,0
2011-08-04,24.684,24.684,22.79,22.861,15143,0
2011-08-05,23.212,23.772,21.178,22.23,21493,0
2011-08-08,21.458,21.739,19.284,19.284,41343,0
2011-08-09,19.775,21.458,19.144,21.248,34837,0
2011-08-10,19.986,20.897,19.074,19.705,23098,0
2011-08-11,19.775,21.037,19.214,20.546,19190,0
2011-08-12,20.968,22.019,20.266,21.108,30836,0
2011-08-15,21.388,22.65,21.037,21.458,40017,0
2011-08-16,20.968,21.739,20.968,21.248,10917,0
2011-08-17,21.388,21.668,20.477,20.827,13754,0
2011-08-18,19.915,20.196,18.934,19.214,23556,0
2011-08-19,19.074,19.565,18.162,18.653,14962,0
2011-08-22,19.355,19.355,18.092,18.443,12430,0
2011-08-23,18.583,19.004,18.302,18.864,17608,0
2011-08-24,18.864,19.214,18.514,18.793,12504,0
2011-08-25,18.934,19.565,18.724,19.004,18920,0
2011-08-26,19.284,19.705,18.934,19.565,10475,0
2011-08-29,19.986,20.126,19.636,20.056,13429,0
2011-08-30,19.986,21.668,19.775,21.528,26111,0
2011-08-31,22.51,24.193,22.09,22.721,65946,0
2011-09-01,23.212,23.492,20.758,21.037,28568,0
2011-09-02,20.406,20.617,19.636,20.056,18027,0
2011-09-06,18.934,19.775,18.724,19.355,27956,0
2011-09-07,19.915,20.546,19.565,20.266,10924,0
2011-09-08,20.266,20.336,19.284,19.495,6040,0
2011-09-09,19.355,19.495,18.793,19.074,12351,0
2011-09-12,18.793,19.915,18.233,19.565,16318,0
2011-09-13,19.846,21.037,19.705,21.037,18425,0
2011-09-14,22.51,23.983,22.09,23.422,104048,0
2011-09-15,38.429,48.386,37.096,42.076,1097342,0
2011-09-16,41.795,43.898,39.13,39.62,282726,0
2011-09-19,40.673,40.813,38.218,39.48,80169,0
2011-09-20,39.971,50.771,39.06,49.158,473528,0
2011-09-21,49.158,53.716,48.667,49.859,265474,0
2011-09-22,47.755,48.947,45.932,47.264,89973,0
2011-09-23,47.965,51.121,46.002,47.686,70669,0
2011-09-26,49.087,49.649,45.862,46.843,37377,0
2011-09-27,48.246,48.246,45.932,46.633,24188,0
2011-09-28,47.264,51.962,47.264,48.456,108583,0
2011-09-29,49.508,50.14,46.633,48.316,23201,0
2011-09-30,48.456,49.93,46.283,46.423,47145,0
2011-10-03,47.054,47.054,41.584,42.355,42743,0
2011-10-04,41.444,56.872,41.444,56.662,265041,0
2011-10-05,60.167,63.814,58.906,62.06,235220,0
2011-10-06,61.991,62.411,59.116,59.887,73566,0
2011-10-07,59.606,60.167,53.575,54.908,90550,0
2011-10-10,54.697,56.801,53.296,55.118,52008,0
2011-10-11,54.978,59.256,53.926,58.274,83507,0
2011-10-12,58.204,58.906,53.716,55.188,59035,0
2011-10-13,54.838,55.679,50.56,53.365,83160,0
2011-10-14,54.206,54.557,50.911,51.822,51251,0
2011-10-17,51.893,55.048,51.052,51.893,58639,0
2011-10-18,52.734,52.734,49.018,49.93,85835,0
2011-10-19,50.14,51.052,47.405,48.737,71926,0
2011-10-20,49.298,54.487,48.386,53.716,86097,0
2011-10-21,54.347,54.697,52.103,52.944,71288,0
2011-10-24,53.856,57.713,53.015,56.801,70374,0
2011-10-25,56.941,57.503,52.174,52.384,54655,0
2011-10-26,54.557,57.643,53.015,56.31,91364,0
2011-10-27,57.923,59.536,56.662,59.326,53080,0
2011-10-28,58.625,63.463,58.204,61.219,90023,0
2011-10-31,60.798,64.375,59.606,61.15,43866,0
2011-11-01,61.64,65.707,59.256,59.747,56336,0
2011-11-02,61.15,62.411,58.274,58.906,59469,0
2011-11-03,59.536,61.079,58.554,58.906,50673,0
2011-11-04,57.923,59.536,57.503,58.204,22710,0
2011-11-07,58.344,59.747,56.1,58.835,44649,0
2011-11-08,59.256,59.256,56.381,57.362,25560,0
2011-11-09,55.819,57.362,55.399,55.75,14401,0
2011-11-10,55.89,56.24,53.435,54.418,48973,0
2011-11-11,55.469,55.609,51.331,51.822,55202,0
2011-11-14,51.822,51.893,43.968,45.721,120860,0
2011-11-15,47.124,47.124,43.758,45.442,50817,0
2011-11-16,45.23,46.283,43.548,44.108,39216,0
2011-11-17,44.81,47.474,43.968,45.09,42225,0
2011-11-18,45.301,47.405,44.74,46.212,29428,0
2011-11-21,46.633,52.103,45.511,49.508,96083,0
2011-11-22,49.508,53.786,45.932,46.352,104767,0
2011-11-23,47.474,63.463,44.039,51.472,368712,0
2011-11-25,50.49,51.402,47.965,48.737,119148,0
2011-11-28,50.84,51.191,46.423,49.789,115307,0
2011-11-29,50.35,50.35,47.896,48.176,43730,0
2011-11-30,49.158,50.209,48.176,48.877,61494,0
2011-12-01,57.432,60.798,54.697,59.466,473979,0
2011-12-02,58.204,60.307,55.75,56.1,89504,0
2011-12-05,57.012,57.222,50.49,52.243,81345,0
2011-12-06,51.542,52.174,47.896,49.649,76183,0
2011-12-07,49.438,49.438,47.545,49.228,36057,0
2011-12-08,48.106,49.158,47.405,48.036,32876,0
2011-12-09,48.947,51.191,47.686,50.981,26963,0
2011-12-12,49.649,53.435,49.578,50.911,30571,0
2011-12-13,51.191,51.612,47.686,49.368,33454,0
2011-12-14,48.667,50.35,47.755,49.649,29093,0
2011-12-15,50.911,51.402,48.456,49.298,18132,0
2011-12-16,49.93,49.93,48.456,48.877,29382,0
2011-12-19,49.158,50.42,48.176,48.737,32898,0
2011-12-20,49.578,49.789,48.386,49.368,13233,0
2011-12-21,49.158,51.472,48.877,50.49,31950,0
2011-12-22,50.63,58.694,50.14,56.521,115893,0
2011-12-23,56.591,57.432,54.206,54.628,34306,0
2011-12-27,53.856,55.679,53.716,54.277,12634,0
2011-12-28,54.978,54.978,52.313,52.874,14452,0
2011-12-29,52.874,53.856,51.962,53.646,13143,0
2011-12-30,53.786,55.048,53.155,54.908,18737,0
2012-01-03,55.609,56.801,54.697,55.819,27450,0
2012-01-04,55.75,57.292,55.75,56.31,23353,0
2012-01-05,56.1,56.941,55.399,56.872,6691,0
2012-01-06,57.152,57.432,56.03,56.1,10859,0
2012-01-09,56.45,56.872,55.96,56.872,9746,0
2012-01-10,57.432,57.432,56.591,57.292,10075,0
2012-01-11,57.432,59.887,57.222,58.625,22280,0
2012-01-12,59.326,59.606,58.906,59.185,12227,0
2012-01-13,59.396,60.869,59.045,60.869,35264,0
2012-01-17,60.798,61.92,59.606,60.028,21224,0
2012-01-18,59.676,60.238,55.188,56.1,52717,0
2012-01-19,56.24,57.292,55.469,56.801,27630,0
2012-01-20,56.941,57.292,55.96,56.521,5909,0
2012-01-23,55.89,57.222,55.89,56.45,9466,0
2012-01-24,56.1,59.045,56.03,57.362,16258,0
2012-01-25,57.082,57.784,56.731,57.572,4815,0
2012-01-26,57.503,58.063,56.31,56.801,7399,0
2012-01-27,56.45,57.152,56.45,57.152,3733,0
2012-01-30,57.082,57.082,55.609,56.03,10412,0
2012-01-31,56.03,56.662,55.75,56.24,6467,0
2012-02-01,56.591,56.801,55.819,56.731,10396,0
2012-02-02,56.662,57.152,54.487,56.801,23357,0
2012-02-03,57.082,58.204,56.1,56.381,28605,0
2012-02-06,56.03,57.432,55.75,56.872,11331,0
2012-02-07,56.801,56.941,56.17,56.45,5382,0
2012-02-08,56.45,56.591,56.24,56.591,8828,0
2012-02-09,56.591,58.484,56.591,57.152,15962,0
2012-02-10,58.906,58.906,57.923,58.063,16559,0
2012-02-13,58.554,59.747,58.414,59.045,15501,0
2012-02-14,59.185,59.606,58.835,59.045,5726,0
2012-02-15,59.747,60.378,58.835,58.906,16858,0
2012-02-16,58.975,60.167,58.765,60.167,15574,0
2012-02-17,59.957,60.658,59.045,60.448,10044,0
2012-02-21,60.588,61.289,59.396,59.747,9685,0
2012-02-22,59.676,59.957,58.906,58.975,5131,0
2012-02-23,59.466,61.289,58.975,60.028,7594,0
2012-02-24,60.378,60.798,59.887,59.887,5665,0
2012-02-27,59.536,60.378,59.536,59.887,3704,0
2012-02-28,59.816,61.289,59.466,60.167,9580,0
2012-02-29,59.957,60.798,58.554,58.554,9908,0
2012-03-01,58.906,58.906,56.731,57.643,15394,0
2012-03-02,57.432,58.344,55.75,56.24,12900,0
2012-03-05,56.03,57.082,55.89,57.012,5570,0
2012-03-06,56.521,57.292,56.381,56.731,5596,0
2012-03-07,56.45,57.012,56.17,57.012,8438,0
2012-03-08,57.292,60.938,57.152,60.448,20103,0
2012-03-09,60.728,60.798,59.116,59.606,6356,0
2012-03-12,59.747,60.238,58.274,58.906,5534,0
2012-03-13,59.466,59.816,58.975,59.326,6659,0
2012-03-14,59.536,60.869,59.045,59.326,17399,0
2012-03-15,61.009,62.411,57.713,61.991,56260,0
2012-03-16,62.411,64.936,62.06,64.304,57803,0
2012-03-19,64.094,71.107,64.094,69.214,89027,0
2012-03-20,68.372,70.967,68.302,70.616,27415,0
2012-03-21,70.476,73,69.143,71.598,29008,0
2012-03-22,71.177,71.177,68.723,69.424,13435,0
2012-03-23,68.723,69.283,68.161,69.004,11456,0
2012-03-26,70.055,70.616,67.39,68.792,22939,0
2012-03-27,68.372,72.79,68.372,70.967,27155,0
2012-03-28,71.668,72.229,69.354,71.177,10997,0
2012-03-29,71.107,73.561,70.616,72.72,13239,0
2012-03-30,72.86,74.262,72.86,73.771,26264,0
2012-04-02,73.912,73.912,72.79,73.14,19412,0
2012-04-03,73,73.982,72.299,72.649,17707,0
2012-04-04,72.018,72.509,70.265,72.018,20636,0
2012-04-05,72.089,79.943,72.089,78.259,63753,0
2012-04-09,77.278,84.15,75.736,82.397,78349,0
2012-04-10,83.729,91.092,76.436,78.049,105722,0
2012-04-11,78.61,81.766,77.488,79.872,28452,0
2012-04-12,79.732,82.046,78.75,80.574,14887,0
2012-04-13,80.434,81.556,79.102,80.153,15260,0
2012-04-16,79.943,80.503,76.226,77.418,56805,0
2012-04-17,77.488,81.065,77.208,78.4,18237,0
2012-04-18,83.238,83.238,77.98,78.68,19146,0
2012-04-19,79.102,80.854,75.244,77.628,23989,0
2012-04-20,78.89,78.89,76.787,77.137,21970,0
2012-04-23,76.436,77.418,75.524,77.137,10514,0
2012-04-24,77.348,77.839,75.805,76.577,15233,0
2012-04-25,77.208,79.802,76.646,77.137,16064,0
2012-04-26,67.32,67.67,63.814,65.076,268013,0
2012-04-27,65.286,67.039,64.655,65.426,32451,0
2012-04-30,64.866,64.866,62.411,63.042,95268,0
2012-05-01,63.182,63.814,60.728,63.113,73555,0
2012-05-02,62.622,63.954,62.06,63.533,22796,0
2012-05-03,63.113,63.463,61.009,61.85,26742,0
2012-05-04,61.289,61.289,58.414,58.906,41689,0
2012-05-07,59.606,62.902,59.045,61.71,32075,0
2012-05-08,60.798,61.429,59.045,60.869,38792,0
2012-05-09,60.728,61.36,59.326,59.747,18621,0
2012-05-10,59.887,59.887,57.853,58.204,27156,0
2012-05-11,57.994,58.625,56.45,57.503,32399,0
2012-05-14,57.012,57.994,56.381,56.662,25049,0
2012-05-15,57.503,58.906,56.1,57.994,85971,0
2012-05-16,58.484,58.484,55.75,55.96,26140,0
2012-05-17,55.89,56.17,49.789,50.56,93222,0
2012-05-18,50.911,51.262,48.386,49.018,38860,0
2012-05-21,49.298,49.298,45.02,47.334,84832,0
2012-05-22,47.334,47.965,46.212,47.545,22361,0
2012-05-23,47.474,48.106,43.267,44.74,50967,0
2012-05-24,44.95,50.981,44.249,50.84,50855,0
2012-05-25,51.262,52.243,49.158,50.28,19019,0
2012-05-29,49.859,51.822,49.578,51.331,28502,0
2012-05-30,50.42,51.472,49.018,49.789,37086,0
2012-05-31,49.649,51.191,48.246,49.649,42418,0
2012-06-01,49.087,49.508,47.054,47.264,26756,0
2012-06-04,48.808,49.508,45.932,46.633,28115,0
2012-06-05,46.352,47.334,45.301,46.984,14327,0
2012-06-06,46.703,47.334,45.371,46.142,19427,0
2012-06-07,46.703,47.124,44.459,44.67,12355,0
2012-06-08,44.53,45.511,44.108,45.301,17915,0
2012-06-11,45.721,45.862,43.898,44.179,49537,0
2012-06-12,44.039,44.88,43.267,44.81,22032,0
2012-06-13,44.599,45.932,44.108,44.88,44011,0
2012-06-14,45.02,45.02,43.968,44.459,13920,0
2012-06-15,44.53,44.53,43.127,44.108,14331,0
2012-06-18,44.108,44.179,42.566,42.917,20716,0
2012-06-19,43.127,44.95,43.057,43.548,37410,0
2012-06-20,43.477,43.758,40.742,42.846,19918,0
2012-06-21,42.846,43.127,42.355,42.706,25719,0
2012-06-22,42.706,43.618,42.706,43.408,153674,0
2012-06-25,42.986,42.986,41.233,42.426,17467,0
2012-06-26,42.426,42.776,42.076,42.496,33016,0
2012-06-27,42.706,43.337,42.426,43.127,24476,0
2012-06-28,42.776,43.127,42.145,43.057,26604,0
2012-06-29,43.898,43.968,42.986,43.477,37278,0
2012-07-02,43.618,44.67,42.776,42.846,17769,0
2012-07-03,43.127,43.688,42.706,43.127,52719,0
2012-07-05,43.198,46.423,43.057,45.23,29267,0
2012-07-06,45.09,47.474,44.599,46.633,46738,0
2012-07-09,46.633,47.755,46.212,46.984,31451,0
2012-07-10,46.984,46.984,44.179,46.002,35941,0
2012-07-11,46.142,46.142,44.53,45.581,16713,0
2012-07-12,45.02,45.581,43.408,44.32,25724,0
2012-07-13,44.67,47.194,44.599,46.703,26491,0
2012-07-16,46.843,46.843,43.968,44.389,18724,0
2012-07-17,45.02,45.02,43.618,44.53,20373,0
2012-07-18,44.039,44.67,41.724,42.846,29248,0
2012-07-19,45.02,46.493,44.249,45.721,48306,0
2012-07-20,45.301,46.984,44.32,46.352,36489,0
2012-07-23,45.721,46.774,45.652,46.493,19372,0
2012-07-24,46.423,46.423,44.389,44.81,17899,0
2012-07-25,44.95,46.352,43.198,46.142,14861,0
2012-07-26,46.703,47.686,45.161,46.142,20734,0
2012-07-27,46.352,46.352,45.301,46.072,18616,0
2012-07-30,45.581,45.792,43.127,43.127,26357,0
2012-07-31,43.127,43.548,42.355,42.706,18629,0
2012-08-01,42.776,43.477,40.392,40.954,21921,0
2012-08-02,40.673,40.954,38.989,39.06,12184,0
2012-08-03,39.48,41.164,38.569,40.602,20496,0
2012-08-06,40.602,41.164,39.06,39.34,16598,0
2012-08-07,39.41,39.971,39.2,39.691,12846,0
2012-08-08,39.48,40.673,38.569,39.691,14028,0
2012-08-09,39.761,40.742,38.639,40.322,11949,0
2012-08-10,40.182,40.813,38.639,40.252,13479,0
2012-08-13,41.514,42.496,40.252,41.233,22747,0
2012-08-14,41.023,41.15,35.694,37.201,89895,0
2012-08-15,37.026,38.218,35.886,37.867,28711,0
2012-08-16,37.798,38.288,36.325,36.745,16570,0
2012-08-17,36.464,37.727,36.338,37.588,18884,0
2012-08-20,37.517,37.938,36.886,37.447,14918,0
2012-08-21,37.376,40.042,37.376,39.62,20725,0
2012-08-22,40.673,42.706,40.111,41.724,36001,0
2012-08-23,41.795,42.215,40.111,41.514,13626,0
2012-08-24,41.374,43.758,41.374,43.057,17369,0
2012-08-27,43.057,45.139,42.601,44.74,18662,0
2012-08-28,44.599,45.511,43.618,44.88,13679,0
2012-08-29,45.442,46.002,44.459,45.721,16206,0
2012-08-30,45.301,46.703,45.013,46.283,18353,0
2012-08-31,46.633,46.914,46.283,46.843,9908,0
2012-09-04,46.703,46.843,45.09,46.493,18026,0
2012-09-05,46.283,46.633,43.898,44.634,9985,0
2012-09-06,44.95,46.142,44.389,44.599,18783,0
2012-09-07,44.53,44.88,43.198,43.477,11844,0
2012-09-10,43.198,43.609,41.584,41.935,13625,0
2012-09-11,42.215,42.355,40.883,41.304,7796,0
2012-09-12,41.444,41.514,40.322,40.673,12477,0
2012-09-13,40.813,41.304,39.571,39.971,14363,0
2012-09-14,39.971,40.042,39.2,39.27,38869,0
2012-09-17,39.13,39.901,38.989,39.34,24570,0
2012-09-18,39.41,41.233,38.849,38.989,50163,0
2012-09-19,39.2,39.34,37.517,37.657,22948,0
2012-09-20,37.588,38.498,37.166,37.447,33598,0
2012-09-21,37.517,37.832,36.605,37.447,30404,0
2012-09-24,37.236,38.92,36.816,38.429,22206,0
2012-09-25,38.569,38.989,37.588,37.657,18065,0
2012-09-26,37.938,37.938,36.956,37.096,23503,0
2012-09-27,37.307,37.376,36.254,36.395,25411,0
2012-09-28,36.185,38.008,36.114,37.236,26118,0
2012-10-01,37.307,38.71,36.676,36.676,22790,0
2012-10-02,36.676,37.236,35.904,36.466,24478,0
2012-10-03,36.466,36.816,35.694,36.395,15229,0
2012-10-04,36.395,37.376,36.254,36.956,19854,0
2012-10-05,36.816,37.307,35.764,36.745,24251,0
2012-10-08,36.605,37.026,36.115,36.886,19344,0
2012-10-09,36.956,36.956,35.413,35.483,10815,0
2012-10-10,35.483,36.466,35.483,36.325,13018,0
2012-10-11,36.466,38.429,36.044,37.447,31835,0
2012-10-12,37.447,37.657,36.466,36.466,3922,0
2012-10-15,36.605,36.816,36.114,36.466,4110,0
2012-10-16,36.466,37.026,36.114,36.535,5902,0
2012-10-17,36.676,37.867,36.535,37.236,13022,0
2012-10-18,36.956,37.236,36.254,36.395,6776,0
2012-10-19,36.044,36.044,34.712,35.623,32468,0
2012-10-22,35.623,35.869,34.501,35.063,46509,0
2012-10-23,34.572,35.623,34.222,34.992,23873,0
2012-10-24,34.992,35.764,34.992,35.273,18314,0
2012-10-25,35.413,35.623,34.572,34.572,15016,0
2012-10-26,34.432,34.852,33.73,34.782,11992,0
2012-10-31,34.922,36.114,34.291,35.694,39188,0
2012-11-01,35.413,38.078,35.413,37.727,30153,0
2012-11-02,36.956,38.148,36.676,37.166,9173,0
2012-11-05,37.096,38.288,35.904,37.376,10819,0
2012-11-06,37.517,37.867,37.236,37.307,2961,0
2012-11-07,37.096,37.096,34.712,35.694,35833,0
2012-11-08,35.764,36.114,34.642,34.712,36181,0
2012-11-09,34.642,35.764,34.501,35.483,25946,0
2012-11-12,35.554,35.834,32.398,32.538,33180,0
2012-11-13,32.748,32.959,28.751,29.873,90952,0
2012-11-14,30.224,30.364,29.242,29.873,61671,0
2012-11-15,30.013,32.257,29.803,31.556,20946,0
2012-11-16,31.346,32.468,30.715,30.856,22317,0
2012-11-19,31.206,33.1,31.066,32.959,22741,0
2012-11-20,32.188,33.59,31.626,31.907,26255,0
2012-11-21,31.907,33.31,31.346,33.31,17905,0
2012-11-23,33.52,33.59,32.538,32.959,3368,0
2012-11-26,32.819,33.8,32.188,32.888,21912,0
2012-11-27,35.063,38.779,33.8,37.236,52023,0
2012-11-28,37.026,38.429,36.816,37.938,23684,0
2012-11-29,38.218,38.989,36.886,37.657,26110,0
2012-11-30,38.148,38.148,37.376,37.798,11849,0
2012-12-03,37.938,38.008,37.588,37.938,8223,0
2012-12-04,38.008,38.078,36.956,37.166,6625,0
2012-12-05,36.816,37.376,35.344,35.904,25230,0
2012-12-06,35.273,37.166,35.132,36.745,7545,0
2012-12-07,36.676,37.026,35.974,36.325,11392,0
2012-12-10,36.114,36.886,35.764,36.185,7139,0
2012-12-11,36.185,37.447,36.185,36.816,9930,0
2012-12-12,36.745,37.588,36.466,37.096,6318,0
2012-12-13,37.026,37.376,35.764,36.395,9410,0
2012-12-14,36.044,37.026,35.904,36.956,5909,0
2012-12-17,36.114,37.236,35.764,36.466,18629,0
2012-12-18,36.605,36.956,36.185,36.816,9272,0
2012-12-19,37.096,37.096,36.114,36.466,9326,0
2012-12-20,36.605,36.605,35.483,36.185,18325,0
2012-12-21,33.941,34.782,32.608,34.01,47436,0
2012-12-24,33.8,33.94,33.029,33.66,4258,0
2012-12-26,33.66,33.73,31.697,31.837,14493,0
2012-12-27,31.276,32.047,30.856,30.925,20252,0
2012-12-28,30.715,31.626,30.294,31.066,19384,0
2012-12-31,31.626,31.837,30.504,31.206,15105,0
2013-01-02,31.556,33.45,31.556,33.239,20695,0
2013-01-03,33.379,37.026,33.379,36.605,32062,0
2013-01-04,38.008,39.2,37.026,38.569,23116,0
2013-01-07,38.639,39.761,37.588,37.867,12943,0
2013-01-08,37.938,38.218,37.026,38.148,8803,0
2013-01-09,38.148,38.498,36.044,36.956,17724,0
2013-01-10,36.886,40.742,33.8,40.392,54897,0
2013-01-11,41.164,44.249,40.673,43.127,29096,0
2013-01-14,43.057,43.057,40.322,40.673,30220,0
2013-01-15,40.462,41.795,40.111,41.514,15508,0
2013-01-16,41.549,41.783,40.813,41.023,8113,0
2013-01-17,41.304,42.076,41.233,41.374,7081,0
2013-01-18,41.164,41.304,39.2,40.111,10396,0
2013-01-22,39.971,41.654,38.569,40.813,7493,0
2013-01-23,41.023,41.514,40.252,40.532,7686,0
2013-01-24,40.813,40.813,38.849,39.2,5093,0
2013-01-25,39.34,39.9,38.71,39.2,3491,0
2013-01-28,39.27,41.795,39.27,40.813,24205,0
2013-01-29,40.532,41.724,40.462,41.023,5929,0
2013-01-30,41.093,41.724,40.602,41.304,14867,0
2013-01-31,41.304,41.935,40.742,40.954,14306,0
2013-02-01,40.322,41.164,40.111,40.883,9746,0
2013-02-04,40.673,41.444,40.322,41.023,11286,0
2013-02-05,41.233,43.057,41.233,42.706,14929,0
2013-02-06,42.917,44.67,41.935,42.286,22714,0
2013-02-07,42.355,43.198,42.076,43.057,6741,0
2013-02-08,43.127,43.618,42.076,42.917,5087,0
2013-02-11,42.776,44.039,42.496,43.477,7215,0
2013-02-12,43.548,46.423,43.548,45.792,18682,0
2013-02-13,45.862,47.474,45.581,46.564,27960,0
2013-02-14,46.703,46.914,46.002,46.493,10976,0
2013-02-15,46.283,46.423,44.389,44.459,23621,0
2013-02-19,44.249,44.249,42.286,42.636,14433,0
2013-02-20,42.426,42.636,41.304,41.864,25698,0
2013-02-21,42.426,43.057,41.864,42.566,8682,0
2013-02-22,42.706,43.758,42.005,42.076,7775,0
2013-02-25,42.145,43.408,41.724,42.076,18545,0
2013-02-26,42.286,42.566,41.716,42.355,13159,0
2013-02-27,42.215,43.898,39.13,42.917,20299,0
2013-02-28,40.883,42.286,38.92,40.673,48991,0
2013-03-01,40.322,41.584,38.646,41.444,20471,0
2013-03-04,41.233,41.724,39.48,41.093,15092,0
2013-03-05,41.374,41.584,36.254,37.938,47880,0
2013-03-06,37.166,39.13,36.956,37.657,11392,0
2013-03-07,37.727,38.702,37.026,38.498,8907,0
2013-03-08,38.849,38.92,37.166,37.517,10808,0
2013-03-11,37.307,38.008,35.413,35.554,22124,0
2013-03-12,35.554,36.816,35.483,36.816,11194,0
2013-03-13,37.166,37.938,36.114,37.798,8827,0
2013-03-14,37.657,38.849,37.588,38.218,9660,0
2013-03-15,38.429,38.569,37.867,38.358,7613,0
2013-03-18,37.798,38.358,35.554,35.623,10047,0
2013-03-19,35.904,36.185,35.413,35.413,8229,0
2013-03-20,35.834,36.466,35.132,36.395,7385,0
2013-03-21,36.114,36.676,35.49,35.834,5805,0
2013-03-22,35.904,36.114,34.712,34.782,15017,0
2013-03-25,34.992,35.344,32.678,33.029,27078,0
2013-03-26,33.169,33.45,32.748,32.959,6880,0
2013-03-27,32.959,34.291,32.888,34.01,12626,0
2013-03-28,34.081,34.15,32.888,33.59,40897,0
2013-04-01,33.8,35.694,33.379,34.361,27929,0
2013-04-02,34.501,34.501,33.52,33.73,50698,0
2013-04-03,33.87,34.151,33.295,33.87,10558,0
2013-04-04,33.8,34.151,33.66,33.941,11853,0
2013-04-05,33.66,33.87,33.029,33.59,6848,0
2013-04-08,33.87,33.941,32.188,32.748,24659,0
2013-04-09,32.959,33.66,32.117,32.257,6165,0
2013-04-10,32.328,33.73,32.328,33.379,20072,0
2013-04-11,33.66,34.291,32.257,33.941,22935,0
2013-04-12,33.59,34.291,31.697,32.257,24011,0
2013-04-15,32.398,32.398,29.172,29.312,39951,0
2013-04-16,29.522,30.126,29.066,29.453,18949,0
2013-04-17,29.312,29.382,27.7,27.84,21611,0
2013-04-18,27.98,28.4,27.84,28.26,17100,0
2013-04-19,28.19,28.541,27.629,27.98,12055,0
2013-04-22,28.12,28.19,27.278,27.769,5525,0
2013-04-23,27.84,28.891,27.769,28.331,20811,0
2013-04-24,28.751,28.822,27.629,27.98,13448,0
2013-04-25,28.05,28.4,27.49,28.12,12115,0
2013-04-26,28.05,29.312,28.05,28.471,9026,0
2013-04-29,27.84,28.681,27.49,27.629,9630,0
2013-04-30,27.769,27.98,27.313,27.769,6444,0
2013-05-01,27.7,27.7,26.437,26.647,16503,0
2013-05-02,26.718,28.751,26.718,28.19,41427,0
2013-05-03,28.751,29.663,28.612,29.242,22868,0
2013-05-06,28.962,28.962,26.998,27.068,10929,0
2013-05-07,27.349,27.349,25.736,26.402,12904,0
2013-05-08,26.227,26.928,25.104,25.175,18503,0
2013-05-09,23.141,24.67,21.599,21.668,89412,0
2013-05-10,21.458,22.019,21.388,21.88,32739,0
2013-05-13,21.949,22.721,21.668,22.65,25964,0
2013-05-14,22.65,23.843,22.65,23.141,51856,0
2013-05-15,23.422,23.492,21.668,21.809,22871,0
2013-05-16,21.809,22.159,21.528,21.668,12592,0
2013-05-17,22.09,22.44,21.458,22.159,19929,0
2013-05-20,22.09,22.433,21.388,22.159,19420,0
2013-05-21,22.37,22.511,21.809,21.809,19909,0
2013-05-22,22.019,22.019,20.126,21.178,32229,0
2013-05-23,21.037,21.739,20.546,21.599,25725,0
2013-05-24,21.739,21.809,21.037,21.739,23231,0
2013-05-28,21.949,22.79,21.528,22.58,30954,0
2013-05-29,22.79,22.79,21.528,21.88,20103,0
2013-05-30,21.88,21.88,21.178,21.318,10550,0
2013-05-31,21.318,21.318,20.336,20.758,29573,0
2013-06-03,20.687,21.248,20.406,21.037,18918,0
2013-06-04,20.758,20.897,20.336,20.546,22086,0
2013-06-05,20.617,21.739,20.546,21.178,29702,0
2013-06-06,21.318,21.318,20.336,21.037,22917,0
2013-06-07,20.897,21.458,20.546,21.248,8202,0
2013-06-10,21.528,21.739,21.037,21.528,12082,0
2013-06-11,21.178,21.388,20.966,21.248,17372,0
2013-06-12,21.184,21.184,20.652,20.827,12672,0
2013-06-13,20.968,21.037,20.336,20.758,12240,0
2013-06-14,20.758,20.897,20.406,20.406,10430,0
2013-06-17,20.687,21.037,20.617,20.758,8750,0
2013-06-18,20.968,21.178,20.897,21.178,34591,0
2013-06-19,21.248,21.668,21.178,21.388,14307,0
2013-06-20,20.897,20.968,20.336,20.477,27463,0
2013-06-21,20.617,20.827,20.406,20.758,19417,0
2013-06-24,20.477,20.827,19.986,20.126,21567,0
2013-06-25,20.406,20.687,20.056,20.336,18579,0
2013-06-26,20.546,20.546,19.705,19.705,14056,0
2013-06-27,19.915,21.248,19.705,21.178,22242,0
2013-06-28,21.178,21.739,20.056,21.178,271832,0
2013-07-01,21.528,22.159,20.546,20.546,15343,0
2013-07-02,20.617,21.037,20.546,20.687,4297,0
2013-07-03,20.758,21.108,20.477,20.477,2720,0
2013-07-05,20.617,20.617,19.986,20.126,5845,0
2013-07-08,20.406,20.546,19.986,20.266,7078,0
2013-07-09,20.327,20.327,19.775,19.986,11653,0
2013-07-10,20.126,20.827,19.986,20.126,6572,0
2013-07-11,20.406,20.546,19.986,20.126,8255,0
2013-07-12,20.056,20.827,19.986,20.758,11427,0
2013-07-15,20.758,20.758,20.266,20.546,3850,0
2013-07-16,20.336,20.336,20.126,20.336,6670,0
2013-07-17,20.477,20.477,20.126,20.126,2232,0
2013-07-18,20.266,20.476,19.705,19.986,16273,0
2013-07-19,19.915,20.126,19.846,20.126,7769,0
2013-07-22,20.266,20.477,20.056,20.126,4677,0
2013-07-23,20.336,20.546,20.126,20.126,7184,0
2013-07-24,20.336,20.336,19.775,19.915,6848,0
2013-07-25,20.056,20.266,19.424,19.986,23584,0
2013-07-26,19.915,20.266,19.846,19.986,15355,0
2013-07-29,20.056,20.196,19.775,19.775,10854,0
2013-07-30,19.915,20.336,19.775,19.986,40348,0
2013-07-31,19.986,20.196,19.6,19.705,14181,0
2013-08-01,19.705,20.982,19.705,20.897,20232,0
2013-08-02,20.968,21.949,20.336,21.248,33217,0
2013-08-05,21.318,21.318,20.336,21.037,16361,0
2013-08-06,21.037,21.108,20.406,20.477,16546,0
2013-08-07,20.758,20.758,20.196,20.336,8460,0
2013-08-08,20.196,20.336,19.355,19.565,18279,0
2013-08-09,19.846,19.846,19.565,19.636,6118,0
2013-08-12,19.636,20.056,19.424,19.424,4269,0
2013-08-13,19.565,19.986,19.004,19.144,11278,0
2013-08-14,19.074,19.495,19.074,19.214,9333,0
2013-08-15,19.214,19.915,19.074,19.355,21002,0
2013-08-16,19.355,19.636,19.355,19.355,11617,0
2013-08-19,19.495,19.565,18.584,18.793,14776,0
2013-08-20,18.793,19.495,18.793,19.284,9988,0
2013-08-21,19.284,19.565,18.864,19.355,12510,0
2013-08-22,19.214,19.775,19.004,19.775,10237,0
2013-08-23,19.636,19.915,19.424,19.636,6351,0
2013-08-26,19.636,19.814,19.214,19.284,14710,0
2013-08-27,19.004,19.243,18.934,19.004,8650,0
2013-08-28,19.074,19.074,18.724,18.793,3542,0
2013-08-29,18.793,18.793,17.671,17.812,95513,0
2013-08-30,17.952,18.934,17.882,18.864,54875,0
2013-09-03,19.074,19.284,18.302,18.653,14956,0
2013-09-04,18.653,19.495,18.583,19.355,20850,0
2013-09-05,19.214,19.705,19.004,19.705,47468,0
2013-09-06,19.636,20.477,19.636,20.336,60910,0
2013-09-09,20.546,21.178,20.477,21.178,49942,0
2013-09-10,20.897,21.739,20.827,21.739,40364,0
2013-09-11,21.739,22.475,21.248,22.23,42497,0
2013-09-12,22.44,25.525,22.159,24.965,47105,0
2013-09-13,26.016,26.998,25.105,25.806,60931,0
2013-09-16,25.946,26.297,22.44,22.65,56855,0
2013-09-17,22.65,24.614,21.809,23.281,39194,0
2013-09-18,23.352,25.736,23.281,25.175,52504,0
2013-09-19,26.788,27.349,25.525,26.368,74179,0
2013-09-20,26.507,26.647,25.876,26.227,17221,0
2013-09-23,26.016,26.578,26.016,26.507,10762,0
2013-09-24,26.578,27.138,25.525,26.297,10324,0
2013-09-25,26.227,26.998,25.666,25.876,19080,0
2013-09-26,25.876,25.876,23.212,23.352,45348,0
2013-09-27,23.212,23.843,22.931,22.931,25412,0
2013-09-30,23.071,23.071,21.88,22.3,34139,0
2013-10-01,22.159,22.37,21.88,21.949,9283,0
2013-10-02,21.739,22.37,21.248,22.23,7629,0
2013-10-03,22.3,22.931,22.09,22.51,13989,0
2013-10-04,22.721,24.263,22.65,23.632,63344,0
2013-10-07,23.422,25.946,23.212,25.385,38688,0
2013-10-08,25.175,25.596,25.034,25.596,24551,0
2013-10-09,25.315,25.666,24.193,25.315,18838,0
2013-10-10,25.525,25.806,25.246,25.456,13248,0
2013-10-11,25.456,25.736,25.034,25.456,6959,0
2013-10-14,25.385,25.525,25.246,25.456,5733,0
2013-10-15,24.965,25.806,24.965,25.246,11636,0
2013-10-16,25.456,25.525,25.034,25.105,8399,0
2013-10-17,25.034,25.385,25.034,25.315,17665,0
2013-10-18,25.315,25.385,24.403,25.385,9355,0
2013-10-21,25.385,25.385,24.824,25.034,6488,0
2013-10-22,24.965,26.087,24.824,26.016,15258,0
2013-10-23,25.806,25.806,24.965,25.385,10438,0
2013-10-24,25.315,25.806,25.034,25.525,22831,0
2013-10-25,25.596,26.647,25.596,26.087,20492,0
2013-10-28,26.156,26.297,25.105,26.297,15244,0
2013-10-29,26.507,26.718,25.806,26.718,12963,0
2013-10-30,26.998,27.349,25.876,25.946,12791,0
2013-10-31,25.946,26.227,25.736,25.806,8969,0
2013-11-01,25.806,26.368,24.754,26.297,21875,0
2013-11-04,26.368,26.788,26.156,26.507,10367,0
2013-11-05,26.437,26.647,24.965,24.965,6175,0
2013-11-06,24.754,25.246,24.334,24.334,4934,0
2013-11-07,24.334,25.246,24.193,24.965,12577,0
2013-11-08,24.824,26.016,24.824,24.894,18282,0
2013-11-11,24.684,25.946,24.193,25.525,3094,0
2013-11-12,25.034,25.315,24.403,24.684,4763,0
2013-11-13,24.193,25.525,24.193,24.824,4720,0
2013-11-14,24.544,25.385,24.544,25.315,5847,0
2013-11-15,25.456,27.209,25.105,25.246,19166,0
2013-11-18,24.894,25.448,24.894,25.175,10966,0
2013-11-19,24.894,25.385,24.894,25.105,47315,0
2013-11-20,24.965,25.525,24.965,25.175,16228,0
2013-11-21,25.175,25.596,24.965,25.596,7800,0
2013-11-22,25.456,26.437,25.034,25.385,18567,0
2013-11-25,26.507,26.507,23.912,24.474,33840,0
2013-11-26,23.562,24.824,23.562,24.053,16077,0
2013-11-27,24.263,24.894,24.263,24.894,7173,0
2013-11-29,24.653,25.456,24.589,25.175,6303,0
2013-12-02,24.965,25.456,24.824,25.175,4007,0
2013-12-03,24.053,25.246,23.983,24.544,48014,0
2013-12-04,24.334,24.684,24.334,24.684,2895,0
2013-12-05,24.334,25.034,24.334,24.824,15030,0
2013-12-06,24.824,24.965,24.193,24.754,29100,0
2013-12-09,24.824,25.525,24.614,24.894,14317,0
2013-12-10,25.175,25.456,24.754,24.894,16220,0
2013-12-11,24.684,25.246,24.544,25.246,15529,0
2013-12-12,25.246,25.525,24.684,25.034,21504,0
2013-12-13,24.824,25.385,24.684,25.105,15964,0
2013-12-16,24.263,25.246,22.861,23.141,20478,0
2013-12-17,23.492,24.474,23.492,24.193,10396,0
2013-12-18,24.403,24.614,24.124,24.263,8328,0
2013-12-19,23.983,23.983,22.721,23.492,7559,0
2013-12-20,23.422,24.124,23.036,23.212,18561,0
2013-12-23,23.422,23.632,23.281,23.352,9442,0
2013-12-24,23.422,23.702,23.141,23.422,3217,0
2013-12-26,23.281,23.632,23.281,23.422,14079,0
2013-12-27,23.352,23.843,23.352,23.843,14389,0
2013-12-30,23.632,23.843,23.492,23.492,8285,0
2013-12-31,23.772,23.772,23.492,23.562,6061,0
2014-01-02,23.632,23.772,23.492,23.562,4190,0
2014-01-03,23.772,23.912,23.702,23.772,5782,0
2014-01-06,23.702,23.912,23.562,23.702,4763,0
2014-01-07,23.772,23.912,23.702,23.772,5938,0
2014-01-08,23.772,23.912,23.772,23.912,17630,0
2014-01-09,23.912,24.403,23.843,23.912,16490,0
2014-01-10,23.772,24.263,23.702,24.263,13248,0
2014-01-13,24.124,24.263,23.843,23.843,6831,0
2014-01-14,24.124,24.193,23.912,23.983,3137,0
2014-01-15,23.983,24.193,23.912,24.053,2324,0
2014-01-16,24.053,24.193,23.772,24.193,6374,0
2014-01-17,24.053,24.186,23.899,23.983,12505,0
2014-01-21,23.772,24.193,23.632,24.193,12963,0
2014-01-22,23.983,24.193,23.843,24.124,3109,0
2014-01-23,24.193,24.193,23.492,23.562,3451,0
2014-01-24,23.632,23.843,23.492,23.562,6488,0
2014-01-27,23.212,23.492,22.931,23.352,4848,0
2014-01-28,23.492,23.702,23.212,23.352,7216,0
2014-01-29,23.562,23.562,22.931,23.002,2467,0
2014-01-30,23.002,23.632,22.931,23.492,4050,0
2014-01-31,23.352,23.632,23.212,23.281,2171,0
2014-02-03,23.632,23.632,23.002,23.281,7340,0
2014-02-04,23.071,23.492,23.071,23.352,1178,0
2014-02-05,23.071,23.422,22.931,23.212,7879,0
2014-02-06,23.141,23.492,22.931,23.352,3615,0
2014-02-07,23.281,23.632,23.281,23.422,1648,0
2014-02-10,23.281,23.422,23.281,23.352,332,0
2014-02-11,23.212,23.527,23.212,23.352,3189,0
2014-02-12,23.212,23.352,23.212,23.281,1072,0
2014-02-13,23.071,23.422,23.071,23.212,6264,0
2014-02-14,23.352,23.422,23.141,23.141,574,0
2014-02-18,23.281,23.422,23.141,23.422,925,0
2014-02-19,23.422,23.422,23.212,23.352,5457,0
2014-02-20,23.141,23.422,23.141,23.212,2387,0
2014-02-21,23.212,23.422,23.141,23.352,1406,0
2014-02-24,23.212,23.352,23.003,23.212,14358,0
2014-02-25,23.212,23.352,23.212,23.352,1274,0
2014-02-26,23.212,23.352,23.212,23.281,2260,0
2014-02-27,23.422,23.422,23.212,23.281,2043,0
2014-02-28,23.212,23.422,23.212,23.212,7936,0
2014-03-03,23.212,23.422,23.212,23.352,4256,0
2014-03-04,23.352,23.422,23.212,23.352,5192,0
2014-03-05,23.212,23.422,23.212,23.422,1724,0
2014-03-06,23.212,23.422,23.212,23.352,1395,0
2014-03-07,23.212,23.352,23.212,23.212,836,0
2014-03-10,23.212,23.352,23.212,23.352,2488,0
2014-03-11,23.212,23.422,22.44,22.58,2725,0
2014-03-12,22.51,22.79,21.907,22.51,4181,0
2014-03-13,22.23,22.58,22.019,22.44,5047,0
2014-03-14,22.3,22.37,21.88,22.09,16861,0
2014-03-17,22.019,22.37,21.528,21.739,2120,0
2014-03-18,21.88,22.3,20.826,21.037,31225,0
2014-03-19,20.758,22.37,20.676,22.09,29206,0
2014-03-20,21.318,22.09,21.318,21.668,1709,0
2014-03-21,21.668,21.88,21.108,21.668,3251,0
2014-03-24,21.599,21.668,21.599,21.668,1885,0
2014-03-25,21.88,21.88,21.599,21.739,1824,0
2014-03-26,21.668,21.739,21.388,21.388,1397,0
2014-03-27,21.528,21.528,21.178,21.388,1912,0
2014-03-28,21.388,21.528,20.897,20.897,4650,0
2014-03-31,20.897,21.88,20.687,21.599,7228,0
2014-04-01,20.531,21.388,20.531,21.037,3796,0
2014-04-02,20.897,21.248,20.897,21.108,1848,0
2014-04-03,21.178,21.668,20.687,21.668,10107,0
2014-04-04,21.458,21.599,20.687,20.687,4049,0
2014-04-07,20.897,21.318,20.687,20.897,3205,0
2014-04-08,20.617,21.108,20.617,20.687,7292,0
2014-04-09,20.406,21.318,20.406,21.108,5419,0
2014-04-10,20.827,21.178,20.687,20.827,1890,0
2014-04-11,20.897,21.178,20.687,20.758,5718,0
2014-04-14,20.827,20.968,20.617,20.617,7078,0
2014-04-15,20.546,20.758,20.477,20.546,1735,0
2014-04-16,20.755,20.758,20.546,20.555,4768,0
2014-04-17,20.687,21.037,20.687,20.897,8760,0
2014-04-21,20.758,21.248,20.758,21.108,1773,0
2014-04-22,20.827,21.248,20.617,20.758,5318,0
2014-04-23,20.546,21.037,20.196,20.968,10064,0
2014-04-24,21.108,21.248,20.477,20.617,6359,0
2014-04-25,20.617,20.758,20.477,20.477,1962,0
2014-04-28,20.756,20.756,20.406,20.406,2467,0
2014-04-29,20.336,20.897,20.336,20.722,1458,0
2014-04-30,20.546,20.687,20.344,20.687,1275,0
2014-05-01,20.477,20.758,20.406,20.758,734,0
2014-05-02,20.827,20.897,20.336,20.687,2818,0
2014-05-05,20.897,21.108,20.336,20.758,2780,0
2014-05-06,21.037,21.178,20.546,21.037,3799,0
2014-05-07,21.108,21.248,20.68,20.897,3635,0
2014-05-08,20.687,21.037,20.336,20.336,3139,0
2014-05-09,20.687,20.758,20.546,20.546,2567,0
2014-05-12,20.336,20.617,20.266,20.617,1765,0
2014-05-13,20.336,20.617,20.336,20.546,1717,0
2014-05-14,22.3,22.3,21.037,21.599,43738,0
2014-05-15,21.739,21.88,21.528,21.809,76296,0
2014-05-16,22.09,22.09,21.668,21.668,28654,0
2014-05-19,21.739,21.949,21.599,21.809,56429,0
2014-05-20,21.809,21.88,21.388,21.668,44339,0
2014-05-21,21.668,21.739,21.528,21.599,9337,0
2014-05-22,21.668,21.739,21.108,21.458,18560,0
2014-05-23,21.318,23.002,21.318,22.58,36067,0
2014-05-27,22.09,23.002,21.88,22.51,11439,0
2014-05-28,22.51,22.79,22.3,22.3,7332,0
2014-05-29,22.44,22.721,22.37,22.37,6655,0
2014-05-30,22.44,22.65,22.162,22.37,2926,0
2014-06-02,22.51,22.721,22.37,22.37,7719,0
2014-06-03,22.79,22.79,22.09,22.44,11109,0
2014-06-04,23.04,26.16,22.2,24.72,60089,0
2014-06-05,24.844,25.696,23.76,24.24,20128,0
2014-06-06,23.52,24,23.4,24,10279,0
2014-06-09,24,24,23.4,23.64,9790,0
2014-06-10,24,24.84,23.64,24.24,5225,0
2014-06-11,23.88,25.08,23.88,24.36,2458,0
2014-06-12,24,24.84,24,24.24,3182,0
2014-06-13,24.6,24.84,24,24.84,1322,0
2014-06-16,24.6,24.96,23.76,24.72,4304,0
2014-06-17,24.36,24.84,24.36,24.84,1071,0
2014-06-18,24.6,25.32,24.48,24.72,6451,0
2014-06-19,24.48,25.32,24.36,25.32,1926,0
2014-06-20,25.08,26.04,24.121,24.6,3307,0
2014-06-23,24.36,25.08,23.4,23.76,5827,0
2014-06-24,24.24,24.54,23.52,23.64,2768,0
2014-06-25,22.848,23.76,22.848,23.4,5414,0
2014-06-26,23.64,23.76,22.458,23.28,1493,0
2014-06-27,23.16,23.4,22.56,23.4,45071,0
2014-06-30,23.76,24,23.4,23.88,1601,0
2014-07-01,30,45.96,27.84,28.56,522273,0
2014-07-02,26.76,28.2,25.92,27.6,66325,0
2014-07-03,26.76,27.6,25.2,26.76,16959,0
2014-07-07,26.64,27.001,25.8,25.8,39019,0
2014-07-08,26.04,26.04,25.32,25.92,20548,0
2014-07-09,26.28,26.52,25.32,25.8,21332,0
2014-07-10,25.44,26.04,25.321,25.92,5437,0
2014-07-11,25.8,25.92,25.441,25.92,5689,0
2014-07-14,25.8,27.36,25.68,26.88,10706,0
2014-07-15,27.24,27.48,26.4,27,9624,0
2014-07-16,27.12,27.12,26.161,26.64,9611,0
2014-07-17,26.4,26.521,26.28,26.52,16909,0
2014-07-18,26.28,26.52,26.16,26.28,4512,0
2014-07-21,26.16,27.24,25.92,26.52,4409,0
2014-07-22,26.76,26.88,26.4,26.64,2391,0
2014-07-23,25.92,26.76,25.92,26.639,2394,0
2014-07-24,26.64,28.08,25.92,27.36,5759,0
2014-07-25,27.48,27.48,26.28,27.48,1325,0
2014-07-28,26.28,27,26.16,26.88,861,0
2014-07-29,26.52,27.12,26.28,27,4752,0
2014-07-30,26.88,27,26.28,27,980,0
2014-07-31,26.88,26.88,26.16,26.88,4133,0
2014-08-01,26.232,27.36,26.232,26.88,1507,0
2014-08-04,26.16,27,26.16,26.4,28500,0
2014-08-05,26.4,26.76,26.28,26.52,6696,0
2014-08-06,26.4,26.879,26.16,26.46,3765,0
2014-08-07,26.28,26.76,26.16,26.28,1709,0
2014-08-08,26.16,26.4,25.44,26.4,5171,0
2014-08-11,25.44,26.7,25.44,26.4,21566,0
2014-08-12,26.16,26.4,26.16,26.16,10376,0
2014-08-13,26.04,26.16,25.44,26.028,6633,0
2014-08-14,25.8,26.16,25.8,26.04,2086,0
2014-08-15,25.92,26.52,25.8,26.52,14391,0
2014-08-18,26.28,26.52,26.28,26.4,1738,0
2014-08-19,26.16,26.52,25.68,26.4,8769,0
2014-08-20,26.4,27.24,25.92,26.4,15986,0
2014-08-21,26.04,27,25.92,26.52,5996,0
2014-08-22,26.4,27.12,26.4,26.64,9188,0
2014-08-25,26.52,27,25.68,25.8,8105,0
2014-08-26,25.8,26.16,25.08,26.04,14986,0
2014-08-27,25.8,27,25.8,26.64,6251,0
2014-08-28,26.4,27,26.28,26.52,8740,0
2014-08-29,26.4,26.88,26.04,26.4,11306,0
2014-09-02,25.44,27,25.44,26.52,5218,0
2014-09-03,26.16,26.88,25.92,26.64,10607,0
2014-09-04,26.52,26.52,25.68,25.8,3924,0
2014-09-05,25.92,26.04,25.2,25.56,11087,0
2014-09-08,25.428,25.68,25.2,25.679,913,0
2014-09-09,25.44,25.8,24.84,25.8,5403,0
2014-09-10,25.68,26.04,24.72,24.96,4608,0
2014-09-11,24.6,25.32,24.6,25.2,3355,0
2014-09-12,25.08,26.4,25.08,26.16,5380,0
2014-09-15,26.28,26.28,25.2,25.56,1770,0
2014-09-16,24.84,25.56,24.84,24.96,5410,0
2014-09-17,25.08,26.52,25.08,25.56,1741,0
2014-09-18,25.32,26.04,25.081,25.56,1448,0
2014-09-19,25.44,25.68,24.96,25.32,2780,0
2014-09-22,25.2,25.56,24.72,24.84,1472,0
2014-09-23,24.6,25.32,23.76,24,3176,0
2014-09-24,24,24.84,24,24.12,1179,0
2014-09-25,24.24,24.36,23.64,24.12,886,0
2014-09-26,23.88,24.6,23.76,24.24,1110,0
2014-09-29,23.52,24.842,23.4,23.88,3960,0
2014-09-30,23.76,24.6,23.76,24.3,1144,0
2014-10-01,24.24,24.24,23.412,23.76,1854,0
2014-10-02,23.4,23.64,22.014,22.92,7846,0
2014-10-03,22.8,23.52,22.2,23.4,4599,0
2014-10-06,23.64,24,23.136,23.64,4529,0
2014-10-07,23.52,24,23.52,23.88,527,0
2014-10-08,24.24,24.24,23.04,23.4,1043,0
2014-10-09,23.88,24.24,23.4,23.4,2567,0
2014-10-10,23.28,24.12,22.8,24.12,9452,0
2014-10-13,22.561,23.881,22.56,23.64,4396,0
2014-10-14,22.92,23.76,21.6,21.6,2559,0
2014-10-15,24.12,25.2,22.8,23.098,15267,0
2014-10-16,23.64,24.06,23.4,23.676,2430,0
2014-10-17,24,25.17,23.16,23.16,7810,0
2014-10-20,24,24.48,23.4,24.42,3934,0
2014-10-21,24.6,25.8,24.6,25.44,6667,0
2014-10-22,25.2,25.44,22.081,23.04,6437,0
2014-10-23,23.28,23.88,21.6,21.6,3140,0
2014-10-24,21.6,21.6,18.6,20.999,11784,0
2014-10-27,21,23.76,20.298,21,13034,0
2014-10-28,22.88,22.88,20.395,20.76,3849,0
2014-10-29,21.6,21.6,20.28,20.88,4033,0
2014-10-30,20.52,21.48,18.6,20.4,5292,0
2014-10-31,16.2,17.1,16,16,21300,0
2014-11-03,16.75,19.05,16.668,17.56,24935,0
2014-11-04,18.08,20.95,16.66,18.95,15367,0
2014-11-05,19,19,18.62,19,3188,0
2014-11-06,18.9,19.07,18.535,19.07,44721,0
2014-11-07,18.94,19.27,18.94,19,49513,0
2014-11-10,18.74,19.42,18.5,19.1,64913,0
2014-11-11,17.66,19.22,17.66,19.05,34711,0
2014-11-12,19.29,19.675,19.29,19.64,15691,0
2014-11-13,19.35,19.7,19.2,19.36,22658,0
2014-11-14,18.88,19.64,18.88,19.48,13208,0
2014-11-17,19.45,19.62,19.03,19.14,18512,0
2014-11-18,19.08,19.6,19.08,19.48,12672,0
2014-11-19,19.55,19.65,19.31,19.49,12365,0
2014-11-20,19.46,19.93,19.46,19.64,11761,0
2014-11-21,19.56,20,19.41,19.7,12087,0
2014-11-24,19.68,20.08,19.501,20.06,20227,0
2014-11-25,19.99,20.09,19.62,20.04,31063,0
2014-11-26,18.11,19.99,18.11,19.99,27994,0
2014-11-28,19.98,19.98,17.81,19.05,17408,0
2014-12-01,19.13,19.45,17.69,18.21,15729,0
2014-12-02,18.6,18.6,17.39,18.21,7963,0
2014-12-03,17.96,18.57,17.32,18.25,5712,0
2014-12-04,18.16,18.29,17.11,17.26,12599,0
2014-12-05,17.38,17.87,17.23,17.25,16110,0
2014-12-08,17.52,19.61,17.52,19.61,81988,0
2014-12-09,19.63,22.44,19.63,22.2,74381,0
2014-12-10,22.13,26.94,22.01,26.63,56597,0
2014-12-11,27.4,30.07,27.4,27.99,61571,0
2014-12-12,27.8,30.365,27.8,29.05,28296,0
2014-12-15,29.49,29.99,27.07,27.88,28761,0
2014-12-16,27.3,29.63,27.3,28.96,34459,0
2014-12-17,30.56,34.92,29.8,33.81,121692,0
2014-12-18,34.67,36.64,33.85,35.91,88559,0
2014-12-19,37.9,38.5,35.7,38.1,211693,0
2014-12-22,37.8,38.85,37.8,38.52,18846,0
2014-12-23,37.5,38.32,35,36.4,35352,0
2014-12-24,36.71,38.035,36.71,37.7,19814,0
2014-12-26,37.37,37.59,36.55,36.97,6763,0
2014-12-29,37.3,38.79,36.8,37.92,15642,0
2014-12-30,38.42,38.48,36.6,37.71,26019,0
2014-12-31,38.1,39.796,37.71,38.55,22593,0
2015-01-02,38.88,38.88,33.46,34.54,18939,0
2015-01-05,33.18,33.8,33.015,33.8,25419,0
2015-01-06,34.28,34.28,32.25,32.74,22313,0
2015-01-07,32.49,32.7,30.61,32.64,28094,0
2015-01-08,34.07,34.07,31.17,32.28,26613,0
2015-01-09,30.129,31.48,30.129,30.5,30452,0
2015-01-12,31.48,33.25,31.058,32.09,31213,0
2015-01-13,32.86,33.35,29.08,29.63,24767,0
2015-01-14,29.64,29.85,28.8,28.95,14129,0
2015-01-15,28.95,28.95,26.6,26.7,23455,0
2015-01-16,27.16,29.07,25.81,29.06,9253,0
2015-01-20,29.98,29.98,27.52,27.74,28125,0
2015-01-21,27.5,28.513,25.65,26.33,22556,0
2015-01-22,26.528,26.528,23.13,23.67,29918,0
2015-01-23,23.4,24.81,23.328,24.01,31386,0
2015-01-26,23.71,24.9,23,23.76,9404,0
2015-01-27,23.22,24.98,23.2,23.61,16360,0
2015-01-28,23.28,24.98,23.28,24.61,42709,0
2015-01-29,24.36,26.19,24.36,25.97,28331,0
2015-01-30,26.1,26.1,24.29,24.7,23464,0
2015-02-02,27.12,27.12,24.43,24.71,11781,0
2015-02-03,24.07,25.87,23.38,24.47,21913,0
2015-02-04,24.11,24.63,23.41,24.07,43867,0
2015-02-05,24.06,25.18,24,25.07,30148,0
2015-02-06,25.01,25.22,23.59,24.24,22390,0
2015-02-09,24.78,25.11,24,24.6,15968,0
2015-02-10,24.1,24.83,24,24.24,26201,0
2015-02-11,24.736,25.7,24.24,24.24,11669,0
2015-02-12,23.32,27,23.32,26.3,15405,0
2015-02-13,26.8,28.64,25.41,26.95,28599,0
2015-02-17,27.95,28.9,27.13,28.22,27294,0
2015-02-18,28.39,29.01,27.151,28.44,27181,0
2015-02-19,29.3,31.95,28.75,30.61,50652,0
2015-02-20,31.99,32.95,30.55,31.4,25994,0
2015-02-23,31.51,31.51,30.51,31,24500,0
2015-02-24,30.63,32,30.29,31.11,13646,0
2015-02-25,30.85,30.95,29.58,29.82,54169,0
2015-02-26,29.098,31.45,29.098,30.41,46675,0
2015-02-27,30,30,28.62,29.23,33255,0
2015-03-02,29.17,29.82,28.02,29.58,23100,0
2015-03-03,27.03,29.96,27.03,29.57,51900,0
2015-03-04,29.57,30.48,28.5,29.54,28300,0
2015-03-05,29.4,30.76,28.1,29.81,43100,0
2015-03-06,29.64,31.91,28.73,31.54,51200,0
2015-03-09,31.54,32.87,29.77,30.59,50600,0
2015-03-10,30.48,30.49,29.04,29.8,14600,0
2015-03-11,29.2,29.85,27.93,28.66,57000,0
2015-03-12,28.76,29.5,28.13,28.71,43500,0
2015-03-13,29.43,30.56,28.02,29.37,48100,0
2015-03-16,30.26,31.49,29.85,30.79,32100,0
2015-03-17,31.08,31.89,28.5,29.61,46100,0
2015-03-18,29.11,30.48,28.67,29.5,16400,0
2015-03-19,30.13,30.73,29.13,30.37,33300,0
2015-03-20,30.29,31.4,28.93,30.83,19800,0
2015-03-23,30.43,31.99,30.16,31.07,28600,0
2015-03-24,31.08,32.47,30.41,32.08,23800,0
2015-03-25,32.75,32.87,29.64,30.39,48200,0
2015-03-26,30.84,31.86,30.01,31.53,22900,0
2015-03-27,31.82,31.82,30.23,30.65,38600,0
2015-03-30,30.34,30.95,29.75,30.3,19700,0
2015-03-31,29.84,31.77,29.7,31.26,35325,0
2015-04-01,31.21,32.78,29.98,30.61,70600,0
2015-04-02,30.8,32.25,30.04,31.53,73400,0
2015-04-06,31.57,32.51,30.8,31.2,21700,0
2015-04-07,31.97,32.77,28.98,29.45,55661,0
2015-04-08,29.28,29.94,27.84,29.44,51700,0
2015-04-09,29.2,29.25,26.57,27.65,46803,0
2015-04-10,27.74,29.98,27.29,29.97,34400,0
2015-04-13,29.14,31.24,29.14,31.01,39800,0
2015-04-14,30.35,32.69,30.35,31.39,159100,0
2015-04-15,31.27,31.96,29.75,30.37,73686,0
2015-04-16,30.81,31.22,29.05,29.56,32596,0
2015-04-17,29.14,29.46,27.23,28.38,33600,0
2015-04-20,28.65,28.73,28,28.32,24263,0
2015-04-21,28.05,29.59,28.05,28.35,48116,0
2015-04-22,28.39,29.2,28.36,28.96,11337,0
2015-04-23,29,29.6,28.36,29.18,13700,0
2015-04-24,29.44,29.44,28.55,28.87,15478,0
2015-04-27,28.21,28.39,26.58,27.01,47100,0
2015-04-28,26.75,28.43,26.31,27.63,39531,0
2015-04-29,27,27,24.83,25.11,64900,0
2015-04-30,24.75,24.8,23.5,24.33,1102900,0
2015-05-01,24.5,25.95,23.41,25.51,73800,0
2015-05-04,24.78,27.78,24.52,26.35,63000,0
2015-05-05,26.21,27.36,25.67,27.06,47700,0
2015-05-06,27.43,28.96,26.42,27.92,50578,0
2015-05-07,27.77,27.77,26.46,27.44,54751,0
2015-05-08,27.77,28.69,26.55,26.56,82000,0
2015-05-11,28.08,28.24,26.81,27.3,73500,0
2015-05-12,26.23,27.98,26.23,26.86,78997,0
2015-05-13,26.78,27.31,25.36,26.99,70700,0
2015-05-14,26.85,28.55,26.69,27.8,64200,0
2015-05-15,29,29.58,26.66,27.49,71383,0
2015-05-18,27.57,28.84,26.52,26.79,78226,0
2015-05-19,26.51,28.5,26.41,28.3,80991,0
2015-05-20,28.26,28.77,26.77,28.44,68500,0
2015-05-21,28.5,29.34,26.01,28.83,42500,0
2015-05-22,29.33,31.51,28.97,30.63,118700,0
2015-05-26,31.53,31.77,29.99,30.95,147248,0
2015-05-27,31.95,32.75,30.26,32.49,94700,0
2015-05-28,32.23,32.64,30.08,30.27,130012,0
2015-05-29,30.25,30.71,28.59,29.8,88900,0
2015-06-01,29.6,30.9,29.5,30,73406,0
2015-06-02,29.59,31.765,29.59,30.91,77666,0
2015-06-03,31.95,31.95,30.21,31.43,43500,0
2015-06-04,31.26,31.72,29.32,30.12,94700,0
2015-06-05,29.73,30.91,29.19,30.79,50600,0
2015-06-08,30.75,30.88,29.63,30.15,48400,0
2015-06-09,30.28,30.28,28.83,29.16,74199,0
2015-06-10,29.26,30.03,28.53,28.85,163633,0
2015-06-11,29.07,29.53,28.01,28.39,58434,0
2015-06-12,28.76,28.83,27.98,28.05,41600,0
2015-06-15,28.08,28.08,26.63,27.55,128000,0
2015-06-16,27.6,28.84,26.31,26.77,95900,0
2015-06-17,27.01,27.46,26.3,26.79,75400,0
2015-06-18,26.9,27.3,26.02,26.46,75300,0
2015-06-19,26.61,27,26.07,26.81,98900,0
2015-06-22,27.28,27.42,26.37,27.09,50900,0
2015-06-23,27.27,29.83,26.34,26.34,126276,0
2015-06-24,26.73,27.28,26.2,26.48,99400,0
2015-06-25,26.45,27.12,26.06,26.75,105600,0
2015-06-26,26.94,27.22,25.37,26.14,1701100,0
2015-06-29,25.51,27.15,24.6,24.69,93900,0
2015-06-30,25.31,25.77,24.7,25.77,86590,0
2015-07-01,26,26.23,25.29,25.94,65000,0
2015-07-02,25.45,25.75,25.26,25.44,47300,0
2015-07-06,25.35,26.1,25.12,25.92,45800,0
2015-07-07,25.82,25.88,25.18,25.65,49600,0
2015-07-08,25.32,25.6,24.95,25.18,38600,0
2015-07-09,25.54,26.47,25.54,26.1,39900,0
2015-07-10,26.36,27.12,26.28,26.83,49500,0
2015-07-13,27.07,28.02,26.92,27.2,93400,0
2015-07-14,27.03,27.96,27.03,27.9,46505,0
2015-07-15,27.83,28.21,26.57,26.94,67108,0
2015-07-16,27.04,27.84,26.7,27.26,77300,0
2015-07-17,27.18,27.33,26.58,27.1,48900,0
2015-07-20,26.99,26.99,25.49,25.86,55000,0
2015-07-21,26,26.75,25.35,26.64,43300,0
2015-07-22,26.64,27.2,26.25,26.41,31800,0
2015-07-23,26.37,26.77,25.62,25.84,47000,0
2015-07-24,25.9,25.97,25.09,25.26,69300,0
2015-07-27,25.08,25.98,23.97,25.69,58800,0
2015-07-28,25.6,26.74,24.06,26.02,86200,0
2015-07-29,25.78,25.94,24.62,25.24,85800,0
2015-07-30,24.99,25.53,24.39,24.9,74600,0
2015-07-31,25.16,26.05,24.97,25.16,59100,0
2015-08-03,25.2,25.75,25.05,25.51,74431,0
2015-08-04,25.62,26.16,25.41,25.64,84400,0
2015-08-05,25.32,25.92,23.14,23.59,220200,0
2015-08-06,23.48,24.38,23.19,23.31,120386,0
2015-08-07,23.12,24.25,22.57,23.36,143700,0
2015-08-10,23.52,24.23,23.1,23.95,122500,0
2015-08-11,23.59,23.64,23.03,23.63,48425,0
2015-08-12,23.31,24.35,23.26,24.08,43600,0
2015-08-13,24.24,24.85,24,24.27,36800,0
2015-08-14,24.21,24.81,23.75,24.48,82100,0
2015-08-17,24.36,25.39,24,25.35,53300,0
2015-08-18,25.37,25.5,23.95,24.13,29000,0
2015-08-19,23.7,24.24,23.07,23.75,37500,0
2015-08-20,23.56,24.09,23.34,23.35,62900,0
2015-08-21,22.83,24.05,22.83,23.4,69700,0
2015-08-24,24.27,24.605,22.3,22.65,110998,0
2015-08-25,23.46,25,22.52,23.76,118400,0
2015-08-26,24.34,24.85,23.15,24.72,131300,0
2015-08-27,24.79,25.22,23.96,25.05,30800,0
2015-08-28,24.85,26.69,24.85,26.65,46900,0
2015-08-31,26.33,26.99,25.15,25.98,56700,0
2015-09-01,25.55,25.88,24.31,24.56,53700,0
2015-09-02,24.89,25.19,24.47,25.06,22500,0
2015-09-03,25.14,26.15,24.65,24.8,40000,0
2015-09-04,24.48,25.6,23.89,24.78,57200,0
2015-09-08,25.77,25.96,24.48,25.55,70000,0
2015-09-09,25.59,25.59,23.79,23.92,56400,0
2015-09-10,23.98,24.17,23.51,23.69,55828,0
2015-09-11,23.38,23.6,23.04,23.33,54200,0
2015-09-14,23.37,24.65,23.37,24.37,66600,0
2015-09-15,24.56,24.7,23.74,24.65,52300,0
2015-09-16,24.4,25.67,24.4,25.54,40400,0
2015-09-17,25.7,27,25.64,26.74,66847,0
2015-09-18,26.21,28.55,26.21,27.91,122000,0
2015-09-21,28.02,28.74,26.6,26.74,67500,0
2015-09-22,26.47,27.2,24.9,25.04,68800,0
2015-09-23,27.41,27.41,24.73,25.09,67876,0
2015-09-24,25.09,25.98,24.82,25.83,52762,0
2015-09-25,26.13,26.29,22.46,22.78,84500,0
2015-09-28,22.79,22.79,20.42,20.67,60976,0
2015-09-29,20.83,20.88,18.91,19.7,49300,0
2015-09-30,20.03,21.76,18.77,19,109700,0
2015-10-01,19.24,20.01,17.63,18.9,109100,0
2015-10-02,18.7,20.48,18.5,20.23,53800,0
2015-10-05,20.39,21.39,19.896,21.06,68595,0
2015-10-06,21.08,21.98,20.06,20.73,82600,0
2015-10-07,20.66,21.84,20.55,21.41,53600,0
2015-10-08,21,21,19.89,20.75,27400,0
2015-10-09,20.86,21.48,20.81,21,26600,0
2015-10-12,21.13,21.34,20.11,20.9,28668,0
2015-10-13,20.79,21.48,20.66,20.81,38200,0
2015-10-14,21,21.27,20.53,20.54,21700,0
2015-10-15,20.53,22.57,20.53,22.46,51200,0
2015-10-16,22.55,23.08,22.38,22.97,35700,0
2015-10-19,22.93,24,22.65,23.64,58230,0
2015-10-20,23.68,23.87,22.19,22.3,43205,0
2015-10-21,22.52,23.29,21.58,22.53,55200,0
2015-10-22,22.65,23.09,21.83,22.34,30300,0
2015-10-23,22.63,22.63,20.5,21.6,54600,0
2015-10-26,21.57,23.86,20.52,20.66,43900,0
2015-10-27,20.5,20.51,18.88,19.14,90000,0
2015-10-28,19.29,19.7,17.73,18.95,81400,0
2015-10-29,18.74,19.02,18.02,18.51,43900,0
2015-10-30,18.39,18.9,17.14,17.36,51800,0
2015-11-02,17.46,19.25,17.46,18.93,52095,0
2015-11-03,18.93,19.47,18.63,18.7,47900,0
2015-11-04,18.63,18.915,18.21,18.5,87750,0
2015-11-05,18.75,19.33,18.22,18.44,92900,0
2015-11-06,18.26,18.56,17.6,18.33,107100,0
2015-11-09,18.3,18.67,18.2,18.38,81753,0
2015-11-10,18.28,18.46,17.8,18.11,46800,0
2015-11-11,18.08,18.8,17.65,18.19,58900,0
2015-11-12,17.79,17.79,15.02,15.25,174800,0
2015-11-13,15.08,16.12,15.03,15.68,57400,0
2015-11-16,15.62,17.02,15.62,16.76,69500,0
2015-11-17,16.88,18.1,16.85,17.75,104200,0
2015-11-18,17.79,18.79,17.68,18.7,61200,0
2015-11-19,18.96,19.42,18.12,18.58,47100,0
2015-11-20,18.77,19.26,18.3,18.54,34100,0
2015-11-23,18.49,19.43,18.23,19.08,46100,0
2015-11-24,19.02,19.27,18.75,19.06,26800,0
2015-11-25,19.05,19.73,19.05,19.55,30400,0
2015-11-27,19.54,20.42,19.44,19.72,16000,0
2015-11-30,19.84,20.74,19.23,20.67,123700,0
2015-12-01,20.77,21.03,20.11,20.97,42185,0
2015-12-02,20.89,22,20.07,20.22,73947,0
2015-12-03,20.24,20.34,19.04,19.53,41917,0
2015-12-04,19.65,19.76,19.1,19.63,22600,0
2015-12-07,19.54,19.54,17.69,17.87,54100,0
2015-12-08,17.57,17.89,17.51,17.63,35923,0
2015-12-09,17.55,17.59,16.93,17.09,36200,0
2015-12-10,17.05,17.53,16.99,17.25,28300,0
2015-12-11,16.83,17.08,16.47,16.65,41000,0
2015-12-14,16.895,16.895,16.15,16.24,37331,0
2015-12-15,16.54,17.14,16.54,16.93,49800,0
2015-12-16,17.17,17.64,16.99,17.13,64700,0
2015-12-17,17.14,17.3,15.37,16.22,74800,0
2015-12-18,16.22,17.21,16.16,16.9,136100,0
2015-12-21,16.92,16.92,16.15,16.79,76700,0
2015-12-22,16.81,17.98,16.5,17.97,49976,0
2015-12-23,17.95,18.96,17.75,18.78,43700,0
2015-12-24,18.89,18.89,17.87,18.07,29660,0
2015-12-28,18.05,18.64,17.9,18.16,27045,0
2015-12-29,18.35,18.62,17.57,18.52,38354,0
2015-12-30,18.55,18.69,18,18.43,57653,0
2015-12-31,18.3,19.63,18.3,18.97,51622,0
2016-01-04,18.58,19.39,17.94,18.23,128198,0
2016-01-05,17.455,18.68,17.455,17.91,46867,0
2016-01-06,17.9,18.95,17.82,18.14,61476,0
2016-01-07,17.99,18.72,17.4,17.5,101064,0
2016-01-08,17.6,19.45,17.04,17.11,79986,0
2016-01-11,17.45,17.555,16.45,16.83,80924,0
2016-01-12,17.28,17.39,16.05,16.67,37471,0
2016-01-13,16.77,18.25,15.95,16.13,41782,0
2016-01-14,16.24,17.046,15,16.25,70480,0
2016-01-15,15.75,16.05,14.96,15.83,57211,0
2016-01-19,16,16.11,14.73,15.17,71000,0
2016-01-20,14.85,16.19,14.08,15.78,64017,0
2016-01-21,15.87,16.01,15.215,15.46,51193,0
2016-01-22,15.8,17.7,15.27,16.52,40033,0
2016-01-25,17.31,17.4,16.39,16.82,86744,0
2016-01-26,16.52,16.82,15.73,16.59,41555,0
2016-01-27,17.07,17.47,15.44,15.55,20596,0
2016-01-28,15.73,16.34,14.252,14.4,35010,0
2016-01-29,14.42,15.13,14.3,14.69,21538,0
2016-02-01,14.55,15.12,13.93,14.45,36397,0
2016-02-02,14.27,15.615,13.96,14.31,57222,0
2016-02-03,14.64,14.64,12.82,13.64,46162,0
2016-02-04,13.6,14.26,13.51,14.05,44539,0
2016-02-05,13.96,13.96,13.25,13.3,34215,0
2016-02-08,13.15,13.33,12.52,13.07,30619,0
2016-02-09,12.89,13.18,12.05,12.78,51612,0
2016-02-10,12.9,14.98,12.45,13.15,24231,0
2016-02-11,12.89,13.17,12.25,12.31,69873,0
2016-02-12,12.5,13.17,12.19,13.01,30298,0
2016-02-16,13.13,14.61,13.13,13.9,27617,0
2016-02-17,14.11,14.54,13.48,14.12,85376,0
2016-02-18,14.1,14.82,13.99,14.18,28382,0
2016-02-19,14,14.06,13.8,13.91,28742,0
2016-02-22,14,14.22,13.51,13.51,20743,0
2016-02-23,13.62,14.15,13.31,13.35,35975,0
2016-02-24,13.2,14.79,13.2,14.34,45552,0
2016-02-25,14.26,14.81,14,14.3,37059,0
2016-02-26,16,16,15.1,15.51,163190,0
2016-02-29,15.69,15.9999,15.1,15.28,47688,0
2016-03-01,15.56,16.0499,15.085,15.55,52547,0
2016-03-02,15.6,16.18,15.54,16.1,48772,0
2016-03-03,16.26,16.575,15.71,16.1,41157,0
2016-03-04,16.19,16.54,15.51,15.63,51936,0
2016-03-07,15.6,16.515,15.478,16.14,45138,0
2016-03-08,16.07,16.2,15.5,15.67,40121,0
2016-03-09,15.81,16.318,15.3,15.76,57689,0
2016-03-10,15.87,16.496,15.78,15.98,47497,0
2016-03-11,16.18,16.27,15.97,16.19,46923,0
2016-03-14,16.23,16.46,16.05,16.36,56638,0
2016-03-15,16.15,16.28,15.96,16.05,65123,0
2016-03-16,15.98,16.19,15.55,15.58,33807,0
2016-03-17,15.5,15.84,14.47,15.63,65818,0
2016-03-18,15.75,16.071,15.33,15.83,49839,0
2016-03-21,15.77,16.01,15.52,15.63,31424,0
2016-03-22,15.4,15.97,15.32,15.82,22932,0
2016-03-23,15.74,15.872,14.34,14.37,48892,0
2016-03-24,14.3,14.98,14.15,14.64,22804,0
2016-03-28,14.76,15.15,14.36,14.7,20287,0
2016-03-29,14.73,16.0599,14.688,15.98,28698,0
2016-03-30,16.07,16.33,15,16.05,43900,0
2016-03-31,16,16.1,15.1,15.13,24528,0
2016-04-01,15.13,15.555,15,15.16,50720,0
2016-04-04,15.42,16.535,15.1,15.46,172957,0
2016-04-05,15.29,16.0299,14.92,14.93,77102,0
2016-04-06,14.96,15.3,14.78,15.12,89968,0
2016-04-07,15,15.41,14.64,15.1,80936,0
2016-04-08,15.32,15.45,14.9,15.11,66982,0
2016-04-11,15.34,15.3612,14.87,15.06,56864,0
2016-04-12,15.05,15.05,14.41,14.61,83910,0
2016-04-13,14.65,16.455,14.435,16.26,200157,0
2016-04-14,16.33,16.75,15.63,15.84,35237,0
2016-04-15,15.76,15.76,14.8,15.05,61158,0
2016-04-18,14.91,15.43,14.62,15.31,59236,0
2016-04-19,15.28,15.5,14.866,15.07,292945,0
2016-04-20,15.05,15.19,14.8415,14.89,81335,0
2016-04-21,14.89,15.3001,14.89,14.98,56287,0
2016-04-22,15.03,15.35,14.8131,14.92,91551,0
2016-04-25,14.93,15.1899,14.9,15.05,49694,0
2016-04-26,15.03,15.12,14.47,14.83,67848,0
2016-04-27,14.71,14.77,14.18,14.49,52630,0
2016-04-28,14.44,14.64,14.04,14.11,42640,0
2016-04-29,14.16,14.16,13.56,13.62,60971,0
2016-05-02,13.67,13.932,13.5,13.62,26184,0
2016-05-03,13.5,13.94,13,13.28,98137,0
2016-05-04,13.2,13.34,13,13.09,81300,0
2016-05-05,13.11,13.52,12.81,12.97,65142,0
2016-05-06,12.89,13.0011,12.44,12.72,88096,0
2016-05-09,12.62,13.125,12.4412,12.74,31585,0
2016-05-10,12.79,13.0899,12.45,13.03,61174,0
2016-05-11,13.01,13.69,12.82,13.21,58227,0
2016-05-12,13.17,13.5158,12.51,12.68,33371,0
2016-05-13,13.1,13.39,12.79,13.02,41544,0
2016-05-16,13.13,13.94,13.13,13.79,37425,0
2016-05-17,13.78,14.25,12.27,13.52,53070,0
2016-05-18,13.43,13.89,13.2,13.49,55343,0
2016-05-19,13.43,13.83,12.86,13.27,38734,0
2016-05-20,13.44,14.25,13.16,14.1,70529,0
2016-05-23,14.11,14.8511,14.11,14.51,53172,0
2016-05-24,14.57,16.04,14.45,15.44,99898,0
2016-05-25,15.15,15.76,15.15,15.45,43236,0
2016-05-26,14.251,15.75,14.251,15.29,157985,0
2016-05-27,15.4,15.55,15,15.34,74168,0
2016-05-31,15.38,16.24,15.34,16.17,120653,0
2016-06-01,16.03,16.5,15.95,16.19,89795,0
2016-06-02,16.18,16.44,15.755,16.16,58699,0
2016-06-03,16.21,16.44,15.65,16.37,107827,0
2016-06-06,16.52,16.8,16.08,16.71,93307,0
2016-06-07,16.8,16.8,16.4,16.45,37550,0
2016-06-08,16.57,16.93,16.24,16.74,61663,0
2016-06-09,16.66,16.66,15.95,16.06,34418,0
2016-06-10,15.87,16.27,15.4407,16.02,51191,0
2016-06-13,16.2,16.63,16.0401,16.54,57877,0
2016-06-14,16.58,17.15,16.33,16.89,71515,0
2016-06-15,16.79,17.09,16.37,16.42,53669,0
2016-06-16,16.31,16.52,15.9401,16.44,40678,0
2016-06-17,18.41,18.922,16.82,16.98,1714735,0
2016-06-20,17.42,17.45,15.49,16.54,309211,0
2016-06-21,15.59,15.756,12.76,13.28,1739176,0
2016-06-22,13.28,13.65,12.83,13.24,3799447,0
2016-06-23,13.5,13.79,12.99,13.42,953553,0
2016-06-24,12.82,13.29,12.65,12.86,656881,0
2016-06-27,12.83,13.095,12.05,12.52,412008,0
2016-06-28,13.09,13.4242,13.01,13.22,341759,0
2016-06-29,13.35,13.65,13.02,13.55,271612,0
2016-06-30,13.8,13.93,13.41,13.91,269200,0
2016-07-01,13.94,14.34,13.67,13.67,636865,0
2016-07-05,13.73,13.88,13.5,13.74,195921,0
2016-07-06,13.76,14.179,13.03,13.3,321247,0
2016-07-07,13.37,13.57,13.1,13.41,173331,0
2016-07-08,13.44,13.55,13.08,13.28,87036,0
2016-07-11,13.32,13.42,13.12,13.21,107942,0
2016-07-12,13.27,14.2199,13.13,13.85,259136,0
2016-07-13,14.01,14.2299,13.16,13.19,153459,0
2016-07-14,13.3,13.315,12.9,13.19,163950,0
2016-07-15,13.3,13.41,13.14,13.38,65428,0
2016-07-18,13.39,13.439,13.05,13.1,117729,0
2016-07-19,13.12,13.22,12.7,12.77,147521,0
2016-07-20,12.86,13.05,12.74,12.93,104678,0
2016-07-21,12.92,13.2499,12.82,12.83,99417,0
2016-07-22,12.87,13.02,12.69,12.92,92046,0
2016-07-25,12.97,13.13,12.68,13,153812,0
2016-07-26,13,13.08,12.68,12.97,157747,0
2016-07-27,13.12,13.18,12.84,13,145224,0
2016-07-28,12.99,13.11,12.81,12.98,104629,0
2016-07-29,12.92,13.05,12.8,12.87,425278,0
2016-08-01,12.97,13.11,12.8,13.02,240134,0
2016-08-02,13.07,13.07,12.72,12.93,115593,0
2016-08-03,12.9,13.06,12.8,13.05,141401,0
2016-08-04,12.9,13.2799,12.9,12.91,143060,0
2016-08-05,12.9,13.19,12.9,13.02,134302,0
2016-08-08,13.09,13.235,13,13.15,116339,0
2016-08-09,13.19,13.27,13,13.21,142663,0
2016-08-10,13.18,13.18,12.39,12.42,295582,0
2016-08-11,12.49,12.91,12.465,12.89,122968,0
2016-08-12,12.89,13.02,12.71,13.02,67022,0
2016-08-15,13.08,13.1,12.88,12.99,136423,0
2016-08-16,13.06,13.125,12.94,12.98,150109,0
2016-08-17,13.02,13.02,12.73,12.92,106440,0
2016-08-18,12.89,13.22,12.89,13.05,116234,0
2016-08-19,13.03,13.06,12.72,12.88,85664,0
2016-08-22,12.85,13.17,12.85,13.11,92892,0
2016-08-23,13.23,13.38,13.07,13.32,164538,0
2016-08-24,13.22,14.1,13.22,13.57,304639,0
2016-08-25,13.54,13.75,13.03,13.35,164626,0
2016-08-26,13.4,13.73,13.13,13.45,106306,0
2016-08-29,13.44,13.48,13.17,13.25,36990,0
2016-08-30,13.28,13.4,13.175,13.36,119010,0
2016-08-31,13.38,13.55,13.24,13.47,104041,0
2016-09-01,13.48,13.55,13.2,13.36,57185,0
2016-09-02,13.39,13.648,13.27,13.61,83983,0
2016-09-06,13.62,13.67,13.37,13.38,96120,0
2016-09-07,13.42,13.47,13.18,13.45,71809,0
2016-09-08,13.44,13.84,13.22,13.73,76904,0
2016-09-09,13.62,13.65,13.3,13.31,70977,0
2016-09-12,13.31,13.72,13.26,13.7,66270,0
2016-09-13,13.65,13.81,13.18,13.35,52908,0
2016-09-14,13.34,13.63,13.25,13.49,71283,0
2016-09-15,13.4,13.69,13.35,13.57,100981,0
2016-09-16,13.63,13.85,13.4188,13.82,181993,0
2016-09-19,13.85,14.2099,13.57,13.79,174343,0
2016-09-20,13.92,14.07,13.87,13.9,92971,0
2016-09-21,14,14.06,13.2501,13.7,118158,0
2016-09-22,13.72,13.875,13.512,13.6,94313,0
2016-09-23,13.66,13.74,13.46,13.49,72760,0
2016-09-26,13.47,13.54,13.315,13.41,107591,0
2016-09-27,13.41,13.64,13.35,13.43,59007,0
2016-09-28,13.43,13.532,13.31,13.44,37259,0
2016-09-29,13.47,13.47,12.95,13.08,140762,0
2016-09-30,13.12,13.175,12.91,13,76287,0
2016-10-03,12.94,13.01,12.8,12.97,91093,0
2016-10-04,13.1,13.75,12.99,13.7,250386,0
2016-10-05,13.7,14.1,13.7,13.99,89020,0
2016-10-06,13.91,13.95,13.59,13.61,52668,0
2016-10-07,13.67,13.67,13.28,13.43,70863,0
2016-10-10,13.35,14.55,13.35,14.25,119026,0
2016-10-11,14.25,14.25,13.3,13.45,69347,0
2016-10-12,13.5,13.6,13.05,13.05,41739,0
2016-10-13,13,13.25,12.95,13.05,82591,0
2016-10-14,13.055,13.15,12.75,12.75,78210,0
2016-10-17,12.8,12.8,12.4,12.5,53315,0
2016-10-18,12.55,12.7,12.4,12.6,50328,0
2016-10-19,12.6,12.6,12.15,12.25,66604,0
2016-10-20,12.5,12.55,11.9,12.3,96918,0
2016-10-21,12.2,12.35,11.95,12.05,86360,0
2016-10-24,11.95,12.3,11.9,12.1,85313,0
2016-10-25,12.1,12.1,11.8,11.85,71582,0
2016-10-26,11.85,12.1,11.45,11.55,99624,0
2016-10-27,11.75,11.9,11.1,11.25,145238,0
2016-10-28,11.2,11.55,10.75,11.1,147485,0
2016-10-31,11.1,11.1,10.55,10.7,118778,0
2016-11-01,10.8,10.8,10.2,10.4,131013,0
2016-11-02,10.15,10.95,9.8,10.5,262568,0
2016-11-03,10.65,10.85,10.35,10.55,178400,0
2016-11-04,10.6,11.3,10.3706,11.1,132029,0
2016-11-07,11.4,12.15,11.25,11.45,146478,0
2016-11-08,11.45,11.45,10.95,11.2,59346,0
2016-11-09,11.25,12.5,11.2,12.35,151944,0
2016-11-10,12.55,12.85,12.1733,12.7,204252,0
2016-11-11,12.7,13,12.45,12.9,139534,0
2016-11-14,13.15,13.15,12.5945,12.8,112929,0
2016-11-15,12.85,13.1,12.55,13.1,124245,0
2016-11-16,13.05,13.2,12.8,12.8,113041,0
2016-11-17,12.95,13.24,12.65,13,146319,0
2016-11-18,13,13.25,12.55,12.85,74653,0
2016-11-21,13.1,13.25,12.7,13.15,94240,0
2016-11-22,13.2,13.3,12.9,13.15,110224,0
2016-11-23,13,13.2,12.75,13.15,103663,0
2016-11-25,13.15,13.3,13.1,13.3,37287,0
2016-11-28,13.35,13.55,13,13.4,192997,0
2016-11-29,13.45,13.7,13.15,13.35,176414,0
2016-11-30,13.45,13.65,13.15,13.45,74992,0
2016-12-01,13.45,13.6,13.1,13.25,194218,0
2016-12-02,13.2,13.6,12.9,13.4,73007,0
2016-12-05,13.55,13.9,13.35,13.65,92703,0
2016-12-06,13.7,13.85,13.2,13.65,94056,0
2016-12-07,13.55,13.85,13.1,13.35,86125,0
2016-12-08,13.25,13.45,13.1,13.4,80430,0
2016-12-09,13.6,13.9424,13.45,13.65,121422,0
2016-12-12,13.75,14.1,13.7,13.8,299497,0
2016-12-13,14.35,14.35,13.9,14.15,260430,0
2016-12-14,14.25,14.3286,13.65,13.85,133990,0
2016-12-15,13.85,14.05,13.4,14,145817,0
2016-12-16,13.9,14.15,13.65,13.85,524604,0
2016-12-19,13.9,14.4,13.65,14.05,207500,0
2016-12-20,14.2,14.3,13.75,13.8,75798,0
2016-12-21,13.9,13.9,13.15,13.35,103456,0
2016-12-22,13.7,14,13.2,13.3,133739,0
2016-12-23,13.25,14.3,13.2,14.2,164852,0
2016-12-27,14.2,14.5,14.15,14.25,126450,0
2016-12-28,14.3,15.25,14.005,15.2,353778,0
2016-12-29,15.4,15.7,14.9,15.15,162193,0
2016-12-30,15.35,15.45,15.05,15.4,159518,0
2017-01-03,15.65,15.65,15.325,15.6,208918,0
2017-01-04,15.75,15.9,15.6,15.8,186207,0
2017-01-05,15.8,15.85,15.1,15.4,241576,0
2017-01-06,15.5,15.725,15.2,15.45,138562,0
2017-01-09,15.75,16.15,15.5,15.9,417865,0
2017-01-10,16.05,16.3,15.9,16,194812,0
2017-01-11,15.95,16.45,15.2,15.25,191823,0
2017-01-12,15.25,15.35,15.05,15.2,109668,0
2017-01-13,15.25,15.5,15.2,15.45,133273,0
2017-01-17,15.55,15.55,14.5,14.5,236684,0
2017-01-18,14.9,14.95,14.25,14.35,248110,0
2017-01-19,14.4,14.55,14.3,14.4,220363,0
2017-01-20,14.5,14.75,14.4,14.55,143272,0
2017-01-23,14.6,14.7,13.95,14.35,146511,0
2017-01-24,14.4,14.6,14,14.5,86812,0
2017-01-25,14.5,14.7,14.405,14.65,112886,0
2017-01-26,14.7,14.945,14.4,14.6,108361,0
2017-01-27,14.55,14.65,14.3,14.5,77287,0
2017-01-30,14.45,14.475,13.989,14.25,91422,0
2017-01-31,14.2,15.1,14.1,15.1,123857,0
2017-02-01,15.25,15.45,15,15.25,93862,0
2017-02-02,15.3,15.3,15.05,15.1,101695,0
2017-02-03,15.2,15.25,14.95,15.25,75780,0
2017-02-06,15.2,15.425,14.95,15.3,126984,0
2017-02-07,15.3,15.45,15.025,15.25,93937,0
2017-02-08,15.25,15.35,15.05,15.3,125845,0
2017-02-09,15.25,15.5,15.2,15.45,108879,0
2017-02-10,15.5,15.65,15.35,15.5,119288,0
2017-02-13,15.5,16.05,15.5,15.95,194245,0
2017-02-14,16.1,16.15,15.775,16.05,174308,0
2017-02-15,16.05,16.05,15.8,15.95,140877,0
2017-02-16,15.95,16.25,15.75,15.95,241031,0
2017-02-17,15.95,16.1,15.85,16.1,172599,0
2017-02-21,16.2,16.2,15.3,15.4,157459,0
2017-02-22,15.3,15.55,15.05,15.15,332053,0
2017-02-23,15.2,15.5,15.05,15.35,271923,0
2017-02-24,15.35,15.4,14.68,15.1,244401,0
2017-02-27,15.15,15.35,14.95,15.25,252366,0
2017-02-28,15.15,15.35,14.9,14.95,201977,0
2017-03-01,15.15,15.35,14.9,15.15,306689,0
2017-03-02,15,15.93,15,15.65,419132,0
2017-03-03,15.95,16.695,15.75,16.45,768613,0
2017-03-06,16.5,16.6,15.95,16.3,380159,0
2017-03-07,16.15,16.55,15.6,16.4,347895,0
2017-03-08,16.35,17.25,16.35,17,464902,0
2017-03-09,16.95,17.05,16.17,16.35,389012,0
2017-03-10,16.4,16.55,16.15,16.45,667863,0
2017-03-13,16.35,17,16.25,16.7,666725,0
2017-03-14,16.7,16.9,16.4,16.65,547434,0
2017-03-15,16.55,17.15,16.5,16.9,996469,0
2017-03-16,16.85,16.953,16.4,16.55,328078,0
2017-03-17,16.55,16.6,16.055,16.55,430228,0
2017-03-20,16.55,16.85,16.25,16.4,597860,0
2017-03-21,16.4,16.4,15.15,15.3,826423,0
2017-03-22,15.3,15.625,15.15,15.55,501937,0
2017-03-23,15.55,15.975,15.4,15.75,357138,0
2017-03-24,15.85,15.95,15.55,15.85,398768,0
2017-03-27,18.4,18.4,16.15,17.3,2207417,0
2017-03-28,17.3,17.75,17.25,17.55,937891,0
2017-03-29,17.55,19.35,17.541,18.6,1408274,0
2017-03-30,18.7,18.95,18.25,18.8,712363,0
2017-03-31,18.85,19.4,18.8,19.25,810365,0
2017-04-03,19.25,19.9,18.455,18.6,2225957,0
2017-04-04,24.4,25,22.65,22.85,9069079,0
2017-04-05,23.1,24.08,22.155,22.75,1910966,0
2017-04-06,22.75,24.0074,22.675,22.95,887105,0
2017-04-07,22.95,23.35,22.425,22.475,635787,0
2017-04-10,22.65,22.8,22.175,22.5,468747,0
2017-04-11,22.6,22.8,21.8,22.15,621771,0
2017-04-12,22,22.5,21.338,21.6,595939,0
2017-04-13,21.55,22,21.4,21.9,582669,0
2017-04-17,21.9,22.1,21.55,21.9,430428,0
2017-04-18,21.7,21.75,21.005,21.4,336105,0
2017-04-19,21.45,21.85,21.2,21.35,422122,0
2017-04-20,21.4,21.775,21.4,21.6,474451,0
2017-04-21,21.6,22.05,21.4,22,932130,0
2017-04-24,22.65,22.75,20.8,21.4,947958,0
2017-04-25,21.45,21.995,21.3,21.75,708861,0
2017-04-26,21.75,22.15,21.75,22,550078,0
2017-04-27,22,22.1,21.4,21.65,444656,0
2017-05-01,21.5,21.7,21.1,21.45,327211,0
2017-05-02,21.45,21.6,21.025,21.15,417090,0
2017-05-03,21.15,21.25,20.55,20.55,774308,0
2017-05-04,21.1,23.9,20.45,23.6,4178984,0
2017-05-05,23.55,23.85,22.3,23.25,1212391,0
2017-05-08,23.3,23.3,22,22.35,593888,0
2017-05-09,22.4,22.9,22.3,22.55,532121,0
2017-05-10,22.55,23.45,22.3,23.3,502995,0
2017-05-11,23.2,23.55,22.95,23.45,431084,0
2017-05-12,23.45,23.6,22.85,22.95,467672,0
2017-05-15,23,23.3,22.95,23.15,224668,0
2017-05-16,23.25,23.2718,22.45,22.5,288829,0
2017-05-17,22.3,22.35,21.45,21.55,519245,0
2017-05-18,21.5,21.95,21.1,21.4,338342,0
2017-05-19,22.35,22.45,21.525,21.55,674031,0
2017-05-22,21.75,21.8,20.85,21.35,333527,0
2017-05-23,21.35,21.6,20.85,21.15,401555,0
2017-05-24,21.15,21.275,20.7,20.85,382371,0
2017-05-25,20.9,21.2,20.55,20.75,306823,0
2017-05-26,20.7,20.802,19.925,20.1,407341,0
2017-05-30,20,20.375,19.2,20.15,606344,0
2017-05-31,20.2,20.45,19.9,20.05,303694,0
2017-06-01,20.15,21.25,19.95,20.6,746390,0
2017-06-02,20.65,21.15,20.1,21,409527,0
2017-06-05,20.75,21.2,19.45,20.35,753785,0
2017-06-06,20.2,20.9,20,20.75,318881,0
2017-06-07,20.75,20.95,20.35,20.8,269994,0
2017-06-08,20.8,21,20.25,20.7,307828,0
2017-06-09,20.7,21.45,20.35,20.7,557602,0
2017-06-12,20.85,22.3,20.5358,21.9,872445,0
2017-06-13,22,22.8,21.8,22.2,381949,0
2017-06-14,22.2,22.5,22,22.4,473780,0
2017-06-15,22.3,22.65,21.7,22,406382,0
2017-06-16,21.9,22.5,21.8,22.5,1215085,0
2017-06-19,22.7,25.05,22.65,24.2,972157,0
2017-06-20,24.1,24.75,22.95,23.3,750938,0
2017-06-21,23.35,24,23.15,23.55,507662,0
2017-06-22,24.2,24.8,24,24.1,834245,0
2017-06-23,24.15,24.4709,23.35,23.75,759346,0
2017-06-26,23.8,24.9,23.35,24.6,748241,0
2017-06-27,24.6,25.75,24.3365,25.05,738618,0
2017-06-28,25.1,25.625,25,25.3,407855,0
2017-06-29,25.35,25.95,25,25.45,499537,0
2017-06-30,25.4,25.45,24,24.1,662523,0
2017-07-03,24.2,24.6,23.7,24.2,357027,0
2017-07-05,24.35,24.45,23.35,23.65,463925,0
2017-07-06,23.75,23.8525,22.94,23.35,503161,0
2017-07-07,23.45,23.85,23.2,23.85,440476,0
2017-07-10,23.5,24.15,23.05,23.5,347228,0
2017-07-11,23.5,24.0517,23.3,23.9,367592,0
2017-07-12,23.95,24.65,23.8,24.25,373334,0
2017-07-13,24.35,24.755,23.577,24.55,466078,0
2017-07-14,24.45,24.7,24,24.05,414829,0
2017-07-17,24,26.1,23.8397,24.95,1443520,0
2017-07-18,25.3,25.3,23.65,24,2320540,0
2017-07-19,24,24.2,22.325,22.55,1657600,0
2017-07-20,22.6,23.6,21.85,21.95,1198594,0
2017-07-21,22.1,22.525,21.15,21.35,734816,0
2017-07-24,21.3,21.3,19.6,20.2,1574154,0
2017-07-25,20.3,21.05,19.65,20.6,748609,0
2017-07-26,20.6,21.6,20.55,21.45,519624,0
2017-07-27,21.45,21.55,20.5,20.7,513576,0
2017-07-28,20.6,21.05,20.1,20.3,355869,0
2017-07-31,20.3,20.4,19.405,19.45,335037,0
2017-08-01,19.5,19.55,19.1,19.25,346673,0
2017-08-02,20.35,21.15,19.15,20.2,714832,0
2017-08-03,20.35,20.4,19,19.15,447934,0
2017-08-04,19.15,19.7,19.03,19.5,338467,0
2017-08-07,19.55,22.2,19.55,21.575,892819,0
2017-08-08,21.65,23.6,21.5,22.9,1026280,0
2017-08-09,22.7,22.75,20.25,20.45,1035961,0
2017-08-10,20.2,20.97,19.45,19.65,674557,0
2017-08-11,19.7,20,19.2,19.8,412407,0
2017-08-14,19.95,20.7,19.95,20.5,358187,0
2017-08-15,20.5,21.2,20.25,20.75,349987,0
2017-08-16,20.8,21.029,20.3,20.4,236237,0
2017-08-17,20.4,20.75,19.575,19.7,315728,0
2017-08-18,19.6,20.05,19.3,19.45,245871,0
2017-08-21,19.3,19.6,18.7,18.9,319608,0
2017-08-22,18.95,19.2,18.75,19.05,299119,0
2017-08-23,24,26.1,23.3,24.25,7015499,0
2017-08-24,24.3,25.15,23.7,24.7,1725014,0
2017-08-25,24.9,25,23.8,24.55,932675,0
2017-08-28,24.6,25.7,24,25.6,833902,0
2017-08-29,25.65,26.05,25.05,25.775,611331,0
2017-08-30,25.9,26.85,25.8,26.6,693614,0
2017-08-31,26.75,29,26.65,28.2,1185285,0
2017-09-01,28.25,28.6,27.55,28.05,785871,0
2017-09-05,27.7,27.85,26.2,27.4,806493,0
2017-09-06,27.4,27.75,27,27.2,452716,0
2017-09-07,27.3,27.4,26.65,27.15,399216,0
2017-09-08,27,28.0918,26.865,27.5,665713,0
2017-09-11,27.55,27.8,25.85,26.45,826658,0
2017-09-12,25.75,26.65,25.4,26,583554,0
2017-09-13,25.8,26.1,25.35,25.45,662383,0
2017-09-14,25.6,25.65,24.3,24.5,905343,0
2017-09-15,24.55,24.95,24.25,24.75,561899,0
2017-09-18,24.75,24.75,24.3,24.6,421277,0
2017-09-19,24.4,24.625,24.075,24.25,372718,0
2017-09-20,24.3,25.025,24.1,24.85,402889,0
2017-09-21,25.05,25.2,24.55,24.8,280415,0
2017-09-22,24.75,24.85,24.125,24.7,392447,0
2017-09-25,24.45,24.95,24.15,24.75,349456,0
2017-09-26,24.75,24.8,24.25,24.7,260479,0
2017-09-27,24.75,25.6,24.65,25.15,479045,0
2017-09-28,25.15,25.4,24.6,25.2,348816,0
2017-09-29,25.3,25.65,25,25.1,420438,0
2017-10-02,25.05,25.6,25,25.6,386818,0
2017-10-03,25.65,25.8934,25.2,25.3,281372,0
2017-10-04,25.2,25.6,24.85,25.2,332914,0
2017-10-05,25.1,25.675,24.7,25.4,306383,0
2017-10-06,26,26.1,25.185,25.4,275931,0
2017-10-09,25.4,25.65,24.8,25,303300,0
2017-10-10,25.35,25.35,24.405,24.95,304526,0
2017-10-11,24.8,25.25,24.6,24.7,218665,0
2017-10-12,24.65,24.8,24.2,24.4,246521,0
2017-10-13,24.35,24.6,24.1,24.4,201111,0
2017-10-16,24.4,24.7,23.5,23.75,360859,0
2017-10-17,23.8,24.375,23.55,24.25,245102,0
2017-10-18,24.2,24.35,23.35,23.35,334414,0
2017-10-19,23.3,23.45,22.25,23.25,393049,0
2017-10-20,23.4,23.5,22.8,23.2,173171,0
2017-10-23,23.25,23.25,22.3,22.35,187921,0
2017-10-24,22.9,23,22.3,22.4,372477,0
2017-10-25,22.3,22.558,21.45,22,297973,0
2017-10-26,22,22.1,21.025,21.15,383821,0
2017-10-27,21.2,21.8,21.2,21.7,446792,0
2017-10-30,21.75,22.1,21.5,21.65,312523,0
2017-10-31,21.75,22.05,21.3,21.4,461753,0
2017-11-01,22,22.4,21.45,21.7,387834,0
2017-11-02,21.7,22.55,21.45,21.9,291129,0
2017-11-03,21.9,22.65,21.5,22.4,367873,0
2017-11-06,22.4,22.8,22.1,22.35,264776,0
2017-11-07,22.35,22.65,21.6,21.8,558742,0
2017-11-08,22.45,22.45,21.1265,21.25,304702,0
2017-11-09,21.1,21.5,20.75,21.4,299372,0
2017-11-10,21.35,21.75,21.1,21.65,254260,0
