Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,41.314,41.799,40.728,41.799,10887,0
2005-02-28,41.876,41.876,40.907,40.933,8890,0
2005-03-01,41.11,42.155,40.981,42.106,9084,0
2005-03-02,41.979,42.131,41.75,41.75,16370,0
2005-03-03,41.825,42.001,41.136,41.596,12808,0
2005-03-04,41.75,42.234,41.619,41.876,11316,0
2005-03-07,41.75,42.209,41.365,41.724,15313,0
2005-03-08,41.75,41.903,40.547,40.907,12726,0
2005-03-09,40.855,40.981,40.343,40.497,6071,0
2005-03-10,40.447,41.087,40.267,41.033,19660,0
2005-03-11,41.136,41.85,41.11,41.645,15511,0
2005-03-14,41.645,41.799,41.008,41.11,4777,0
2005-03-15,41.11,41.365,40.241,41.136,27650,0
2005-03-16,41.11,41.24,40.728,40.728,16840,0
2005-03-17,40.855,41.24,40.472,40.728,16213,0
2005-03-18,40.855,41.314,40.728,41.159,32430,0
2005-03-21,41.11,41.85,40.933,41.314,10457,0
2005-03-22,41.392,42.106,40.701,40.701,18602,0
2005-03-23,40.472,40.472,39.578,39.986,45036,0
2005-03-24,40.089,41.24,40.089,40.855,49110,0
2005-03-28,40.981,41.365,40.728,41.289,51970,0
2005-03-29,41.187,41.75,40.828,41.033,15038,0
2005-03-30,41.159,42.001,41.159,41.75,25927,0
2005-03-31,41.75,41.75,40.216,41.11,27609,0
2005-04-01,41.365,41.546,40.011,40.038,22794,0
2005-04-04,40.062,41.724,39.524,41.212,17546,0
2005-04-05,41.11,41.289,40.779,40.828,12259,0
2005-04-06,40.728,41.52,40.522,41.419,21107,0
2005-04-07,41.314,42.001,41.11,41.903,8965,0
2005-04-08,41.941,42.745,39.834,39.834,24437,0
2005-04-11,39.885,41.187,39.578,39.655,18288,0
2005-04-12,39.602,40.089,39.322,39.655,9832,0
2005-04-13,39.578,39.961,39.452,39.452,10574,0
2005-04-14,39.452,39.782,39.322,39.578,10768,0
2005-04-15,39.706,39.706,38.386,38.788,13081,0
2005-04-18,38.557,38.788,37.815,38.582,23067,0
2005-04-19,38.685,38.685,37.661,38.659,8773,0
2005-04-20,38.812,38.812,37.562,37.689,11749,0
2005-04-21,37.943,38.685,37.611,38.685,5562,0
2005-04-22,38.557,38.557,36.769,37.279,30040,0
2005-04-25,37.536,38.173,37.305,37.918,12454,0
2005-04-26,37.868,38.405,37.025,37.025,14099,0
2005-04-27,37.025,37.74,36.131,37.661,14686,0
2005-04-28,37.536,37.536,36.258,36.258,10262,0
2005-04-29,36.258,38.173,36.258,37.562,16566,0
2005-05-02,37.661,38.275,37.025,37.025,7520,0
2005-05-03,36.898,37.254,35.593,35.979,24163,0
2005-05-04,36.131,36.819,36.002,36.537,11044,0
2005-05-05,36.537,37.229,36.258,36.565,12963,0
2005-05-06,36.513,36.592,35.491,35.491,25534,0
2005-05-09,35.748,35.979,35.545,35.874,32702,0
2005-05-10,35.748,36.745,35.748,36.745,13391,0
2005-05-11,36.745,36.769,36.028,36.18,11357,0
2005-05-12,36.31,36.947,35.748,36.233,12414,0
2005-05-13,36.106,36.36,35.748,35.775,9280,0
2005-05-16,36.002,36.155,34.93,34.982,26435,0
2005-05-17,34.982,35.723,34.345,35.723,42804,0
2005-05-18,35.979,35.979,35.238,35.468,18955,0
2005-05-19,35.545,36.002,35.545,35.824,8732,0
2005-05-20,35.824,36.053,35.621,36.053,11242,0
2005-05-23,36.002,36.106,34.776,35.238,15900,0
2005-05-24,34.982,36.081,34.982,35.491,17780,0
2005-05-25,35.289,35.593,34.624,34.675,19150,0
2005-05-26,34.675,36.438,34.675,36.028,10494,0
2005-05-27,35.874,36.285,35.802,35.956,4621,0
2005-05-31,35.956,36.642,35.238,35.238,15941,0
2005-06-01,35.238,35.621,34.752,35.365,14805,0
2005-06-02,35.365,35.545,35.238,35.238,10925,0
2005-06-03,35.491,35.491,34.291,34.829,13589,0
2005-06-06,34.729,35.621,34.345,35.238,64463,0
2005-06-07,35.11,35.593,34.982,35.365,36618,0
2005-06-08,35.238,35.901,35.238,35.518,16919,0
2005-06-09,35.491,36.131,35.289,35.928,15077,0
2005-06-10,35.928,36.692,35.748,35.928,11947,0
2005-06-13,35.874,36.131,35.748,36.053,6778,0
2005-06-14,36.131,38.02,35.956,37.536,12296,0
2005-06-15,37.536,38.122,36.537,36.616,22089,0
2005-06-16,36.616,37.458,36.513,37.458,6226,0
2005-06-17,37.716,37.74,37.025,37.075,20053,0
2005-06-20,37.153,38.788,37.153,38.252,20797,0
2005-06-21,38.299,38.299,37.458,37.483,4896,0
2005-06-22,37.536,37.661,35.748,36.616,17780,0
2005-06-23,36.769,36.793,35.545,35.545,12571,0
2005-06-24,35.491,35.874,35.212,35.748,15549,0
2005-06-27,35.621,37.153,35.491,36.131,11199,0
2005-06-28,36.258,37.254,36.131,37.254,9243,0
2005-06-29,37.409,37.409,35.824,36.18,14451,0
2005-06-30,36.258,37.052,35.621,35.748,9476,0
2005-07-01,35.874,36.386,35.802,36.053,7989,0
2005-07-05,35.874,37.689,35.802,37.279,11591,0
2005-07-06,37.279,37.764,36.819,36.999,4934,0
2005-07-07,36.745,36.999,35.874,36.258,54947,0
2005-07-08,36.258,38.048,36.258,37.433,11006,0
2005-07-11,37.536,38.173,37.229,38.048,10964,0
2005-07-12,37.918,37.969,36.793,36.974,7010,0
2005-07-13,36.769,37.229,36.233,36.233,4896,0
2005-07-14,36.489,36.898,35.338,35.442,9397,0
2005-07-15,35.033,36.131,35.033,35.775,19816,0
2005-07-18,36.028,36.206,35.621,35.748,8657,0
2005-07-19,36.002,36.513,35.748,36.463,3567,0
2005-07-20,36.386,37.791,36.131,37.791,7715,0
2005-07-21,37.661,37.661,35.775,36.258,7871,0
2005-07-22,36.513,37.536,36.513,37.536,8616,0
2005-07-25,37.536,37.969,36.718,36.718,10730,0
2005-07-26,36.898,38.252,36.898,37.74,8616,0
2005-07-27,37.791,37.791,35.874,36.18,6853,0
2005-07-28,35.874,36.769,35.748,36.769,7402,0
2005-07-29,37.025,37.458,36.513,36.513,6345,0
2005-08-01,36.769,38.147,36.745,38.02,20053,0
2005-08-02,37.229,39.578,37.229,39.578,23143,0
2005-08-03,39.322,39.578,37.409,37.689,23498,0
2005-08-04,37.661,37.661,36.898,37.153,328107,0
2005-08-05,37.052,37.716,36.845,36.947,24556,0
2005-08-08,37.153,37.995,36.923,37.203,13041,0
2005-08-09,37.458,37.458,36.819,36.845,9166,0
2005-08-10,36.947,38.048,36.947,37.153,18288,0
2005-08-11,36.898,37.025,36.537,36.974,48759,0
2005-08-12,36.718,36.845,35.775,35.979,8890,0
2005-08-15,36.028,36.386,35.748,36.002,18719,0
2005-08-16,35.874,35.874,34.93,35.238,47974,0
2005-08-17,35.238,36.002,34.956,36.002,21616,0
2005-08-18,35.748,35.748,34.597,35.491,29844,0
2005-08-19,35.238,35.289,34.574,34.907,193386,0
2005-08-22,34.907,35.491,34.651,35.289,15822,0
2005-08-23,35.545,35.545,34.345,35.289,15860,0
2005-08-24,35.442,35.491,34.752,34.854,10730,0
2005-08-25,35.084,35.084,34.675,34.829,4345,0
2005-08-26,34.829,35.697,33.986,35.11,15822,0
2005-08-29,34.88,36.745,34.729,36.463,26903,0
2005-08-30,36.258,36.513,36.002,36.258,10536,0
2005-08-31,37.025,37.409,36.094,37.075,34072,0
2005-09-01,37.153,37.153,36.028,36.386,68577,0
2005-09-02,36.513,36.642,36.206,36.334,6577,0
2005-09-06,36.386,37.279,36.386,37.025,14411,0
2005-09-07,36.898,36.999,35.491,35.874,15549,0
2005-09-08,35.621,36.028,35.365,35.979,12064,0
2005-09-09,35.979,36.081,35.238,35.748,8145,0
2005-09-12,35.491,35.802,35.212,35.748,17703,0
2005-09-13,35.491,35.621,35.11,35.264,8459,0
2005-09-14,35.264,35.442,34.216,34.497,33798,0
2005-09-15,34.47,34.549,33.832,34.191,13668,0
2005-09-16,34.522,35.391,34.522,35.238,45195,0
2005-09-19,35.11,35.289,34.419,34.829,18525,0
2005-09-20,34.982,35.365,34.345,34.597,21616,0
2005-09-21,34.47,34.597,32.912,33.576,23382,0
2005-09-22,33.576,33.576,32.787,33.145,24671,0
2005-09-23,33.067,33.653,32.708,33.55,18171,0
2005-09-26,33.806,33.832,32.684,33.219,18053,0
2005-09-27,33.477,33.91,33.193,33.451,11475,0
2005-09-28,33.322,33.653,32.378,33.145,7480,0
2005-09-29,33.397,33.935,33.092,33.806,17073,0
2005-09-30,33.832,33.958,33.477,33.958,6658,0
2005-10-03,34.088,34.982,33.832,34.113,30273,0
2005-10-04,34.37,35.723,34.216,34.522,56945,0
2005-10-05,34.345,34.345,33.27,33.27,21892,0
2005-10-06,33.451,34.444,33.451,33.986,16253,0
2005-10-07,34.113,34.24,33.653,33.729,19778,0
2005-10-10,33.883,33.935,32.556,32.863,30234,0
2005-10-11,32.813,32.939,31.279,31.611,81185,0
2005-10-12,31.587,31.968,31.074,31.203,30427,0
2005-10-13,31.099,31.635,30.642,31.635,26593,0
2005-10-14,31.789,31.789,30.871,31.789,7010,0
2005-10-17,31.867,31.867,30.513,31.458,16056,0
2005-10-18,31.714,31.844,31.279,31.561,16409,0
2005-10-19,31.304,32.813,31.151,32.813,19306,0
2005-10-20,32.684,32.708,31.408,31.944,6226,0
2005-10-21,32.072,32.428,31.844,31.867,6029,0
2005-10-24,31.867,32.939,31.816,32.734,10812,0
2005-10-25,32.708,32.708,31.482,32.25,20521,0
2005-10-26,32.173,32.173,31.408,31.844,24203,0
2005-10-27,31.738,31.994,30.743,30.743,22361,0
2005-10-28,30.998,32.481,30.564,32.481,16604,0
2005-10-31,32.428,33.067,31.968,32.146,24829,0
2005-11-01,31.279,31.383,29.979,30.794,107466,0
2005-11-02,30.616,32.507,30.616,32.046,63991,0
2005-11-03,32.3,33.041,32.072,32.607,46917,0
2005-11-04,35.748,35.748,33.451,34.011,48797,0
2005-11-07,34.088,34.088,33.526,33.806,37717,0
2005-11-08,33.707,33.832,32.939,33.067,55729,0
2005-11-09,33.145,33.322,32.813,33.145,37988,0
2005-11-10,33.17,33.244,32.173,33.067,15002,0
2005-11-11,32.813,32.863,32.02,32.428,9397,0
2005-11-14,32.3,32.454,31.151,31.228,21107,0
2005-11-15,31.099,31.19,30.027,30.131,20834,0
2005-11-16,30.053,30.385,26.401,28.369,74214,0
2005-11-17,28.369,29.339,28.369,29.236,24946,0
2005-11-18,29.875,29.875,28.957,29.849,24515,0
2005-11-21,29.619,30.257,28.725,30.053,12020,0
2005-11-22,30.053,32.046,29.364,30.921,26867,0
2005-11-23,30.642,33.935,30.564,31.944,51147,0
2005-11-25,31.994,33.322,31.279,31.789,65324,0
2005-11-28,31.816,31.816,30.871,31.329,18563,0
2005-11-29,31.536,32.276,31.074,31.408,11788,0
2005-11-30,31.663,32.096,31.228,31.714,13589,0
2005-12-01,31.968,32.403,30.794,31.304,13550,0
2005-12-02,31.05,31.099,30.564,30.921,13863,0
2005-12-05,31.178,31.304,30.385,30.41,22832,0
2005-12-06,30.157,30.871,27.833,28.264,32190,0
2005-12-07,28.344,29.416,28.011,28.087,31018,0
2005-12-08,28.344,28.779,27.447,28.139,26435,0
2005-12-09,27.96,28.598,27.323,28.418,10574,0
2005-12-12,28.546,29.184,28.292,28.855,16135,0
2005-12-13,29.11,29.364,28.598,29.289,26826,0
2005-12-14,29.289,30.385,28.93,30.053,20756,0
2005-12-15,29.8,29.8,28.598,29.236,19306,0
2005-12-16,29.493,30.131,28.344,28.546,95676,0
2005-12-19,28.624,28.779,27.526,28.241,22439,0
2005-12-20,28.344,28.369,27.117,27.96,44606,0
2005-12-21,27.96,28.011,26.531,26.863,26593,0
2005-12-22,26.863,27.398,26.303,26.505,23339,0
2005-12-23,26.48,28.418,26.48,28.214,26356,0
2005-12-27,29.493,29.825,27.067,27.55,21932,0
2005-12-28,27.706,28.471,27.243,27.576,14021,0
2005-12-29,28.087,28.675,27.754,28.319,12845,0
2005-12-30,28.062,28.418,27.447,27.754,18836,0
2006-01-03,28.011,28.546,27.067,28.139,37518,0
2006-01-04,28.139,28.392,27.447,27.754,7520,0
2006-01-05,27.576,28.471,27.221,27.806,26317,0
2006-01-06,27.55,28.344,27.27,27.933,16684,0
2006-01-09,27.681,27.909,25.969,26.555,54163,0
2006-01-10,26.48,26.938,25.663,26.044,68380,0
2006-01-11,26.428,26.455,25.789,25.995,20364,0
2006-01-12,25.943,26.121,25.533,25.712,30938,0
2006-01-13,25.712,25.917,25.304,25.585,23968,0
2006-01-17,25.406,25.917,25.33,25.356,14686,0
2006-01-18,25.279,25.56,24.897,25.227,34580,0
2006-01-19,25.356,26.02,25.279,25.789,48914,0
2006-01-20,26.044,26.044,25.151,25.406,29959,0
2006-01-23,25.533,26.223,25.51,26.121,7050,0
2006-01-24,26.172,26.172,25.482,25.763,10925,0
2006-01-25,25.763,26.044,25.533,25.636,8929,0
2006-01-26,25.89,26.044,25.56,25.995,9048,0
2006-01-27,25.995,26.097,25.636,25.712,9203,0
2006-01-30,25.737,25.841,25.585,25.663,3525,0
2006-01-31,25.663,26.249,25.533,25.712,10182,0
2006-02-01,25.789,25.917,25.636,25.89,6853,0
2006-02-02,25.89,25.917,25.279,25.379,15782,0
2006-02-03,25.356,25.61,25.279,25.533,11788,0
2006-02-06,25.533,25.841,25.533,25.841,7246,0
2006-02-07,25.917,25.995,25.533,25.533,14021,0
2006-02-08,25.663,26.097,25.406,25.737,8304,0
2006-02-09,25.712,26.02,25.533,25.687,7795,0
2006-02-10,25.533,25.687,25.279,25.406,28276,0
2006-02-13,25.406,25.712,25.151,25.279,9716,0
2006-02-14,25.356,26.555,25.201,25.533,39164,0
2006-02-15,25.406,25.533,25.254,25.379,49814,0
2006-02-16,25.533,25.636,25.304,25.533,8812,0
2006-02-17,25.585,25.585,25.379,25.533,11826,0
2006-02-21,25.406,25.533,25.151,25.254,90623,0
2006-02-22,25.126,26.48,25.025,25.201,16684,0
2006-02-23,25.126,25.533,25.099,25.254,46603,0
2006-02-24,25.099,25.33,25.025,25.227,5677,0
2006-02-27,25.099,25.279,25.073,25.201,3019,0
2006-02-28,25.254,25.33,24.156,24.182,16213,0
2006-03-01,24.129,24.462,23.108,23.339,32348,0
2006-03-02,23.39,23.747,22.855,23.494,294155,0
2006-03-03,23.362,24.589,23.362,24.437,20288,0
2006-03-06,24.233,24.233,23.032,23.108,29492,0
2006-03-07,23.007,23.416,22.981,23.056,15193,0
2006-03-08,23.007,23.721,22.981,22.981,32467,0
2006-03-09,23.056,23.16,22.981,22.981,9048,0
2006-03-10,22.981,24.282,22.981,23.671,9631,0
2006-03-13,23.799,23.799,23.007,23.209,14764,0
2006-03-14,23.209,23.619,23.056,23.569,8459,0
2006-03-15,23.645,23.747,23.237,23.747,11357,0
2006-03-16,23.747,24.002,23.416,23.466,7205,0
2006-03-17,23.594,23.721,23.362,23.362,60195,0
2006-03-20,23.237,23.569,22.981,22.981,15158,0
2006-03-21,22.981,23.288,22.701,22.701,12296,0
2006-03-22,22.726,23.108,22.675,23.032,8263,0
2006-03-23,22.981,23.339,22.877,23.262,11514,0
2006-03-24,23.39,23.466,22.801,22.877,11316,0
2006-03-27,22.726,23.362,22.675,23.108,25887,0
2006-03-28,22.981,23.185,22.981,23.081,7795,0
2006-03-29,24.361,24.361,23.007,24.182,16370,0
2006-03-30,24.182,24.182,23.494,23.721,15860,0
2006-03-31,24.386,25.33,24.256,24.691,125910,0
2006-04-03,24.946,25.406,24.182,24.208,19698,0
2006-04-04,24.054,24.054,22.981,23.007,25141,0
2006-04-05,23.209,23.313,22.877,22.981,19895,0
2006-04-06,22.855,23.007,22.726,23.007,22404,0
2006-04-07,23.262,23.288,22.726,23.056,21461,0
2006-04-10,22.929,23.262,22.726,23.081,11044,0
2006-04-11,23.209,23.362,22.469,22.648,18133,0
2006-04-12,22.648,23.185,22.573,23.136,3916,0
2006-04-13,23.032,23.237,22.929,23.108,3210,0
2006-04-17,23.108,23.262,22.981,23.108,15077,0
2006-04-18,23.209,23.362,23.056,23.136,12688,0
2006-04-19,23.209,23.494,23.108,23.494,19660,0
2006-04-20,23.262,23.494,23.108,23.16,9716,0
2006-04-21,23.416,24.002,23.108,23.313,12808,0
2006-04-24,23.494,23.594,23.108,23.136,15822,0
2006-04-25,23.108,23.362,23.108,23.136,18563,0
2006-04-26,23.262,23.619,23.115,23.466,8929,0
2006-04-27,23.362,23.645,23.108,23.16,10262,0
2006-04-28,23.032,23.645,23.032,23.39,8419,0
2006-05-01,23.518,23.518,23.108,23.237,13276,0
2006-05-02,23.288,23.313,23.108,23.237,10574,0
2006-05-03,23.136,23.518,23.136,23.313,8419,0
2006-05-04,23.569,23.977,23.237,23.977,18013,0
2006-05-05,24.156,25.044,24.079,24.918,10536,0
2006-05-08,24.918,25.867,24.918,25.025,26789,0
2006-05-09,23.901,24.233,23.695,23.874,32190,0
2006-05-10,24.054,24.054,23.747,23.848,9558,0
2006-05-11,24.002,24.129,23.824,23.848,18250,0
2006-05-12,23.848,24.027,23.645,23.645,16213,0
2006-05-15,23.439,23.747,23.362,23.416,30977,0
2006-05-16,23.362,24.309,23.313,24.129,34778,0
2006-05-17,23.874,23.977,23.594,23.747,32348,0
2006-05-18,23.747,23.927,23.619,23.619,19347,0
2006-05-19,23.494,24.256,23.494,23.799,19503,0
2006-05-22,23.927,25.025,23.466,24.563,17153,0
2006-05-23,24.82,25.406,23.774,23.848,9321,0
2006-05-24,23.747,24.616,23.619,24.462,37518,0
2006-05-25,24.717,25.227,24.156,24.64,13276,0
2006-05-26,24.897,25.151,24.282,24.539,8890,0
2006-05-30,24.386,24.386,23.619,23.619,20601,0
2006-05-31,23.747,25.763,23.439,25.763,45036,0
2006-06-01,25.533,26.505,25.279,26.377,22009,0
2006-06-02,26.172,26.555,25.817,26.401,10812,0
2006-06-05,25.995,26.044,24.665,24.665,31957,0
2006-06-06,24.513,24.82,23.927,24.129,34424,0
2006-06-07,24.386,25.099,24.002,24.002,14569,0
2006-06-08,23.747,24.845,23.494,24.513,26084,0
2006-06-09,24.768,25.51,24.182,24.182,12179,0
2006-06-12,24.054,24.616,23.799,23.901,15511,0
2006-06-13,23.721,24.918,23.494,24.282,17036,0
2006-06-14,24.282,24.616,23.927,24.079,13941,0
2006-06-15,24.335,24.973,24.002,24.871,148115,0
2006-06-16,24.335,24.335,23.494,23.774,105232,0
2006-06-19,24.002,24.129,23.339,23.824,81185,0
2006-06-20,23.824,24.208,23.747,24.002,19384,0
2006-06-21,23.927,24.488,23.927,24.309,51970,0
2006-06-22,24.282,24.513,24.027,24.282,37479,0
2006-06-23,23.824,24.002,23.619,23.671,26356,0
2006-06-26,23.874,23.977,23.39,23.518,45312,0
2006-06-27,23.262,23.619,22.417,22.573,101236,0
2006-06-28,22.417,22.648,21.448,21.984,68181,0
2006-06-29,22.112,22.521,21.73,22.215,49737,0
2006-06-30,22.215,23.262,21.627,23.136,489538,0
2006-07-03,23.108,23.518,22.877,23.313,31407,0
2006-07-05,23.209,23.288,22.265,22.622,24361,0
2006-07-06,22.648,23.108,22.239,22.801,14882,0
2006-07-07,22.801,23.032,22.444,22.75,16370,0
2006-07-10,22.701,22.981,20.429,22.239,9594,0
2006-07-11,22.239,22.675,21.679,21.73,26084,0
2006-07-12,21.576,21.754,20.963,20.963,33250,0
2006-07-13,20.914,21.168,20.811,20.811,25572,0
2006-07-14,20.811,21.067,20.429,20.479,13863,0
2006-07-17,20.429,20.633,20.172,20.479,15275,0
2006-07-18,20.529,20.607,20.172,20.298,4973,0
2006-07-19,21.067,21.194,20.351,20.607,19113,0
2006-07-20,20.658,20.658,20.325,20.325,4973,0
2006-07-21,20.351,20.351,19.352,19.561,17780,0
2006-07-24,19.687,19.812,19.022,19.022,11279,0
2006-07-25,19.152,19.943,18.945,19.099,9361,0
2006-07-26,19.152,20.581,18.716,18.768,10419,0
2006-07-27,18.895,19.892,18.792,19.022,14334,0
2006-07-28,19.075,19.66,19.075,19.586,7324,0
2006-07-31,18.895,19.66,18.895,19.408,5914,0
2006-08-01,19.533,19.916,19.099,19.352,6186,0
2006-08-02,19.352,19.561,19.099,19.481,4545,0
2006-08-03,19.586,19.586,18.384,18.384,21382,0
2006-08-04,18.641,20.581,18.641,20.172,12414,0
2006-08-07,19.916,19.916,18.282,18.462,11044,0
2006-08-08,18.641,19.66,18.384,18.792,26551,0
2006-08-09,18.92,19.66,18.436,18.792,9908,0
2006-08-10,18.537,18.92,18.384,18.716,6618,0
2006-08-11,18.768,18.895,18.411,18.819,2037,0
2006-08-14,18.998,19.254,18.282,18.36,15623,0
2006-08-15,18.511,18.998,18.384,18.511,9397,0
2006-08-16,18.384,19.099,18.335,18.895,11711,0
2006-08-17,18.641,19.152,18.615,19.152,9476,0
2006-08-18,19.254,19.38,18.768,18.945,3092,0
2006-08-21,18.69,18.716,18.257,18.384,6540,0
2006-08-22,18.524,19.125,18.436,18.87,114239,0
2006-08-23,19.125,19.635,18.641,19.173,33956,0
2006-08-24,19.433,19.61,18.998,19.125,34030,0
2006-08-25,18.998,19.456,18.998,19.173,5600,0
2006-08-28,19.433,19.738,19.279,19.408,19228,0
2006-08-29,19.38,20.298,19.38,19.764,45036,0
2006-08-30,20.121,20.658,19.865,20.506,78446,0
2006-08-31,20.453,20.633,20.275,20.325,7440,0
2006-09-01,20.506,20.506,20.325,20.402,11514,0
2006-09-05,20.553,21.116,20.351,20.836,26121,0
2006-09-06,20.938,21.194,20.607,20.658,22794,0
2006-09-07,20.811,20.888,20.682,20.784,7089,0
2006-09-08,20.633,21.015,20.479,20.708,11044,0
2006-09-11,20.479,20.708,20.25,20.453,4502,0
2006-09-12,20.298,21.067,20.145,20.633,11906,0
2006-09-13,20.453,20.453,19.967,20.097,13863,0
2006-09-14,20.121,20.506,19.713,20.402,38577,0
2006-09-15,20.298,20.453,20.172,20.298,15586,0
2006-09-18,20.172,20.25,20.097,20.121,16528,0
2006-09-19,20.374,20.374,20.198,20.298,13589,0
2006-09-20,20.553,20.682,20.298,20.351,11122,0
2006-09-21,20.351,20.506,20.198,20.298,12808,0
2006-09-22,20.145,20.275,19.812,19.892,10419,0
2006-09-25,19.943,20.351,19.916,19.916,12768,0
2006-09-26,19.943,20.097,19.533,19.967,9124,0
2006-09-27,19.812,19.812,19.533,19.66,17976,0
2006-09-28,19.79,19.79,19.433,19.533,32582,0
2006-09-29,19.61,19.79,19.481,19.764,15077,0
2006-10-02,19.764,19.839,19.61,19.713,7520,0
2006-10-03,19.79,20.298,19.79,20.046,8263,0
2006-10-04,19.916,20.298,19.38,19.892,14138,0
2006-10-05,19.776,20.172,19.561,20.046,5954,0
2006-10-06,19.916,20.018,19.561,19.713,13002,0
2006-10-09,19.586,19.713,19.327,19.456,10768,0
2006-10-10,19.533,19.713,19.279,19.533,13668,0
2006-10-11,19.61,19.812,19.408,19.687,5600,0
2006-10-12,19.61,19.967,19.61,19.916,29057,0
2006-10-13,19.812,19.943,19.738,19.865,11749,0
2006-10-16,19.916,20.682,19.916,20.298,22794,0
2006-10-17,20.275,20.429,20.018,20.046,30470,0
2006-10-18,20.25,20.658,20.198,20.351,56945,0
2006-10-19,20.479,20.811,20.479,20.682,17898,0
2006-10-20,20.479,20.708,20.172,20.429,13431,0
2006-10-23,20.25,20.76,20.172,20.275,18445,0
2006-10-24,20.121,20.607,19.993,20.506,15511,0
2006-10-25,20.351,20.682,20.145,20.325,13629,0
2006-10-26,20.479,20.682,20.298,20.506,13980,0
2006-10-27,20.429,20.86,20.351,20.708,17507,0
2006-10-30,20.735,21.423,20.735,21.194,20013,0
2006-10-31,21.448,21.526,21.322,21.448,23459,0
2006-11-01,21.434,21.601,21.373,21.423,26356,0
2006-11-02,21.576,21.959,21.423,21.806,30784,0
2006-11-03,21.754,22.726,21.754,22.444,15390,0
2006-11-06,22.292,23.39,22.292,22.956,20676,0
2006-11-07,22.469,23.032,22.317,22.317,21698,0
2006-11-08,22.417,23.108,22.061,22.827,14216,0
2006-11-09,22.855,22.877,21.833,21.933,7715,0
2006-11-10,21.883,22.417,21.704,22.369,15860,0
2006-11-13,22.595,22.726,22.061,22.138,15900,0
2006-11-14,22.344,22.521,21.704,21.754,27571,0
2006-11-15,21.73,22.138,21.704,21.833,17546,0
2006-11-16,22.112,22.595,21.933,22.444,14099,0
2006-11-17,22.469,22.469,21.778,22.138,16723,0
2006-11-20,21.959,22.595,21.778,22.573,10887,0
2006-11-21,22.595,23.339,22.595,22.929,10848,0
2006-11-22,22.981,23.136,22.701,22.75,1803,0
2006-11-24,22.777,22.777,22.265,22.265,2154,0
2006-11-27,22.469,22.827,22.215,22.75,6618,0
2006-11-28,22.595,23.056,22.392,22.827,9947,0
2006-11-29,22.75,22.956,22.622,22.726,3876,0
2006-11-30,22.929,22.929,22.573,22.801,14882,0
2006-12-01,22.75,22.827,22.265,22.417,1448,0
2006-12-04,22.317,22.726,22.138,22.701,4698,0
2006-12-05,22.726,22.726,22.392,22.444,10730,0
2006-12-06,22.595,23.185,22.595,23.081,11711,0
2006-12-07,23.185,23.466,22.726,23.16,12376,0
2006-12-08,23.16,23.237,22.956,23.056,12492,0
2006-12-11,23.007,23.439,23.007,23.39,3525,0
2006-12-12,23.39,24.182,23.39,23.439,7402,0
2006-12-13,23.542,23.695,23.237,23.237,7832,0
2006-12-14,23.16,23.313,23.007,23.056,4345,0
2006-12-15,23.007,23.262,22.981,23.007,7677,0
2006-12-18,23.136,24.027,22.981,23.594,38927,0
2006-12-19,23.494,24.079,23.494,23.747,9084,0
2006-12-20,23.747,24.002,23.747,23.848,2351,0
2006-12-21,23.747,25.867,23.747,24.462,32310,0
2006-12-22,24.691,24.741,24.309,24.616,28707,0
2006-12-26,24.513,24.897,24.411,24.539,5954,0
2006-12-27,24.64,25.025,24.64,24.741,6226,0
2006-12-28,24.64,25.379,24.64,25.073,3995,0
2006-12-29,24.897,24.897,24.462,24.539,13196,0
2007-01-03,24.589,24.793,24.563,24.768,10182,0
2007-01-04,24.973,24.973,24.182,24.256,8186,0
2007-01-05,24.437,25.099,24.129,24.973,6892,0
2007-01-08,24.999,25.025,24.539,24.741,4777,0
2007-01-09,24.871,25.254,24.513,25.201,14176,0
2007-01-10,25.177,26.044,24.82,26.02,5873,0
2007-01-11,25.533,26.097,25.241,25.687,7205,0
2007-01-12,25.636,25.867,25.177,25.379,4777,0
2007-01-16,25.482,25.89,25.304,25.51,7480,0
2007-01-17,25.737,26.02,25.61,25.917,6383,0
2007-01-18,26.02,26.02,24.845,24.897,3798,0
2007-01-19,24.64,25.126,24.551,24.871,2467,0
2007-01-22,25.099,25.89,24.946,25.61,6226,0
2007-01-23,25.51,25.51,24.897,25.048,9048,0
2007-01-24,25.025,25.482,24.539,25.126,10105,0
2007-01-25,25.025,25.126,24.282,24.871,11591,0
2007-01-26,24.871,25.025,24.665,25.025,10300,0
2007-01-29,24.82,24.82,24.282,24.282,5207,0
2007-01-30,24.386,24.437,24.182,24.256,7166,0
2007-01-31,24.156,24.156,23.542,23.619,7520,0
2007-02-01,23.695,24.563,23.569,24.563,10536,0
2007-02-02,24.104,24.361,23.874,24.129,14882,0
2007-02-05,23.977,24.309,23.619,24.309,6778,0
2007-02-06,24.386,24.386,24.054,24.233,4896,0
2007-02-07,24.386,24.793,24.386,24.488,4032,0
2007-02-08,24.233,24.335,24.054,24.079,3724,0
2007-02-09,23.874,24.129,23.774,23.774,3092,0
2007-02-12,23.645,23.927,23.619,23.645,2351,0
2007-02-13,23.645,24.462,23.619,24.386,4545,0
2007-02-14,24.361,24.691,24.361,24.691,3291,0
2007-02-15,24.513,24.717,24.488,24.64,1096,0
2007-02-16,24.768,24.768,24.513,24.616,3445,0
2007-02-20,24.793,24.793,24.182,24.182,5797,0
2007-02-21,24.309,24.309,23.901,24.054,30154,0
2007-02-22,23.901,24.129,23.874,23.901,8186,0
2007-02-23,23.645,24.002,23.645,23.824,3371,0
2007-02-26,24.079,24.361,24.079,24.233,9788,0
2007-02-27,25.151,25.533,24.129,24.233,20676,0
2007-02-28,25.406,25.533,24.437,24.845,42845,0
2007-03-01,24.589,25.279,24.539,25.177,7795,0
2007-03-02,25.279,25.51,24.897,24.918,8106,0
2007-03-05,24.897,25.177,24.897,24.897,10262,0
2007-03-06,25.025,25.33,25.025,25.254,2194,0
2007-03-07,25.126,25.379,24.946,25.126,5600,0
2007-03-08,25.379,25.457,25.151,25.151,5171,0
2007-03-09,25.025,25.126,24.845,24.999,3407,0
2007-03-12,24.999,25.099,24.897,25.025,2898,0
2007-03-13,24.918,25.279,24.871,25.254,12296,0
2007-03-14,25.279,25.356,25.177,25.227,4345,0
2007-03-15,25.099,25.201,25.048,25.151,20328,0
2007-03-16,25.151,25.151,24.897,24.946,6618,0
2007-03-19,25.099,25.151,24.64,24.999,10457,0
2007-03-20,24.918,25.073,24.918,25.025,2075,0
2007-03-21,24.999,25.073,24.897,25.025,6816,0
2007-03-22,24.918,25.025,24.717,25.025,7911,0
2007-03-23,24.897,25.099,24.82,25.099,9594,0
2007-03-26,25.33,25.33,24.793,24.946,15116,0
2007-03-27,24.946,24.946,23.695,24.793,5286,0
2007-03-28,24.679,25.254,24.679,25.151,57256,0
2007-03-29,25.279,25.433,25.201,25.406,5677,0
2007-03-30,25.227,25.227,24.691,24.845,12064,0
2007-04-02,25.025,25.151,24.946,25.025,9124,0
2007-04-03,25.279,25.51,25.279,25.457,4502,0
2007-04-04,25.356,25.687,25.33,25.56,5677,0
2007-04-05,25.56,26.097,25.56,26.097,11788,0
2007-04-09,25.995,26.121,25.712,26.044,6186,0
2007-04-10,26.121,26.147,25.789,26.147,17507,0
2007-04-11,26.097,26.276,25.943,26.147,9438,0
2007-04-12,26.121,26.172,26.07,26.172,4230,0
2007-04-13,25.969,26.276,25.917,26.147,10457,0
2007-04-16,26.044,26.044,25.817,25.995,4074,0
2007-04-17,26.07,26.121,26.044,26.07,7951,0
2007-04-18,26.07,26.172,26.02,26.147,6971,0
2007-04-19,26.044,26.172,25.943,26.07,3445,0
2007-04-20,26.121,26.121,25.737,25.841,2898,0
2007-04-23,25.841,25.917,25.663,25.663,6461,0
2007-04-24,25.663,25.917,25.433,25.841,3092,0
2007-04-25,25.89,26.044,25.89,26.02,4032,0
2007-04-26,25.969,26.044,25.789,25.789,3371,0
2007-04-27,25.687,26.044,25.687,25.89,5562,0
2007-04-30,25.917,25.917,25.533,25.533,6345,0
2007-05-01,25.789,25.789,25.482,25.51,23182,0
2007-05-02,25.51,25.663,25.482,25.56,6892,0
2007-05-03,25.533,25.737,25.533,25.663,2389,0
2007-05-04,25.763,26.02,25.482,25.482,9986,0
2007-05-07,25.533,25.636,25.482,25.51,8851,0
2007-05-08,25.482,25.533,25.433,25.51,4621,0
2007-05-09,25.61,25.712,25.457,25.457,4074,0
2007-05-10,25.099,25.099,22.855,23.39,23850,0
2007-05-11,22.877,23.671,22.877,23.671,10222,0
2007-05-14,22.981,23.695,22.981,23.594,9011,0
2007-05-15,23.569,23.594,22.981,23.494,10536,0
2007-05-16,23.466,23.977,23.466,23.901,7365,0
2007-05-17,24.002,24.256,24.002,24.079,2974,0
2007-05-18,24.054,24.437,24.054,24.233,11865,0
2007-05-21,24.335,24.513,24.269,24.437,3995,0
2007-05-22,24.256,24.918,24.256,24.741,5992,0
2007-05-23,24.589,24.741,24.233,24.233,6971,0
2007-05-24,24.027,24.256,23.799,24.079,9631,0
2007-05-25,24.002,24.256,23.824,23.824,6305,0
2007-05-29,23.824,24.079,23.542,23.542,4426,0
2007-05-30,23.494,23.594,23.362,23.362,7050,0
2007-05-31,23.416,23.695,23.39,23.695,10494,0
2007-06-01,23.799,24.309,23.774,24.256,5481,0
2007-06-04,24.282,24.691,24.256,24.691,5834,0
2007-06-05,24.513,24.768,24.309,24.64,40260,0
2007-06-06,24.64,24.973,24.64,24.768,14297,0
2007-06-07,24.793,25.406,24.793,25.126,5207,0
2007-06-08,25.201,25.663,25.201,25.533,32894,0
2007-06-11,25.533,25.817,25.533,25.636,9870,0
2007-06-12,25.585,25.61,25.533,25.585,7205,0
2007-06-13,25.533,25.61,25.533,25.61,5207,0
2007-06-14,25.533,25.663,25.533,25.533,5638,0
2007-06-15,25.533,25.687,25.356,25.585,2664,0
2007-06-18,25.56,25.585,25.533,25.533,10964,0
2007-06-19,25.56,25.585,25.533,25.533,1096,0
2007-06-20,25.533,25.56,25.254,25.533,4855,0
2007-06-21,25.533,25.61,25.51,25.533,19306,0
2007-06-22,25.533,25.636,25.533,25.636,5092,0
2007-06-25,25.56,25.712,25.457,25.533,9321,0
2007-06-26,25.406,25.433,24.386,24.563,4386,0
2007-06-27,24.437,24.616,24.335,24.616,5129,0
2007-06-28,24.616,24.946,24.589,24.897,2781,0
2007-06-29,24.793,25.025,24.462,25.025,2194,0
2007-07-02,25.025,25.763,24.918,25.533,7089,0
2007-07-03,25.533,25.533,25.126,25.126,1919,0
2007-07-05,25.177,25.177,24.513,24.82,4386,0
2007-07-06,24.768,24.768,24.002,24.208,4621,0
2007-07-09,24.002,24.002,23.39,23.466,4545,0
2007-07-10,23.494,23.518,23.262,23.313,3210,0
2007-07-11,23.237,23.262,22.344,22.344,3291,0
2007-07-12,22.469,22.701,22.369,22.595,7637,0
2007-07-13,22.521,22.801,22.369,22.726,6383,0
2007-07-16,22.726,23.056,22.573,23.007,10376,0
2007-07-17,23.136,23.16,22.981,22.981,3957,0
2007-07-18,22.877,23.007,22.675,22.827,1919,0
2007-07-19,22.827,22.827,22.497,22.726,4271,0
2007-07-20,22.855,22.855,22.444,22.548,6112,0
2007-07-23,22.417,23.108,22.417,22.981,10105,0
2007-07-24,22.981,23.288,22.827,23.056,12808,0
2007-07-25,23.032,23.032,21.627,22.138,7089,0
2007-07-26,22.011,22.138,21.908,21.959,4934,0
2007-07-27,21.857,21.857,20.506,20.811,10848,0
2007-07-30,20.553,20.682,19.456,19.456,6383,0
2007-07-31,19.38,19.38,18.511,18.768,11672,0
2007-08-01,18.768,18.768,18.411,18.59,5406,0
2007-08-02,18.59,18.69,18.257,18.257,8225,0
2007-08-03,18.36,18.36,17.772,17.799,5914,0
2007-08-06,17.926,18.029,17.466,17.541,9518,0
2007-08-07,17.439,17.799,17.236,17.236,22439,0
2007-08-08,17.16,17.541,16.851,16.982,17428,0
2007-08-09,16.955,17.261,16.624,16.726,15428,0
2007-08-10,17.236,18.511,17.236,17.541,40103,0
2007-08-13,17.566,19.764,17.566,18.59,30665,0
2007-08-14,18.462,20.25,18.436,20.25,7871,0
2007-08-15,20.172,20.223,19.66,19.764,3445,0
2007-08-16,19.812,20.429,19.79,20.298,3210,0
2007-08-17,19.916,21.039,19.713,20.811,4621,0
2007-08-20,20.811,20.811,18.792,19.456,4660,0
2007-08-21,19.408,19.456,18.768,18.945,9558,0
2007-08-22,18.895,19.152,18.59,18.792,2974,0
2007-08-23,18.667,19.506,18.641,19.408,6778,0
2007-08-24,19.408,20.145,19.408,19.993,3761,0
2007-08-27,20.172,20.298,18.743,18.945,16176,0
2007-08-28,18.69,18.69,17.566,17.952,39007,0
2007-08-29,16.726,18.129,16.726,18.002,3837,0
2007-08-30,17.873,18.129,17.492,17.873,16879,0
2007-08-31,17.825,18.462,17.825,18.384,6461,0
2007-09-04,18.411,19.152,18.411,19.048,3681,0
2007-09-05,18.92,19.075,18.92,19.048,1173,0
2007-09-06,19.022,19.408,18.667,19.152,2898,0
2007-09-07,19.125,19.125,18.743,18.743,1017,0
2007-09-10,18.743,18.972,18.335,18.384,5562,0
2007-09-11,18.384,18.489,17.566,18.156,32467,0
2007-09-12,18.156,18.819,18.156,18.641,6658,0
2007-09-13,18.615,19.152,18.615,19.152,2270,0
2007-09-14,19.152,19.764,19.152,19.66,3761,0
2007-09-17,19.408,19.408,19.125,19.2,7402,0
2007-09-18,19.152,19.279,18.309,18.309,5914,0
2007-09-19,18.206,19.099,18.002,19.022,6305,0
2007-09-20,19.022,19.152,18.792,18.792,1333,0
2007-09-21,18.819,18.87,18.511,18.564,3407,0
2007-09-24,17.975,18.462,17.645,18.309,49464,0
2007-09-25,18.129,18.819,18.129,18.537,2313,0
2007-09-26,18.641,18.92,18.641,18.895,1724,0
2007-09-27,18.743,18.87,18.002,18.282,5406,0
2007-09-28,18.36,18.768,18.129,18.743,2781,0
2007-10-01,18.895,21.704,18.895,21.347,11242,0
2007-10-02,21.296,21.296,19.892,20.429,3485,0
2007-10-03,20.506,20.553,20.25,20.429,1997,0
2007-10-04,20.735,21.601,20.735,21.373,15234,0
2007-10-05,21.373,21.5,20.553,20.633,2742,0
2007-10-08,20.633,20.682,20.325,20.529,2467,0
2007-10-09,20.402,20.429,20.351,20.351,3055,0
2007-10-10,20.374,21.116,20.325,21.015,2546,0
2007-10-11,21.116,21.194,19.61,19.687,4345,0
2007-10-12,19.943,19.943,19.561,19.635,6618,0
2007-10-15,19.66,19.967,19.506,19.865,1997,0
2007-10-16,20.097,20.553,19.993,20.325,4345,0
2007-10-17,20.529,20.581,20.018,20.018,1997,0
2007-10-18,19.79,19.812,19.304,19.506,8304,0
2007-10-19,19.352,19.812,19.228,19.304,2701,0
2007-10-22,19.022,19.304,18.972,19.022,2664,0
2007-10-23,19.099,19.892,19.099,19.892,3798,0
2007-10-24,19.79,20.097,19.506,20.097,27024,0
2007-10-25,19.967,19.967,19.635,19.764,1372,0
2007-10-26,19.635,19.764,18.462,19.022,5638,0
2007-10-29,18.641,18.768,18.156,18.156,6892,0
2007-10-30,18.156,18.615,18.156,18.23,2427,0
2007-10-31,18.511,18.641,18.489,18.641,4621,0
2007-11-01,18.615,18.743,18.411,18.615,9870,0
2007-11-02,18.59,18.716,18.309,18.667,7795,0
2007-11-05,18.667,20.811,18.667,19.943,7911,0
2007-11-06,20.145,20.172,19.533,19.812,6383,0
2007-11-07,19.993,19.993,17.873,18.05,3019,0
2007-11-08,18.05,19.764,17.952,19.533,4307,0
2007-11-09,19.506,20.633,19.506,19.812,10925,0
2007-11-12,19.812,20.429,18.029,18.104,5286,0
2007-11-13,18.104,19.66,18.078,18.895,11906,0
2007-11-14,19.022,19.228,18.257,18.768,5873,0
2007-11-15,18.768,19.738,18.411,18.768,4582,0
2007-11-16,18.998,19.152,17.926,18.183,7753,0
2007-11-19,18.257,18.489,17.645,17.926,6853,0
2007-11-20,17.873,18.945,17.873,18.129,8029,0
2007-11-21,18.129,18.129,17.952,18.002,354,0
2007-11-23,18.002,18.206,18.002,18.078,431,0
2007-11-26,17.719,18.002,17.492,17.849,4896,0
2007-11-27,17.566,17.645,17.439,17.466,1448,0
2007-11-28,17.619,18.23,17.236,17.364,9788,0
2007-11-29,17.312,18.129,17.312,17.772,2820,0
2007-11-30,17.619,17.619,16.851,17.439,31370,0
2007-12-03,17.719,18.59,17.413,18.029,5481,0
2007-12-04,17.592,18.129,17.541,17.541,2446,0
2007-12-05,17.337,17.466,16.982,17.03,10848,0
2007-12-06,16.955,17.082,16.851,17.082,4819,0
2007-12-07,17.184,17.873,16.982,17.236,13081,0
2007-12-10,17.16,17.16,16.904,17.108,17976,0
2007-12-11,17.261,17.39,16.598,16.752,29057,0
2007-12-12,16.851,19.125,16.393,17.645,16840,0
2007-12-13,17.799,17.849,16.267,16.699,14882,0
2007-12-14,16.469,16.493,16.188,16.267,21852,0
2007-12-17,15.347,16.34,15.347,16.213,15880,0
2007-12-18,16.393,16.393,16.088,16.28,13431,0
2007-12-19,16.315,16.315,15.984,16.137,12296,0
2007-12-20,16.008,16.061,15.551,15.756,10222,0
2007-12-21,15.756,15.959,10.749,15.372,6461,0
2007-12-24,14.939,15.32,14.81,14.81,6658,0
2007-12-26,14.862,15.243,14.862,15.067,8693,0
2007-12-27,15.22,15.32,14.835,14.987,9558,0
2007-12-28,14.862,15.167,14.862,15.04,4695,0
2007-12-31,15.067,15.09,14.939,15.04,8419,0
2008-01-02,15.04,15.32,15.04,15.295,4582,0
2008-01-03,15.192,15.347,15.167,15.32,11984,0
2008-01-04,15.192,16.982,15.192,16.547,10182,0
2008-01-07,16.547,16.624,16.213,16.315,7558,0
2008-01-08,16.162,16.162,15.448,15.577,9166,0
2008-01-09,15.577,15.959,13.281,15.067,7205,0
2008-01-10,15.117,15.577,15.09,15.167,5053,0
2008-01-11,15.22,15.295,15.067,15.143,9124,0
2008-01-14,15.143,15.629,15.143,15.22,1919,0
2008-01-15,15.22,15.551,15.067,15.448,5445,0
2008-01-16,15.473,16.137,15.27,15.959,6425,0
2008-01-17,15.959,16.008,15.806,16.008,1214,0
2008-01-18,15.984,16.188,15.473,15.601,3916,0
2008-01-22,15.27,15.551,15.04,15.243,1683,0
2008-01-23,14.733,15.04,14.349,14.785,9397,0
2008-01-24,14.453,15.295,14.453,14.657,3291,0
2008-01-25,14.631,14.81,14.631,14.81,1137,0
2008-01-28,14.683,15.551,14.427,14.758,17662,0
2008-01-29,14.785,15.167,14.785,15.067,5481,0
2008-01-30,15.04,15.192,14.835,14.835,2075,0
2008-01-31,14.657,14.987,14.606,14.888,3092,0
2008-02-01,14.987,14.987,14.427,14.631,14255,0
2008-02-04,14.631,14.683,14.197,14.453,16801,0
2008-02-05,14.3,14.401,14.197,14.273,6817,0
2008-02-06,14.3,14.529,14.223,14.504,5481,0
2008-02-07,14.453,15.398,14.453,14.963,5092,0
2008-02-08,15.295,15.448,15.243,15.243,4151,0
2008-02-11,15.143,15.423,15.143,15.32,3445,0
2008-02-12,15.499,15.499,14.862,14.987,3371,0
2008-02-13,15.014,15.448,15.014,15.22,5207,0
2008-02-14,15.32,15.32,15.27,15.27,3639,0
2008-02-15,15.32,15.32,15.27,15.295,2427,0
2008-02-19,15.448,15.601,15.167,15.192,4426,0
2008-02-20,15.295,15.551,15.167,15.167,5323,0
2008-02-21,15.32,15.32,15.167,15.295,4934,0
2008-02-22,15.192,15.347,15.09,15.192,6658,0
2008-02-25,15.192,15.32,15.067,15.243,7166,0
2008-02-26,15.295,15.32,15.22,15.27,4190,0
2008-02-27,15.347,15.347,15.192,15.192,3603,0
2008-02-28,15.04,15.32,14.375,14.987,9716,0
2008-02-29,14.987,15.192,14.862,14.862,5954,0
2008-03-03,14.987,15.09,14.043,14.939,17116,0
2008-03-04,14.963,15.014,14.325,14.325,4934,0
2008-03-05,14.401,14.657,14.375,14.427,4973,0
2008-03-06,14.3,14.81,14.197,14.552,26986,0
2008-03-07,14.223,14.479,14.043,14.096,6501,0
2008-03-10,14.17,14.733,13.997,14.018,12296,0
2008-03-11,13.917,14.453,13.838,14.248,9476,0
2008-03-12,14.122,14.325,14.122,14.197,3092,0
2008-03-13,14.3,14.631,14.07,14.07,5129,0
2008-03-14,14.3,14.453,13.764,13.838,8186,0
2008-03-17,13.814,14.375,13.737,14.248,4855,0
2008-03-18,14.223,14.375,13.532,13.61,6501,0
2008-03-19,13.637,13.711,13.532,13.61,5522,0
2008-03-20,13.789,14.58,13.532,13.637,6778,0
2008-03-24,13.557,13.557,12.946,13.199,12926,0
2008-03-25,13.281,14.81,13.281,14.81,12179,0
2008-03-26,14.552,15.067,14.552,15.067,25141,0
2008-03-27,15.067,16.826,15.067,16.034,8693,0
2008-03-28,16.034,16.034,15.398,15.526,3371,0
2008-03-31,15.372,15.372,14.3,14.3,4855,0
2008-04-01,14.248,15.526,14.223,15.192,5873,0
2008-04-02,15.283,15.551,14.911,14.987,20834,0
2008-04-03,14.939,15.014,13.863,13.863,7989,0
2008-04-04,13.917,15.067,13.917,14.58,5013,0
2008-04-07,14.552,15.629,14.043,15.295,8773,0
2008-04-08,15.448,15.577,14.963,15.04,17153,0
2008-04-09,15.32,15.781,15.014,15.014,4426,0
2008-04-10,14.733,15.652,14.733,15.347,7480,0
2008-04-11,15.22,15.806,14.939,15.32,4386,0
2008-04-14,15.372,15.781,15.32,15.551,2115,0
2008-04-15,15.243,15.423,15.143,15.143,3173,0
2008-04-16,15.347,15.347,14.708,14.888,2974,0
2008-04-17,14.939,14.963,14.504,14.504,1565,0
2008-04-18,14.58,14.963,14.427,14.733,4502,0
2008-04-21,14.375,14.657,14.325,14.529,3681,0
2008-04-22,14.325,14.733,14.325,14.631,7911,0
2008-04-23,14.58,14.58,14.479,14.552,3681,0
2008-04-24,14.453,14.631,13.944,14.018,4426,0
2008-04-25,14.018,14.606,13.89,14.427,6194,0
2008-04-28,14.427,15.192,14.375,14.683,9117,0
2008-04-29,14.81,14.911,14.606,14.683,5663,0
2008-04-30,14.618,14.708,14.043,14.043,4883,0
2008-05-01,14.17,14.325,13.863,13.863,3151,0
2008-05-02,14.043,14.427,13.326,13.432,7948,0
2008-05-05,13.557,14.963,13.406,13.66,8210,0
2008-05-06,13.66,13.789,13.458,13.789,5207,0
2008-05-07,13.711,13.863,13.532,13.764,50596,0
2008-05-08,13.944,14.427,13.711,14.273,9822,0
2008-05-09,14.043,14.145,13.532,13.66,7157,0
2008-05-12,13.584,14.018,13.532,13.66,8013,0
2008-05-13,13.483,13.764,13.351,13.483,8374,0
2008-05-14,13.432,13.505,13.305,13.379,5116,0
2008-05-15,13.326,13.379,13.174,13.174,8089,0
2008-05-16,13.253,13.305,12.794,12.895,11906,0
2008-05-19,12.766,12.895,12.537,12.589,11630,0
2008-05-20,12.616,12.689,12.537,12.565,11680,0
2008-05-21,12.64,12.664,12.385,12.462,8512,0
2008-05-22,12.51,12.689,12.385,12.486,8674,0
2008-05-23,12.486,12.565,12.436,12.486,5267,0
2008-05-27,12.616,12.895,12.385,12.486,11237,0
2008-05-28,12.51,12.895,12.129,12.205,9280,0
2008-05-29,12.282,12.794,12.002,12.002,10538,0
2008-05-30,12.053,12.462,12.002,12.002,4699,0
2008-06-02,12.002,12.231,11.619,11.772,11199,0
2008-06-03,11.745,11.873,11.694,11.719,4738,0
2008-06-04,11.645,12.129,11.619,11.975,1874,0
2008-06-05,11.823,12.282,11.798,12.256,3724,0
2008-06-06,11.67,13.15,11.67,12.895,4799,0
2008-06-09,13.305,13.406,12.537,13.225,4786,0
2008-06-10,13.351,13.351,12.537,12.537,4271,0
2008-06-11,12.103,12.819,12.103,12.537,3198,0
2008-06-12,12.64,13.406,12.64,13.406,9409,0
2008-06-13,14.17,14.21,13.863,13.89,8940,0
2008-06-16,14.375,14.453,13.863,14.375,23750,0
2008-06-17,14.3,14.504,13.351,13.406,7378,0
2008-06-18,13.406,13.637,13.281,13.281,11287,0
2008-06-19,13.483,14.096,13.483,13.838,4546,0
2008-06-20,13.814,14.683,13.814,14.683,3107,0
2008-06-23,14.963,15.243,14.939,14.963,7824,0
2008-06-24,15.117,15.117,14.835,15.067,5644,0
2008-06-25,15.243,15.448,14.785,15.295,7598,0
2008-06-26,15.372,15.372,14.401,14.874,6113,0
2008-06-27,14.552,14.631,13.917,13.917,8489,0
2008-06-30,13.917,13.917,12.794,12.794,8992,0
2008-07-01,12.64,15.243,12.64,14.963,12075,0
2008-07-02,14.785,15.295,14.325,14.325,8599,0
2008-07-03,13.968,14.273,13.737,14.223,11316,0
2008-07-07,14.223,14.939,14.223,14.401,4212,0
2008-07-08,14.708,14.785,13.863,13.89,6367,0
2008-07-09,13.863,14.018,13.458,13.584,3914,0
2008-07-10,13.483,13.711,12.794,13.637,9961,0
2008-07-11,13.814,14.401,13.711,14.349,2587,0
2008-07-14,14.758,14.81,14.349,14.349,6042,0
2008-07-15,14.683,14.81,14.479,14.479,4850,0
2008-07-16,14.58,15.143,14.122,14.606,6149,0
2008-07-17,14.529,14.785,13.991,14.733,11458,0
2008-07-18,14.657,14.657,14.07,14.145,5082,0
2008-07-21,14.401,14.613,14.375,14.504,4423,0
2008-07-22,14.606,14.733,14.375,14.479,3371,0
2008-07-23,14.708,15.09,14.552,14.733,6824,0
2008-07-24,15.117,15.117,14.273,14.58,5487,0
2008-07-25,14.657,15.143,14.657,14.81,10653,0
2008-07-28,15.014,15.27,14.939,15.067,4028,0
2008-07-29,15.067,15.067,14.785,14.862,7244,0
2008-07-30,14.939,14.939,14.479,14.631,54502,0
2008-07-31,14.785,15.32,14.58,15.32,9841,0
2008-08-01,15.167,15.551,14.987,15.067,6761,0
2008-08-04,15.577,15.577,14.552,14.963,9403,0
2008-08-05,14.987,15.295,13.225,14.683,48259,0
2008-08-06,14.043,14.325,13.022,13.917,7453,0
2008-08-07,13.637,15.067,13.637,14.631,5914,0
2008-08-08,14.911,14.911,14.223,14.375,3603,0
2008-08-11,14.07,14.939,13.483,14.733,47234,0
2008-08-12,14.888,15.781,14.479,15.067,10449,0
2008-08-13,14.81,14.987,14.273,14.504,6406,0
2008-08-14,14.504,14.504,14.018,14.043,5082,0
2008-08-15,13.944,14.401,13.944,14.096,5974,0
2008-08-18,13.944,14.096,13.711,13.711,11116,0
2008-08-19,13.814,14.349,13.814,14.122,201996,0
2008-08-20,14.17,15.32,14.096,14.3,11927,0
2008-08-21,14.145,14.987,14.043,14.223,8504,0
2008-08-22,13.968,14.401,13.814,14.145,7172,0
2008-08-25,14.223,17.056,14.018,15.014,184224,0
2008-08-26,15.295,16.088,14.963,16.088,11167,0
2008-08-27,15.83,16.34,15.704,16.315,6168,0
2008-08-28,16.034,16.851,15.781,15.781,7183,0
2008-08-29,15.629,16.061,15.629,16.061,2580,0
2008-09-02,16.061,16.34,15.909,16.137,6364,0
2008-09-03,15.984,16.137,15.83,15.83,2912,0
2008-09-04,15.704,16.008,15.704,15.984,5323,0
2008-09-05,15.933,16.34,15.882,16.34,5932,0
2008-09-08,16.572,16.572,15.73,15.933,5932,0
2008-09-09,15.652,15.678,15.365,15.398,7480,0
2008-09-10,15.32,15.652,15.192,15.473,7205,0
2008-09-11,15.448,15.563,15.398,15.473,3300,0
2008-09-12,15.499,15.83,15.398,15.83,2474,0
2008-09-15,15.652,15.984,15.448,15.756,2154,0
2008-09-16,15.678,15.678,14.58,14.657,4493,0
2008-09-17,14.145,14.657,13.199,13.406,4713,0
2008-09-18,13.199,16.34,13.022,15.448,12852,0
2008-09-19,15.448,15.73,14.479,15.73,6175,0
2008-09-22,15.551,15.678,15.067,15.09,6932,0
2008-09-23,14.835,14.835,14.349,14.81,7896,0
2008-09-24,14.529,14.529,12.766,13.406,6733,0
2008-09-25,13.483,14.043,12.486,13.199,6731,0
2008-09-26,12.92,13.125,12.231,12.895,9936,0
2008-09-29,13.1,14.3,12.156,14.3,12716,0
2008-09-30,14.427,14.552,14.248,14.552,4545,0
2008-10-01,14.479,14.552,14.453,14.552,2884,0
2008-10-02,14.552,14.58,14.273,14.3,6867,0
2008-10-03,14.3,14.552,13.557,13.557,7795,0
2008-10-06,13.199,13.199,11.949,12.129,9040,0
2008-10-07,12.103,12.103,11.592,11.592,7152,0
2008-10-08,11.541,11.541,10.902,11.273,4822,0
2008-10-09,11.311,11.619,10.956,11.517,7402,0
2008-10-10,11.236,11.745,10.672,11.745,15988,0
2008-10-13,12.156,12.565,10.981,12.565,4496,0
2008-10-14,12.92,13.838,12.51,13.61,10611,0
2008-10-15,13.458,13.458,12.436,12.51,62645,0
2008-10-16,11.926,12.766,11.926,12.462,15707,0
2008-10-17,12.307,13.281,11.745,12.895,109697,0
2008-10-20,11.926,12.997,11.926,12.895,150113,0
2008-10-21,12.766,13.505,12.51,13.1,26864,0
2008-10-22,11.823,12.794,11.823,12.462,7850,0
2008-10-23,12.358,12.565,12.179,12.179,5129,0
2008-10-24,12.129,12.565,12.103,12.565,6125,0
2008-10-27,12.436,12.436,11.745,11.745,199411,0
2008-10-28,11.873,12.156,11.67,11.848,7141,0
2008-10-29,11.745,11.772,11.133,11.236,9788,0
2008-10-30,11.236,11.745,11.236,11.745,7493,0
2008-10-31,11.619,13.66,11.133,13.66,13472,0
2008-11-03,13.253,13.253,11.108,11.236,128466,0
2008-11-04,11.517,11.517,10.596,10.724,24364,0
2008-11-05,10.749,10.981,10.623,10.826,11364,0
2008-11-06,10.826,10.826,9.855,9.855,17481,0
2008-11-07,10.009,10.188,9.578,9.624,12666,0
2008-11-10,9.624,9.624,9.2708,9.3197,6081,0
2008-11-11,9.3452,9.3452,8.4267,8.4518,13196,0
2008-11-12,8.5792,8.5792,8.0433,8.0945,7632,0
2008-11-13,8.4767,8.5024,7.788,8.5024,9752,0
2008-11-14,8.5542,8.5542,7.8136,7.8903,2232,0
2008-11-17,7.788,7.788,7.405,7.405,24221,0
2008-11-18,7.405,7.405,7.1495,7.3284,6637,0
2008-11-19,7.2518,7.2518,6.8942,6.8942,5074,0
2008-11-20,6.8942,6.945,6.7667,6.8177,2937,0
2008-11-21,6.792,6.792,6.3582,6.4601,11788,0
2008-11-24,6.511,6.511,6.1283,6.1283,5028,0
2008-11-25,6.1283,6.2814,6.1283,6.2561,4941,0
2008-11-26,6.1283,6.2046,6.1283,6.1283,3820,0
2008-11-28,6.1536,6.3069,6.1536,6.2943,956,0
2008-12-01,6.3837,6.7667,6.3324,6.6644,6082,0
2008-12-02,6.8942,7.4304,6.6899,7.4304,4823,0
2008-12-03,7.4559,7.5837,7.4559,7.5837,2382,0
2008-12-04,7.788,7.8391,7.2518,7.3792,4117,0
2008-12-05,7.3284,7.4304,7.3028,7.3792,3265,0
2008-12-08,7.2518,7.2772,6.511,6.511,1173,0
2008-12-09,6.4601,6.8688,6.2814,6.409,3600,0
2008-12-10,6.5879,6.5879,6.2814,6.409,1017,0
2008-12-11,6.1536,6.1536,5.4388,5.4898,19776,0
2008-12-12,5.4898,5.5665,5.107,5.1833,5477,0
2008-12-15,5.107,5.3365,4.8516,4.8516,9203,0
2008-12-16,5.1579,5.1579,4.3409,4.3409,13002,0
2008-12-17,4.5069,4.6472,2.8087,2.8087,58509,0
2008-12-18,3.4982,6.5369,3.1918,3.4982,96144,0
2008-12-19,4.0343,4.3921,3.8048,4.2131,22972,0
2008-12-22,4.1366,4.1366,3.7279,3.7536,13832,0
2008-12-23,4.0089,4.0089,3.6769,3.6769,9052,0
2008-12-24,3.5491,3.6002,3.5491,3.5491,4585,0
2008-12-26,3.7025,3.7279,3.6002,3.7025,3290,0
2008-12-29,3.7025,3.9322,3.7025,3.7025,6605,0
2008-12-30,3.7025,3.7791,3.447,3.5491,4060,0
2008-12-31,3.447,4.2131,3.447,4.2131,9473,0
2009-01-02,3.5491,4.0601,3.5491,3.8748,19487,0
2009-01-05,4.0343,4.5706,3.9578,4.3154,12808,0
2009-01-06,4.7493,4.7493,3.6258,4.2641,14032,0
2009-01-07,4.5706,4.5706,4.2641,4.3154,8226,0
2009-01-08,4.0343,4.1366,3.8557,4.0343,704,0
2009-01-09,4.0601,4.2131,4.0089,4.1366,1832,0
2009-01-12,4.5451,4.5451,3.7536,3.7536,3029,0
2009-01-13,3.7025,4.2131,3.6258,4.2131,8243,0
2009-01-14,4.3154,4.3154,3.9322,4.2641,7557,0
2009-01-15,4.0855,4.111,3.5238,3.7279,6294,0
2009-01-16,3.9322,3.9322,3.6513,3.8048,1663,0
2009-01-20,3.8299,3.9834,3.7536,3.8299,2937,0
2009-01-21,4.1366,4.1366,3.447,3.4982,5251,0
2009-01-22,3.4729,3.4982,2.9364,2.9364,21440,0
2009-01-23,2.9619,3.1663,2.8087,2.8598,12096,0
2009-01-26,2.8598,2.8598,2.5279,2.5279,24361,0
2009-01-27,2.5279,2.8087,2.4513,2.8087,18445,0
2009-01-28,2.5025,2.9619,2.4513,2.6303,41500,0
2009-01-29,2.5533,2.6172,2.496,2.5086,16762,0
2009-01-30,2.5854,2.8725,2.5854,2.8153,14060,0
2009-02-02,2.796,2.8153,2.6365,2.7323,5013,0
2009-02-03,2.7129,2.7129,2.5406,2.547,6373,0
2009-02-04,2.6172,2.6172,2.5533,2.5533,649,0
2009-02-05,2.5854,2.681,2.5789,2.6555,13644,0
2009-02-06,2.6684,2.681,2.5854,2.5854,63220,0
2009-02-09,2.662,2.681,2.5981,2.6172,6345,0
2009-02-10,2.5917,2.5917,2.5406,2.5406,17250,0
2009-02-11,2.5344,2.5344,2.5152,2.5214,7393,0
2009-02-12,2.5214,2.5214,2.5025,2.5214,2506,0
2009-02-13,2.5214,2.5214,2.5025,2.5214,3921,0
2009-02-17,2.4832,2.662,2.4832,2.6109,39080,0
2009-02-18,2.6172,2.6172,2.4897,2.4897,16677,0
2009-02-19,2.5279,2.547,2.4832,2.5214,10696,0
2009-02-20,2.5663,2.5663,2.5214,2.5214,5834,0
2009-02-23,2.5663,2.5663,2.4897,2.5214,10621,0
2009-02-25,2.4897,2.496,2.4513,2.4897,5797,0
2009-02-26,2.4513,2.4705,2.0811,2.0811,61728,0
2009-02-27,2.0747,2.2344,2.0747,2.2344,5797,0
2009-03-02,2.1959,2.2025,2.1448,2.1448,2224,0
2009-03-03,2.1704,2.1704,2.0747,2.0747,9796,0
2009-03-05,2.0492,2.0492,2.011,2.011,16604,0
2009-03-06,2.011,2.011,1.9916,1.9979,1112,0
2009-03-09,2.011,2.011,2.011,2.011,1448,0
2009-03-10,2.0046,2.0046,1.9152,1.947,32882,0
2009-03-11,1.947,1.9533,1.9408,1.9533,6383,0
2009-03-12,1.966,2.011,1.966,2.011,5323,0
2009-03-13,1.979,2.0235,1.979,2.0235,1674,0
2009-03-16,1.979,1.9916,1.9152,1.9599,6186,0
2009-03-17,2.0046,2.0046,1.9152,1.9152,5135,0
2009-03-18,1.9599,1.9599,1.9152,1.9599,2470,0
2009-03-19,1.9599,1.979,1.9152,1.947,11731,0
2009-03-20,1.9408,2.2981,1.9408,2.2981,12845,0
2009-03-23,2.1386,2.4768,2.0046,2.1959,14470,0
2009-03-24,2.1322,2.1514,2.1002,2.1322,1609,0
2009-03-25,2.1386,2.2344,2.1322,2.2344,7520,0
2009-03-26,2.1959,2.5214,2.1767,2.5214,13018,0
2009-03-27,2.4575,2.5214,2.4449,2.5152,11318,0
2009-03-30,2.5025,2.5025,2.464,2.464,469,0
2009-03-31,2.4705,2.4705,2.3939,2.4322,4305,0
2009-04-01,2.4575,2.5533,2.4575,2.5533,5323,0
2009-04-02,2.5917,2.6684,2.5917,2.6044,2858,0
2009-04-03,2.5597,2.6172,2.547,2.6172,5797,0
2009-04-06,2.5854,2.649,2.5854,2.5917,1736,0
2009-04-07,2.5597,2.649,2.5533,2.649,2750,0
2009-04-08,2.6747,2.7706,2.5726,2.662,7127,0
2009-04-09,2.7129,2.7641,2.7129,2.7196,7590,0
2009-04-13,2.9619,2.9619,2.7196,2.7641,11370,0
2009-04-14,3.0065,3.2746,2.7576,3.2746,15549,0
2009-04-15,3.3322,3.3958,3.3322,3.3514,625,0
2009-04-16,3.377,3.377,3.377,3.377,158,0
2009-04-17,3.447,3.7409,3.447,3.6642,5890,0
2009-04-20,3.6642,3.6642,3.6194,3.6322,4390,0
2009-04-21,3.6769,3.7598,3.6769,3.6833,1254,0
2009-04-22,3.6131,3.7409,3.6131,3.7025,3291,0
2009-04-23,3.7279,3.7728,3.7279,3.7728,1803,0
2009-04-24,3.8299,3.8621,3.8299,3.8299,1254,0
2009-04-27,3.7728,3.9578,3.7728,3.9578,2701,0
2009-04-28,4.0216,4.0216,4.0216,4.0216,313,0
2009-04-29,4.0791,5.4898,4.0472,5.4706,18211,0
2009-04-30,5.5601,6.0326,5.4898,6.0262,3131,0
2009-05-01,6.0262,6.3837,5.7834,6.0006,11066,0
2009-05-04,6.0006,6.0579,5.8729,5.8729,3574,0
2009-05-05,5.9175,5.924,5.7514,5.7647,2497,0
2009-05-06,5.758,5.758,5.6941,5.6941,469,0
2009-05-07,5.5216,5.5216,5.0365,5.1771,5662,0
2009-05-08,4.8196,4.8196,4.1619,4.3025,8200,0
2009-05-11,4.6536,4.6536,4.1811,4.577,6785,0
2009-05-12,4.4812,4.5577,4.2001,4.3791,7544,0
2009-05-13,4.3025,4.3983,4.226,4.2706,9979,0
2009-05-14,4.1811,4.1811,4.124,4.13,2506,0
2009-05-15,4.13,4.226,4.1173,4.1493,4855,0
2009-05-18,4.1493,4.6089,4.1493,4.328,4014,0
2009-05-19,4.2706,4.2898,4.124,4.2706,2853,0
2009-05-20,4.226,4.226,4.2195,4.2195,313,0
2009-05-21,4.2131,4.5069,4.0981,4.226,8288,0
2009-05-22,4.2131,4.2131,4.0728,4.0728,1559,0
2009-05-26,4.1493,4.1686,4.0728,4.13,1646,0
2009-05-27,4.0791,4.1173,4.0791,4.0921,1067,0
2009-05-29,4.0855,4.4047,4.0855,4.4047,2427,0
2009-06-01,4.4047,4.4047,3.926,3.926,6903,0
2009-06-02,3.9322,4.0216,3.9322,3.9578,1254,0
2009-06-03,3.913,3.9578,3.8939,3.8939,1410,0
2009-06-04,3.8748,3.8748,3.8748,3.8748,313,0
2009-06-05,3.8939,3.9898,3.8048,3.9706,1232,0
2009-06-08,3.8685,3.8812,3.8685,3.8748,1301,0
2009-06-09,4.0855,4.0855,3.7409,3.7409,7185,0
2009-06-10,3.8299,3.8812,3.7918,3.8428,2037,0
2009-06-11,3.7662,3.7982,3.6131,3.6131,3445,0
2009-06-12,3.6833,3.7662,3.6067,3.6067,3190,0
2009-06-15,3.8685,3.9196,3.8685,3.9196,625,0
2009-06-16,3.8812,3.8812,3.7409,3.7409,2037,0
2009-06-17,3.6704,3.6704,3.5428,3.5428,800,0
2009-06-18,3.5812,3.7662,3.5748,3.5874,2087,0
2009-06-19,3.5812,3.6002,3.5046,3.5046,8294,0
2009-06-22,3.5111,3.5111,3.5111,3.5111,313,0
2009-06-23,3.4919,3.5748,3.3258,3.3832,21141,0
2009-06-24,3.447,3.447,3.3384,3.3897,1096,0
2009-06-25,3.3258,3.4789,3.3193,3.3193,6493,0
2009-06-26,3.3514,3.4345,3.1789,3.1789,9397,0
2009-06-29,3.262,3.3514,3.2556,3.2556,2685,0
2009-06-30,3.2556,3.3707,3.2556,3.2876,3542,0
2009-07-01,3.2556,3.2876,3.2556,3.2556,940,0
2009-07-02,3.3832,3.6386,3.3832,3.447,4218,0
2009-07-06,3.3641,3.7025,3.3641,3.7025,1352,0
2009-07-07,3.824,3.8299,3.7025,3.7025,878,0
2009-07-08,3.7025,3.7662,3.7025,3.7025,469,0
2009-07-09,3.5111,3.5428,3.5111,3.5428,469,0
2009-07-13,3.6451,3.6704,3.6451,3.6704,313,0
2009-07-14,3.4789,3.4789,3.4789,3.4789,1096,0
2009-07-15,3.5748,3.5748,3.4854,3.5173,1594,0
2009-07-16,3.4854,3.6386,3.4854,3.5301,2500,0
2009-07-17,3.6067,3.6067,3.447,3.5428,4351,0
2009-07-20,3.4088,3.4088,3.4088,3.4088,345,0
2009-07-21,3.5365,3.5365,3.3641,3.3707,1704,0
2009-07-22,3.4919,3.6704,3.4919,3.6704,4766,0
2009-07-23,3.7344,3.7344,3.7344,3.7344,1096,0
2009-07-24,3.7598,3.9578,3.5491,3.8685,15460,0
2009-07-27,3.8299,3.9452,3.8299,3.8939,23319,0
2009-07-30,3.7217,3.7217,3.6961,3.6961,372,0
2009-07-31,3.4982,3.6322,3.1599,3.6194,17648,0
2009-08-03,3.6898,3.6898,3.6898,3.6898,313,0
2009-08-04,3.6704,4.1619,3.6704,3.9898,3445,0
2009-08-05,4.1876,4.1876,4.1876,4.1876,158,0
2009-08-06,4.3854,6.3263,4.3854,5.6047,108587,0
2009-08-07,5.7454,6.8369,4.7876,5.6431,66670,0
2009-08-10,5.5986,6.2877,5.0303,6.2877,34468,0
2009-08-11,6.0643,6.4281,5.8026,6.3837,23606,0
2009-08-12,6.0517,6.8621,6.0517,6.7667,11571,0
2009-08-13,6.6006,7.156,6.5178,6.9836,9100,0
2009-08-14,6.9771,7.2007,6.39,7.1943,14166,0
2009-08-17,7.2134,7.6475,7.0029,7.2772,4524,0
2009-08-18,7.3792,7.66,7.258,7.66,11906,0
2009-08-19,7.66,7.66,7.258,7.4689,3004,0
2009-08-20,7.4689,8.439,7.4689,8.3625,24630,0
2009-08-21,8.5856,9.3842,8.49,9.0974,13429,0
2009-08-24,9.4855,10.713,9.0974,10.469,30014,0
2009-08-25,10.407,11.171,10.407,10.755,16795,0
2009-08-26,11.114,11.299,10.66,10.66,24644,0
2009-08-27,10.539,10.539,9.768,10.151,11514,0
2009-08-28,10.055,10.214,8.2285,8.2348,27037,0
2009-08-31,8.4197,9.2571,8.3304,9.0974,14567,0
2009-09-01,9.0764,9.2571,8.4133,8.458,11637,0
2009-09-02,8.458,8.458,8.0433,8.0752,7881,0
2009-09-03,7.8645,8.4267,7.8645,8.4267,2938,0
2009-09-04,8.4197,8.4197,7.9221,8.3435,2037,0
2009-09-08,8.1391,8.3815,8.1391,8.1901,1776,0
2009-09-10,8.2028,8.4197,8.1453,8.3815,5711,0
2009-09-11,8.2987,8.4643,8.2987,8.4643,2097,0
2009-09-14,8.4703,8.7778,8.4703,8.7455,5826,0
2009-09-15,8.5856,9.0649,8.2987,9.0134,5189,0
2009-09-16,9.0649,9.517,9.0134,9.4167,5406,0
2009-09-17,9.4428,9.4428,9.2891,9.2891,1411,0
2009-09-18,9.1236,9.544,8.9502,9.544,4271,0
2009-09-21,9.2571,9.2571,8.937,9.02,3883,0
2009-09-22,8.7579,8.7579,8.1391,8.1391,24404,0
2009-09-23,8.7321,8.7321,8.0562,8.2666,6383,0
2009-09-24,8.5542,8.7259,8.4267,8.6623,4896,0
2009-09-25,8.5157,8.5157,8.458,8.458,1877,0
2009-09-28,8.305,8.5542,8.305,8.305,1646,0
2009-09-29,8.2987,8.5099,8.2987,8.2987,1333,0
2009-09-30,8.1263,8.5542,8.1263,8.5542,1724,0
2009-10-01,8.2987,8.2987,8.2856,8.2856,785,0
2009-10-02,8.2028,8.2666,7.8517,7.8517,4394,0
2009-10-05,7.8197,8.2413,7.8197,8.2413,6689,0
2009-10-06,8.6688,8.6688,8.5988,8.6429,1877,0
2009-10-07,8.6883,8.8609,8.1453,8.1645,4762,0
2009-10-08,8.2348,8.6115,7.9858,8.5988,4074,0
2009-10-09,8.548,8.6364,8.548,8.6364,1565,0
2009-10-12,8.6821,8.6821,8.5223,8.548,2078,0
2009-10-13,8.548,8.548,8.548,8.548,158,0
2009-10-14,8.5676,8.7144,8.5676,8.6623,4760,0
2009-10-15,8.6177,8.6177,8.3435,8.6177,8347,0
2009-10-16,8.3304,8.649,8.3304,8.6303,10304,0
2009-10-19,8.5856,8.9447,8.3625,8.3625,13169,0
2009-10-20,8.7519,8.937,8.7455,8.937,11122,0
2009-10-21,8.937,8.937,8.7455,8.937,1610,0
2009-10-22,8.937,8.937,8.937,8.937,1877,0
2009-10-23,8.8609,8.8609,8.7008,8.7008,8616,0
2009-10-26,8.5676,8.7392,8.5676,8.6563,1096,0
2009-10-27,8.6623,8.6623,8.3942,8.4012,4419,0
2009-10-28,8.3625,8.3625,8.2348,8.2348,5719,0
2009-10-29,8.2666,8.2987,8.2666,8.2987,1489,0
2009-10-30,8.2538,8.2538,8.1391,8.1391,1254,0
2009-11-02,7.9858,7.9858,7.788,7.8072,3792,0
2009-11-03,7.66,7.66,7.0856,7.2646,4391,0
2009-11-04,7.3092,7.3092,6.4859,6.7602,16292,0
2009-11-05,7.022,7.1816,6.6325,7.1816,5013,0
2009-11-06,6.9325,6.9325,6.9325,6.9325,158,0
2009-11-09,7.022,8.2924,6.6133,7.3412,46445,0
2009-11-10,7.4433,8.2987,7.4433,8.2987,15354,0
2009-11-11,8.005,8.222,7.9794,8.222,1607,0
2009-11-12,8.2474,8.2474,8.0752,8.1134,2351,0
2009-11-13,8.0433,8.0433,7.9538,7.9538,2037,0
2009-11-16,8.1709,8.2987,8.1709,8.2413,10912,0
2009-11-17,8.2924,8.2987,8.2924,8.2987,15511,0
2009-11-18,8.1836,8.2666,7.9858,8.1709,3916,0
2009-11-19,8.0433,8.0433,8.0306,8.0369,1356,0
2009-11-20,8.1326,8.1326,8.0689,8.0689,313,0
2009-11-23,8.0624,8.0752,7.9538,7.9731,3445,0
2009-11-24,7.9538,7.9538,7.9474,7.9474,469,0
2009-11-25,8.2924,8.2924,8.1775,8.1775,469,0
2009-11-27,8.2731,8.2987,8.2538,8.2924,2858,0
2009-11-30,8.2924,8.2924,8.2156,8.2924,2820,0
2009-12-01,8.2924,8.5856,8.2156,8.4518,22545,0
2009-12-02,8.4267,8.8609,8.4267,8.8092,7637,0
2009-12-03,8.7838,8.9447,8.6115,8.6177,5954,0
2009-12-04,8.6177,8.6177,8.6177,8.6177,785,0
2009-12-07,8.5988,8.5988,8.5988,8.5988,469,0
2009-12-08,8.574,9.2571,8.3561,9.2571,20201,0
2009-12-09,9.2891,9.2891,8.9635,8.9635,1096,0
2009-12-10,9.2241,9.2436,9.084,9.1425,2351,0
2009-12-11,9.02,9.0649,9.02,9.0649,548,0
2009-12-14,9.1425,9.2504,8.9447,9.0974,4452,0
2009-12-16,9.0453,9.0453,8.6177,8.6177,5337,0
2009-12-17,8.6946,8.7643,8.592,8.592,1254,0
2009-12-18,8.3368,8.3368,7.6412,7.8965,7519,0
2009-12-21,7.8965,8.1391,7.8517,8.1391,1565,0
2009-12-22,8.222,8.9239,8.2028,8.2796,7451,0
2009-12-23,8.2856,8.2856,7.8645,7.8645,2891,0
2009-12-24,7.8709,7.8709,7.5519,7.6348,4230,0
2009-12-28,7.5963,7.6858,7.5963,7.6858,1017,0
2009-12-29,7.6155,7.8903,7.6155,7.8903,1410,0
2009-12-30,7.8006,7.8582,7.7624,7.8582,2676,0
2009-12-31,7.9411,8.0945,7.8903,8.005,1893,0
2010-01-04,7.9794,8.1836,7.9538,8.0945,3603,0
2010-01-05,8.1583,8.5283,8.1518,8.5283,2337,0
2010-01-06,8.458,8.458,8.3243,8.3368,6971,0
2010-01-07,8.3942,8.3942,8.3625,8.3625,5013,0
2010-01-08,8.2987,8.2987,8.0945,8.0945,5268,0
2010-01-11,8.2796,8.6177,8.2796,8.305,6306,0
2010-01-13,8.1645,8.3368,8.1645,8.2987,1411,0
2010-01-14,8.3178,8.3178,8.3178,8.3178,469,0
2010-01-15,8.1709,8.3561,7.8903,7.8903,13579,0
2010-01-19,7.7242,7.8903,6.9072,7.5963,31906,0
2010-01-20,7.8072,7.8072,7.4689,7.6921,2781,0
2010-01-21,7.66,7.9794,7.6283,7.9794,12114,0
2010-01-22,7.9474,8.0433,7.8264,7.8582,3458,0
2010-01-25,8.0114,8.1709,7.66,8.1709,11436,0
2010-01-26,8.1709,8.3243,8.1709,8.3243,36413,0
2010-01-27,8.4328,8.5856,8.305,8.305,4873,0
2010-01-29,8.3243,8.3625,8.305,8.3561,2676,0
2010-02-01,8.5099,8.6177,8.4012,8.4012,5800,0
2010-02-02,8.4133,8.5024,8.4133,8.4767,2037,0
2010-02-03,8.7778,8.937,8.6177,8.847,8568,0
2010-02-04,8.8543,8.8543,8.6364,8.7072,1410,0
2010-02-05,8.7206,8.7838,8.5542,8.5542,3485,0
2010-02-08,8.6883,8.7008,8.5223,8.5223,2506,0
2010-02-10,8.4267,8.4267,8.2987,8.3435,2506,0
2010-02-12,8.3625,8.3625,8.305,8.305,1476,0
2010-02-16,8.649,8.7455,8.458,8.7455,3603,0
2010-02-17,9.02,9.02,9.02,9.02,164,0
2010-02-18,8.458,8.4838,8.458,8.4838,391,0
2010-02-19,8.937,9.0649,8.937,9.0002,4934,0
2010-02-22,9.4597,9.4597,9.1663,9.264,5606,0
2010-02-23,9.2436,9.2436,9.1033,9.1033,2194,0
2010-02-25,9.2571,9.2571,9.1913,9.1913,318,0
2010-02-26,9.0649,9.231,9.0649,9.231,3124,0
2010-03-01,9.1731,9.264,9.0974,9.0974,2896,0
2010-03-02,9.084,9.3901,9.084,9.3246,4855,0
2010-03-03,9.3056,9.869,9.294,9.563,7634,0
2010-03-04,9.55,11.273,9.2571,11.017,17264,0
2010-03-05,10.949,10.949,9.1474,10.239,16763,0
2010-03-08,10.469,11.712,10.469,11.585,8265,0
2010-03-09,12.002,12.002,11.694,11.842,10182,0
2010-03-10,12.71,13.789,12.218,13.789,13716,0
2010-03-11,13.426,13.565,13.15,13.47,3649,0
2010-03-12,13.247,14.145,13.247,14.145,7195,0
2010-03-15,13.666,14.177,13.666,13.852,10138,0
2010-03-16,13.852,15.314,13.831,15.167,15902,0
2010-03-17,15.959,15.959,15.32,15.41,4345,0
2010-03-18,15.638,16.598,15.638,16.598,6171,0
2010-03-19,16.598,17.529,14.043,14.043,40665,0
2010-03-22,14.281,14.281,13.31,13.643,24143,0
2010-03-23,13.649,13.649,12.926,13.432,3416,0
2010-03-24,13.15,13.956,13.15,13.956,96027,0
2010-03-25,13.723,14.043,13.66,13.737,14192,0
2010-03-26,13.47,13.691,13.379,13.532,11164,0
2010-03-29,13.917,14.49,13.917,14.466,2714,0
2010-03-30,14.466,14.466,14.427,14.427,6733,0
2010-03-31,14.433,14.453,14.115,14.453,1565,0
2010-04-01,14.203,14.427,14.203,14.427,907,0
2010-04-05,14.552,14.643,14.287,14.287,2214,0
2010-04-06,14.287,14.287,14.287,14.287,186,0
2010-04-07,14.287,14.332,13.82,13.82,17171,0
2010-04-08,14.077,14.077,13.852,13.852,625,0
2010-04-09,14.332,14.332,14.332,14.332,158,0
2010-04-12,14.362,14.362,14.248,14.266,1536,0
2010-04-13,14.356,14.537,14.17,14.537,1683,0
2010-04-14,14.552,14.552,14.362,14.485,4545,0
2010-04-15,14.65,14.669,14.522,14.669,1096,0
2010-04-16,14.287,14.546,14.236,14.542,899,0
2010-04-19,14.669,14.939,14.223,14.939,9000,0
2010-04-20,14.683,14.683,14.683,14.683,158,0
2010-04-21,14.382,14.683,14.382,14.683,878,0
2010-04-22,15.027,16.547,15.007,15.71,23346,0
2010-04-23,15.685,16.246,15.658,16.246,8561,0
2010-04-26,16.31,17.485,16.31,16.975,6170,0
2010-04-27,16.554,17.492,16.554,16.961,4939,0
2010-04-29,16.961,17.236,16.892,16.892,4698,0
2010-04-30,17.228,18.511,16.968,17.585,14491,0
2010-05-03,17.42,17.672,17.42,17.672,1495,0
2010-05-04,17.555,17.905,16.789,17.585,3871,0
2010-05-05,17.267,17.585,17.267,17.267,2194,0
2010-05-06,16.948,16.948,15.493,16.598,8459,0
2010-05-07,16.213,16.213,15.39,15.39,13788,0
2010-05-10,15.563,15.704,15.326,15.384,71590,0
2010-05-11,15.577,16.285,15.577,16.28,25565,0
2010-05-12,16.28,16.54,16.28,16.434,1582,0
2010-05-13,16.592,16.592,15.984,15.989,2664,0
2010-05-14,15.856,15.856,14.747,15.137,8773,0
2010-05-17,15.448,15.638,15.295,15.638,1565,0
2010-05-18,15.479,15.94,15.326,15.94,1724,0
2010-05-20,15.353,15.545,15.32,15.32,2820,0
2010-05-21,15.033,15.398,15,15.289,4756,0
2010-05-24,15.448,15.812,15.295,15.736,2017,0
2010-05-25,15.353,15.499,15.111,15.32,12155,0
2010-05-27,15.32,15.633,15.32,15.479,121057,0
2010-05-28,15.793,16.176,15.519,16.176,3445,0
2010-06-01,16.213,17.745,15.671,17.745,58874,0
2010-06-02,18.078,18.129,17.108,17.299,33974,0
2010-06-03,17.426,18.002,17.426,17.812,4506,0
2010-06-04,17.836,18.05,17.364,17.555,11093,0
2010-06-07,17.873,18.188,16.758,16.878,11141,0
2010-06-08,16.878,16.878,16.207,16.207,6754,0
2010-06-09,16.407,16.44,15.83,16.088,11546,0
2010-06-10,15.83,15.83,15.638,15.766,3981,0
2010-06-11,15.781,15.781,15.479,15.691,3916,0
2010-06-14,15.487,15.953,15.487,15.799,11812,0
2010-06-15,15.959,16.606,15.652,16.606,24437,0
2010-06-16,16.77,17.024,16.606,17.024,2974,0
2010-06-17,17.479,17.479,16.851,16.871,1254,0
2010-06-18,16.851,16.851,16.533,16.533,1096,0
2010-06-21,16.839,16.839,16.499,16.809,4074,0
2010-06-22,17.108,17.108,16.726,16.732,2232,0
2010-06-23,16.745,16.745,16.533,16.567,4216,0
2010-06-24,17.148,17.154,15.953,16.157,4465,0
2010-06-25,16.131,16.157,15.365,15.365,7205,0
2010-06-28,15.766,15.766,15.13,15.384,1565,0
2010-06-29,15,15.033,14.683,14.81,5013,0
2010-06-30,15.067,15.243,15.014,15.243,2037,0
2010-07-01,14.957,14.994,14.362,14.479,5151,0
2010-07-02,14.362,14.362,14.3,14.3,1877,0
2010-07-06,14.3,14.522,14.236,14.522,3939,0
2010-07-08,14.266,14.266,14.109,14.109,3916,0
2010-07-09,14.197,14.325,13.98,13.98,6112,0
2010-07-12,13.98,14.01,13.917,14.01,11030,0
2010-07-13,14.3,14.46,14.287,14.362,9350,0
2010-07-14,14.362,14.362,14.17,14.203,16135,0
2010-07-15,14.375,14.389,14.236,14.362,12845,0
2010-07-16,14.177,14.19,14.17,14.17,940,0
2010-07-19,14.3,14.3,14.17,14.17,940,0
2010-07-20,14.17,14.17,14.17,14.17,78327,0
2010-07-21,14.17,14.325,14.17,14.293,1565,0
2010-07-22,14.14,14.287,14.109,14.145,727,0
2010-07-23,14.177,14.3,14.109,14.177,2153,0
2010-07-26,14.203,14.332,14.203,14.307,3861,0
2010-07-27,14.307,14.427,14.115,14.281,5954,0
2010-07-28,14.23,14.511,14.23,14.332,5992,0
2010-07-29,14.236,14.313,14.109,14.3,26631,0
2010-07-30,14.293,14.3,14.293,14.3,3861,0
2010-08-02,14.14,14.804,14.14,14.445,25256,0
2010-08-03,14.362,14.394,14.3,14.3,8883,0
2010-08-04,14.3,14.369,14.203,14.3,44330,0
2010-08-05,14.3,14.3,14.3,14.3,8304,0
2010-08-06,14.23,14.618,14.23,14.236,8425,0
2010-08-09,14.362,14.362,14.356,14.356,940,0
2010-08-10,14.14,14.313,14.14,14.3,7050,0
2010-08-11,14.203,14.236,14.177,14.177,2820,0
2010-08-12,14.043,14.145,14.01,14.043,16790,0
2010-08-13,13.98,14.043,13.12,13.12,58583,0
2010-08-16,13.723,13.723,12.766,12.83,23577,0
2010-08-17,13.022,13.087,13.022,13.087,1102,0
2010-08-18,12.99,13.087,12.772,12.99,128159,0
2010-08-19,12.684,13.087,12.45,13.087,9121,0
2010-08-20,12.621,12.889,12.565,12.677,2177,0
2010-08-23,13.15,13.15,12.129,12.129,5481,0
2010-08-24,12.065,12.065,11.037,11.088,5616,0
2010-08-25,11.088,11.088,11.062,11.074,1096,0
2010-08-26,11.088,11.171,10.833,10.833,7064,0
2010-08-27,10.851,11.044,10.783,10.783,5013,0
2010-08-30,10.552,10.755,10.552,10.706,19808,0
2010-08-31,10.851,11.171,10.851,11.171,7886,0
2010-09-01,10.914,11.88,10.914,11.88,7463,0
2010-09-02,11.565,11.81,11.565,11.81,1877,0
2010-09-03,12.193,12.276,12.019,12.065,2259,0
2010-09-07,12.059,12.059,11.211,11.873,3833,0
2010-09-08,11.753,12.103,11.753,11.798,2690,0
2010-09-09,11.798,11.969,11.798,11.969,1452,0
2010-09-10,11.49,12.065,11.453,11.848,5299,0
2010-09-13,12.103,12.64,11.859,12.608,2407,0
2010-09-14,12.218,12.64,11.944,12.608,2820,0
2010-09-15,12.703,12.703,12.32,12.32,2351,0
2010-09-16,11.842,12.237,11.842,12.237,1365,0
2010-09-17,11.745,12.39,11.745,12.39,2518,0
2010-09-20,12.576,12.576,12.51,12.51,1559,0
2010-09-21,12.57,12.889,12.496,12.645,3567,0
2010-09-22,12.895,12.895,12.856,12.895,1254,0
2010-09-23,12.895,12.895,12.595,12.766,2208,0
2010-09-24,12.45,12.895,12.37,12.766,3485,0
2010-09-27,12.766,13.18,12.755,12.96,5638,0
2010-09-30,12.96,12.96,12.94,12.96,1173,0
2010-10-01,13.087,13.087,12.45,12.8,2652,0
2010-10-04,13.053,13.053,12.895,12.946,940,0
2010-10-05,12.856,12.946,12.761,12.946,1685,0
2010-10-06,12.946,12.946,12.645,12.684,1295,0
2010-10-07,12.684,12.96,12.684,12.96,1410,0
2010-10-08,12.96,13.087,12.946,13.087,6536,0
2010-10-11,13.162,13.162,12.845,13.094,785,0
2010-10-12,12.608,13.107,12.608,12.978,2467,0
2010-10-13,13.18,13.373,13.144,13.321,1534,0
2010-10-14,13.385,14.65,13.385,14.65,16449,0
2010-10-15,14.17,14.23,14.109,14.23,1646,0
2010-10-18,14.23,14.427,14.043,14.14,6662,0
2010-10-19,13.984,13.984,13.737,13.838,920,0
2010-10-20,13.73,13.73,13.572,13.572,1003,0
2010-10-21,13.496,13.496,13.321,13.321,1565,0
2010-10-22,13.518,13.518,13.31,13.379,4711,0
2010-10-25,13.31,13.552,13.31,13.31,1714,0
2010-10-26,13.723,13.723,12.87,12.87,940,0
2010-10-27,12.766,12.856,12.766,12.856,2082,0
2010-10-28,12.856,13.022,12.856,13.022,625,0
2010-10-29,13.01,13.107,12.787,12.787,785,0
2010-11-01,12.766,12.978,12.45,12.926,25186,0
2010-11-02,13.385,13.764,13.385,13.764,1877,0
2010-11-04,14.036,14.036,14.036,14.036,158,0
2010-11-05,14.109,14.21,13.809,14.134,3804,0
2010-11-08,14.14,14.613,13.838,13.838,7761,0
2010-11-09,13.937,14.01,13.637,13.778,2845,0
2010-11-11,13.66,13.737,13.66,13.737,419,0
2010-11-12,13.723,13.723,13.5,13.5,1017,0
2010-11-15,13.718,14.01,13.718,13.917,1877,0
2010-11-16,14.01,14.01,13.373,13.617,3007,0
2010-11-18,13.299,13.4,13.299,13.4,469,0
2010-11-19,13.247,13.539,13.247,13.351,1551,0
2010-11-22,13.253,13.406,13.188,13.406,2351,0
2010-11-23,13.565,13.723,13.412,13.505,1096,0
2010-11-24,13.984,14.109,13.666,14.109,940,0
2010-11-26,13.809,14.109,13.789,13.789,1565,0
2010-11-30,14.145,14.145,13.73,13.73,1067,0
2010-12-01,14.043,14.362,14.036,14.043,3245,0
2010-12-02,14.248,15.365,14.236,15,6016,0
2010-12-03,15.13,15.607,14.828,15.582,3957,0
2010-12-06,15.638,15.638,15.384,15.384,931,0
2010-12-07,15.441,15.441,15.429,15.429,313,0
2010-12-09,15.39,15.39,14.918,15.257,4253,0
2010-12-10,15.39,15.39,15.32,15.341,1312,0
2010-12-13,16.567,16.878,16.334,16.413,7961,0
2010-12-14,16.082,16.082,15.799,15.799,828,0
2010-12-15,16.28,16.28,15.577,15.577,2664,0
2010-12-17,16.04,16.28,15.75,16.28,1305,0
2010-12-20,16.054,16.794,16.054,16.28,1877,0
2010-12-21,16.28,16.72,15.972,16.72,3055,0
2010-12-22,16.598,16.618,16.598,16.598,625,0
2010-12-23,17.024,17.044,16.794,16.794,625,0
2010-12-27,16.606,16.624,16.606,16.624,587,0
2010-12-29,16.628,16.628,16.628,16.628,313,0
2010-12-30,16.628,16.628,16.572,16.572,1550,0
2010-12-31,17.056,17.056,16.34,16.598,1365,0
2011-01-03,17.071,17.071,16.054,16.054,3088,0
2011-01-04,16.407,16.72,15.403,16.03,6358,0
2011-01-05,15.526,15.922,15.505,15.766,1365,0
2011-01-06,15.629,15.889,15.614,15.697,1081,0
2011-01-07,15.594,15.594,15.594,15.594,164,0
2011-01-10,15.479,15.577,15.461,15.577,865,0
2011-01-11,15.347,15.704,15.347,15.704,1474,0
2011-01-12,16.151,16.463,16.131,16.151,2281,0
2011-01-13,16.628,16.917,16.628,16.917,313,0
2011-01-14,17.077,17.077,16.726,16.726,840,0
2011-01-18,16.726,17.077,16.726,17.077,651,0
2011-01-19,16.598,16.598,16.261,16.261,1732,0
2011-01-20,16.261,16.713,16.261,16.713,469,0
2011-01-21,16.726,17.019,16.34,16.789,1689,0
2011-01-24,16.061,16.061,16.061,16.061,668,0
2011-01-25,16.851,17.019,16.598,16.997,2434,0
2011-01-26,17.019,17.019,16.758,16.758,2037,0
2011-01-27,17.05,17.077,17.05,17.077,1893,0
2011-01-28,16.598,16.598,15.959,16.246,4746,0
2011-01-31,16.44,16.499,16.419,16.499,1655,0
2011-02-01,17.17,17.17,16.612,16.612,1347,0
2011-02-02,16.612,16.612,16.291,16.612,928,0
2011-02-03,16.612,17.05,16.612,17.05,2634,0
2011-02-04,17.228,17.236,17.205,17.224,4505,0
2011-02-07,17.713,17.745,17.205,17.745,5586,0
2011-02-09,17.397,17.397,17.378,17.378,1069,0
2011-02-10,17.856,17.873,17.64,17.64,469,0
2011-02-11,17.713,17.719,17.713,17.719,313,0
2011-02-14,17.812,18.69,17.812,18.69,2005,0
2011-02-15,18.92,18.92,18.92,18.92,1316,0
2011-02-16,19.087,19.087,18.933,18.933,548,0
2011-02-17,19.119,19.526,19.119,19.526,2118,0
2011-02-18,19.146,19.481,18.986,19.152,3308,0
2011-02-22,19.152,19.152,18.933,18.933,3011,0
2011-02-23,18.583,19.152,18.583,19.152,4865,0
2011-02-24,18.819,18.819,18.799,18.799,1532,0
2011-02-28,18.354,19.152,18.002,18.511,1693,0
2011-03-01,18.832,18.993,18.315,18.482,7558,0
2011-03-02,18.511,18.864,18.511,18.511,625,0
2011-03-03,18.511,18.511,18.194,18.194,940,0
2011-03-04,18.194,18.517,18.194,18.511,2879,0
2011-03-07,19.152,19.152,18.468,18.641,4222,0
2011-03-10,18.354,19.132,17.184,18.703,106458,0
2011-03-11,18.455,21.067,18.455,21.067,16135,0
2011-03-14,21.686,21.692,20.11,20.506,27346,0
2011-03-15,21.002,21.64,20.567,21.002,8048,0
2011-03-16,20.547,20.547,20.516,20.516,1724,0
2011-03-17,20.888,21.18,20.499,21.18,11820,0
2011-03-18,21.506,21.547,21.347,21.475,5300,0
2011-03-21,21.704,21.704,21.488,21.488,3670,0
2011-03-22,21.704,21.704,21.08,21.353,4170,0
2011-03-23,21.322,21.386,21.073,21.386,4151,0
2011-03-24,21.275,21.353,21.219,21.315,1724,0
2011-03-25,21.322,21.322,21.103,21.315,4121,0
2011-03-28,21.322,21.379,21.093,21.379,1385,0
2011-03-29,21.366,21.468,21.283,21.468,1242,0
2011-03-30,21.168,22.215,21.067,22.215,4230,0
2011-03-31,21.601,22.215,21.601,22.172,2788,0
2011-04-01,22.311,22.311,21.833,22.239,2037,0
2011-04-04,22.222,22.663,22.215,22.215,3721,0
2011-04-05,22.344,22.554,22.158,22.337,6452,0
2011-04-06,22.483,22.663,22.406,22.663,2688,0
2011-04-07,22.521,23.35,22.521,23.35,4556,0
2011-04-08,23.422,23.614,23.422,23.439,1096,0
2011-04-11,23.439,23.747,23.306,23.677,4894,0
2011-04-12,23.652,23.86,23.652,23.842,4457,0
2011-04-13,24.416,24.575,24.328,24.575,13015,0
2011-04-14,24.871,24.871,24.335,24.871,3445,0
2011-04-15,24.897,24.897,24.575,24.725,5797,0
2011-04-18,24.725,25.055,24.519,24.725,7235,0
2011-04-19,24.269,25.151,23.549,23.549,7190,0
2011-04-20,24.034,24.243,23.957,24.174,6029,0
2011-04-21,24.256,24.302,22.827,22.827,10475,0
2011-04-25,23.713,23.713,21.58,22.092,11447,0
2011-04-26,22.21,22.311,21.76,22.215,3320,0
2011-04-27,22.503,22.682,22.483,22.61,3875,0
2011-04-28,22.092,22.981,22.092,22.663,3448,0
2011-04-29,23.021,23.433,22.922,22.922,471,0
2011-05-02,21.704,22.61,21.704,22.503,3379,0
2011-05-03,22.655,22.815,22.655,22.815,1563,0
2011-05-04,22.462,22.981,22.112,22.981,6479,0
2011-05-05,22.595,22.641,22.179,22.641,6980,0
2011-05-06,22.981,23.021,22.323,22.801,2841,0
2011-05-09,22.35,22.77,21.876,22.132,4764,0
2011-05-10,21.514,22.265,19.79,20.269,33264,0
2011-05-11,20.235,21.296,20.235,21.067,3761,0
2011-05-12,21.403,21.403,20.728,20.983,4589,0
2011-05-13,20.651,21.41,20.651,21.386,36283,0
2011-05-16,21.58,22.777,21.129,22.777,36470,0
2011-05-17,23.216,23.216,22.444,22.981,6731,0
2011-05-18,23.321,24.228,22.995,24.097,6031,0
2011-05-19,24.747,25.221,22.438,22.438,75650,0
2011-05-20,22.535,22.949,22.278,22.554,3430,0
2011-05-23,22.56,22.56,20.792,21.576,3072,0
2011-05-24,21.58,22.444,21.576,22.432,4237,0
2011-05-25,22.251,22.406,21.76,21.857,3569,0
2011-05-26,22.188,22.222,21.692,21.692,1340,0
2011-05-31,22.469,23.78,22.179,23.459,26527,0
2011-06-01,23.523,23.523,21.41,21.94,6470,0
2011-06-02,22.017,22.719,21.558,22.719,4732,0
2011-06-03,22.438,22.438,21.704,21.857,5078,0
2011-06-06,21.679,21.946,20.595,21.634,8851,0
2011-06-07,21.833,23.427,21.455,23.427,6167,0
2011-06-08,23.74,24.097,22.995,23.901,11151,0
2011-06-09,24.188,24.188,23.427,23.939,20848,0
2011-06-10,23.581,24.097,22.323,22.963,19434,0
2011-06-13,22.655,23.129,22.164,22.595,8890,0
2011-06-14,22.929,23.933,22.808,23.499,7260,0
2011-06-15,23.528,23.939,21.679,22.872,12171,0
2011-06-16,22.622,23.682,21.869,23.404,7467,0
2011-06-17,23.466,23.912,21.64,22.251,9759,0
2011-06-20,21.607,23.362,21.168,22.476,6842,0
2011-06-21,22.738,24.068,22.663,23.657,7533,0
2011-06-22,24.002,24.068,23.632,23.774,35078,0
2011-06-23,23.74,24.243,23,24.129,24280,0
2011-06-24,24.256,24.73,23.313,23.619,584200,0
2011-06-27,23.753,24.356,22.344,24.356,35102,0
2011-06-28,24.079,25.824,24.079,25.044,18132,0
2011-06-29,25.044,25.133,22.483,23.153,8224,0
2011-06-30,23.427,23.767,23.427,23.619,4271,0
2011-07-01,23.652,24.73,23.645,24.698,8323,0
2011-07-05,24.871,25.201,24.188,25.086,10367,0
2011-07-06,25.279,25.279,23.326,24.182,14612,0
2011-07-07,24.269,24.735,24.085,24.623,10994,0
2011-07-08,24.182,24.182,22.682,23.657,6797,0
2011-07-11,23.614,23.957,23.063,23.136,15167,0
2011-07-12,23.191,24.06,23.191,23.939,7883,0
2011-07-13,23.677,23.939,23.014,23.262,9509,0
2011-07-14,23.587,23.587,22.629,22.862,4115,0
2011-07-15,23.102,23.542,22.719,23.397,9219,0
2011-07-18,23.288,23.288,22.548,22.943,13456,0
2011-07-19,23.333,23.957,23.076,23.874,9247,0
2011-07-20,24.002,24.06,24.002,24.06,603,0
2011-07-22,24.595,24.595,24.109,24.575,23971,0
2011-07-25,24.39,24.43,24.123,24.263,3573,0
2011-07-26,24.201,24.201,23.682,23.894,4211,0
2011-07-27,23.92,24.182,22.056,22.056,9666,0
2011-07-28,22.024,22.35,21.149,21.219,5522,0
2011-07-29,20.76,20.76,20.76,20.76,8413,0
2011-08-01,21.212,21.212,19.168,19.7,25502,0
2011-08-02,19.533,19.88,19.346,19.395,10194,0
2011-08-03,19.152,19.82,19.152,19.187,6246,0
2011-08-04,19.132,19.463,19.132,19.146,10421,0
2011-08-05,19.346,19.451,18.511,18.756,3711,0
2011-08-08,18.329,20.492,18.329,18.511,24803,0
2011-08-09,18.104,21.481,17.873,21.481,16672,0
2011-08-10,21.194,21.806,18.845,18.85,14986,0
2011-08-11,18.046,19.456,18.046,19.029,13275,0
2011-08-12,19.099,19.469,18.517,18.819,10431,0
2011-08-15,18.377,18.819,18.377,18.806,3416,0
2011-08-16,18.384,18.384,17.726,18.322,13029,0
2011-08-17,18.309,19.451,18.309,19.311,4380,0
2011-08-18,19.146,19.408,18.901,18.901,14098,0
2011-08-19,18.736,19.168,18.212,18.482,11636,0
2011-08-22,18.468,18.838,18.443,18.608,2749,0
2011-08-23,18.832,18.832,18.832,18.832,6143,0
2011-08-25,19.36,19.36,18.787,18.787,6896,0
2011-08-26,18.703,19.26,18.703,19.26,4242,0
2011-08-29,19.573,19.979,19.567,19.979,4583,0
2011-08-30,19.463,19.853,19.463,19.706,3252,0
2011-08-31,19.706,20.172,19.481,19.949,5781,0
2011-09-01,19.751,20.184,18.148,18.148,7410,0
2011-09-02,18.148,18.148,17.458,17.458,11707,0
2011-09-06,17.458,17.866,17.267,17.504,16011,0
2011-09-07,17.873,19.075,17.873,18.92,7516,0
2011-09-08,18.524,19.254,18.524,18.907,3277,0
2011-09-09,18.575,18.575,17.28,17.397,6899,0
2011-09-12,17.267,17.42,17.17,17.17,8659,0
2011-09-13,17.254,17.619,17.14,17.261,8050,0
2011-09-14,17.492,17.799,17.184,17.579,5750,0
2011-09-15,17.861,18.302,17.452,17.873,3453,0
2011-09-16,18.041,18.455,17.918,18.347,16642,0
2011-09-19,17.898,18.295,17.873,17.873,4139,0
2011-09-20,17.873,18.276,17.866,17.866,4524,0
2011-09-21,17.873,17.873,17.745,17.745,7016,0
2011-09-22,17.688,18.122,17.677,17.677,10651,0
2011-09-23,17.805,18.224,17.772,17.812,5142,0
2011-09-26,18.25,18.287,18.122,18.282,2820,0
2011-09-27,18.882,19.694,17.918,19.687,19964,0
2011-09-28,19.494,20.235,18.064,18.654,22178,0
2011-09-29,18.92,19.139,17.812,19.139,7100,0
2011-09-30,18.96,18.96,18.615,18.838,5377,0
2011-10-03,18.716,18.716,17.108,17.108,57210,0
2011-10-04,17.177,18.94,17.012,18.329,72641,0
2011-10-05,18.448,18.537,17.939,18.537,6445,0
2011-10-06,18.524,18.832,18.206,18.826,11426,0
2011-10-07,18.792,18.832,17.426,18.511,15031,0
2011-10-10,18.678,19.022,17.905,18.806,12807,0
2011-10-11,18.826,19.533,18.779,19.304,7383,0
2011-10-12,19.494,20.938,19.494,20.938,33944,0
2011-10-13,20.369,22.278,20.369,22.278,7966,0
2011-10-14,22.629,23.043,21.194,22.963,19230,0
2011-10-17,22.732,23.268,22.732,22.988,12326,0
2011-10-18,22.528,24.575,22.528,24.079,11239,0
2011-10-19,24.25,24.569,23.632,23.702,7663,0
2011-10-20,23.728,23.728,22.981,23.404,3121,0
2011-10-21,23.953,24.256,23.129,23.639,14308,0
2011-10-24,23.774,25.585,23.774,24.256,11101,0
2011-10-25,24.104,24.256,22.629,23.141,12967,0
2011-10-26,23.601,24.214,21.576,23.78,18031,0
2011-10-27,24.416,24.416,23.86,24.097,23820,0
2011-10-28,23.939,24.539,23.78,24.156,10938,0
2011-10-31,23.901,24.269,23.689,23.939,26216,0
2011-11-01,22.344,24.027,22.344,23.173,13929,0
2011-11-02,23.376,23.562,21.621,23.063,7561,0
2011-11-03,23.141,24.123,23.141,24.123,10376,0
2011-11-04,24.544,24.544,23.452,23.466,4837,0
2011-11-07,23.466,24.002,22.988,23.74,8724,0
2011-11-08,23.867,23.912,23.076,23.713,3219,0
2011-11-09,23.209,24.129,22.087,22.087,8837,0
2011-11-10,22.299,23.043,21.129,22.344,14948,0
2011-11-11,22.344,22.981,22.067,22.981,6617,0
2011-11-14,22.835,24.085,22.444,22.801,22862,0
2011-11-15,22.655,24.068,22.344,22.789,17593,0
2011-11-16,22.56,22.969,22.476,22.629,5511,0
2011-11-17,23.619,23.619,22.081,22.081,23271,0
2011-11-18,22.105,24.054,22.105,23.173,15896,0
2011-11-21,22.707,22.707,22.119,22.164,5201,0
2011-11-22,22.369,23.619,21.897,22.629,5826,0
2011-11-23,21.991,22.675,21.045,21.045,10498,0
2011-11-25,20.932,20.932,18.671,18.671,2603,0
2011-11-28,19.859,20.429,19.422,19.943,10517,0
2011-11-29,19.899,21.067,19.533,19.776,7425,0
2011-11-30,20.465,22.535,20.07,22.535,14373,0
2011-12-01,22.462,23.78,22.081,22.271,9815,0
2011-12-02,22.323,22.943,22.323,22.943,2480,0
2011-12-05,23.216,23.939,22.862,23.842,7838,0
2011-12-06,23.614,24.256,22.535,23.945,13648,0
2011-12-07,23.953,24.002,23.014,23.452,12845,0
2011-12-08,23.51,24.085,22.444,22.726,12545,0
2011-12-09,21.403,23.78,21.403,23.619,28920,0
2011-12-12,23.333,23.988,22.278,23.439,35877,0
2011-12-13,23.549,23.619,22.995,23.262,6873,0
2011-12-14,23.542,24.602,22.707,23.555,18987,0
2011-12-15,23.887,23.887,22.789,23.504,11750,0
2011-12-16,23.874,23.874,22.995,23.191,23322,0
2011-12-19,23.141,23.339,22.215,22.535,8229,0
2011-12-20,23.173,23.682,22.909,23.682,14220,0
2011-12-21,23.836,24.085,22.056,23.096,8371,0
2011-12-22,23.339,23.874,21.481,23.702,16286,0
2011-12-23,23.671,24.116,23.369,24.008,7074,0
2011-12-27,23.799,23.799,23,23.494,2467,0
2011-12-28,23.486,24.481,22.988,22.988,3643,0
2011-12-29,23.209,24.322,23.141,24.168,15286,0
2011-12-30,23.933,24.256,23.376,23.86,9124,0
2012-01-03,24.449,24.501,23.3,24.348,15283,0
2012-01-04,24.047,24.494,24.008,24.494,7998,0
2012-01-05,24.335,24.335,23.639,24.079,7378,0
2012-01-06,23.945,24.129,23.569,23.587,6605,0
2012-01-09,23.78,24.282,23.376,24.282,5626,0
2012-01-10,24.462,24.462,23.806,24.25,13738,0
2012-01-11,24.228,24.411,23.76,24.068,6204,0
2012-01-12,24.282,24.506,23.977,24.506,3402,0
2012-01-13,24.04,24.097,23.939,23.939,2635,0
2012-01-17,24.194,24.356,23.957,24.243,8312,0
2012-01-18,24.309,24.575,24.214,24.575,21502,0
2012-01-19,24.533,24.575,24.263,24.533,2301,0
2012-01-20,24.575,24.575,24.276,24.501,3031,0
2012-01-23,24.563,24.575,23.818,24.575,1099,0
2012-01-24,24.256,24.616,24.256,24.616,4114,0
2012-01-25,24.575,24.897,24.575,24.897,11802,0
2012-01-26,24.897,25.533,24.82,25.533,8771,0
2012-01-27,25.267,26.205,25.267,26.205,5257,0
2012-01-30,25.687,26.462,25.687,26.147,5900,0
2012-01-31,26.516,26.791,26.223,26.331,4523,0
2012-02-01,26.633,28.79,26.543,28.79,13674,0
2012-02-02,28.855,29.435,28.178,29.018,5021,0
2012-02-03,29.364,30.63,29.056,30.257,16749,0
2012-02-06,30.508,30.552,29.422,29.422,4311,0
2012-02-07,29.364,29.696,29.11,29.301,9646,0
2012-02-08,29.271,29.271,29.168,29.168,947,0
2012-02-09,29.389,29.389,28.617,28.617,2190,0
2012-02-10,28.407,28.885,27.921,27.984,2496,0
2012-02-13,28.087,28.714,27.8,27.896,3726,0
2012-02-14,27.596,28.049,27.461,27.602,1462,0
2012-02-15,27.602,27.668,27.136,27.378,2740,0
2012-02-16,27.545,27.647,26.199,27.017,5593,0
2012-02-17,27.761,27.761,27.048,27.048,3140,0
2012-02-21,27.423,27.423,26.823,26.837,2917,0
2012-02-22,26.614,26.962,25.943,26.031,2978,0
2012-02-23,26.044,26.063,25.566,26.063,6266,0
2012-02-24,26.172,26.172,25.585,25.585,2415,0
2012-02-27,25.349,25.433,24.269,25.349,3376,0
2012-02-28,24.96,25.08,24.96,25.08,1115,0
2012-02-29,25.019,25.019,23.953,23.953,2455,0
2012-03-01,24.182,24.182,23.076,23.237,5197,0
2012-03-02,23.362,23.657,22.821,22.981,26261,0
2012-03-05,22.981,23.014,22.675,22.726,29516,0
2012-03-06,22.663,22.808,22.503,22.61,15683,0
2012-03-07,22.77,23.196,22.77,23.108,6116,0
2012-03-08,23.014,23.288,22.777,23.288,3945,0
2012-03-09,23.422,24.256,23.422,24.256,6244,0
2012-03-12,24.233,24.884,24.233,24.774,3375,0
2012-03-13,25.044,26.428,25.044,26.428,8766,0
2012-03-14,26.319,26.319,26.001,26.001,2542,0
2012-03-15,26.23,26.324,25.854,26.172,3239,0
2012-03-16,26.063,26.165,25.585,25.824,12534,0
2012-03-19,25.706,26.115,25.151,26.115,4100,0
2012-03-20,25.694,25.701,24.897,25.527,3230,0
2012-03-21,25.763,26.037,25.763,25.777,1266,0
2012-03-22,25.406,25.406,25.322,25.406,799,0
2012-03-23,25.399,25.694,25.399,25.54,3583,0
2012-03-26,25.777,26.135,25.119,26.135,5372,0
2012-03-27,25.995,26.153,22.56,23.3,28236,0
2012-03-28,23.295,23.906,22.842,22.848,10641,0
2012-03-29,22.808,23.076,22.58,22.862,15413,0
2012-03-30,23.253,23.448,22.855,22.855,11387,0
2012-04-02,22.969,22.969,22.406,22.655,10421,0
2012-04-03,22.738,22.801,22.56,22.56,5449,0
2012-04-04,22.406,22.916,22.406,22.483,4200,0
2012-04-05,22.535,22.872,22.535,22.835,1819,0
2012-04-09,22.528,22.738,22.438,22.438,10683,0
2012-04-10,22.58,22.969,22.179,22.184,15887,0
2012-04-11,22.56,22.969,22.56,22.777,5230,0
2012-04-12,22.867,23.594,22.867,23.542,8908,0
2012-04-13,23.569,23.569,22.892,22.892,4917,0
2012-04-16,23.108,23.433,22.981,23.237,3191,0
2012-04-17,23.446,23.504,23.16,23.504,2867,0
2012-04-18,23.216,23.237,22.909,22.909,2518,0
2012-04-19,22.909,22.909,22.259,22.387,15656,0
2012-04-20,22.801,23.196,22.476,23.129,7050,0
2012-04-23,22.573,22.808,22.35,22.35,7137,0
2012-04-24,22.376,22.995,22.376,22.949,2746,0
2012-04-25,22.949,23.295,22.949,23.295,2883,0
2012-04-26,23.209,23.824,23.209,23.824,1770,0
2012-04-27,23.836,24.243,23.665,24.092,5259,0
2012-04-30,23.836,24.04,23.321,24.04,16721,0
2012-05-01,23.677,24.616,23.422,23.964,10822,0
2012-05-02,23.92,23.92,23.043,23.682,4747,0
2012-05-03,23.625,23.625,23.014,23.014,4293,0
2012-05-04,22.956,22.956,22.056,22.4,9173,0
2012-05-07,22.251,22.392,22.119,22.158,6985,0
2012-05-08,22.151,22.726,22.151,22.541,4669,0
2012-05-09,22.292,22.655,22.239,22.392,2948,0
2012-05-10,22.616,22.777,22.616,22.777,473,0
2012-05-11,22.535,22.535,22.056,22.203,8441,0
2012-05-14,22.119,22.195,22.119,22.138,7599,0
2012-05-15,22.21,22.694,22.184,22.508,11856,0
2012-05-16,22.344,22.586,22.024,22.024,10617,0
2012-05-17,22.024,22.024,21.869,21.869,7454,0
2012-05-18,21.833,22.469,21.833,22.024,18754,0
2012-05-21,22.081,22.304,22.081,22.271,3330,0
2012-05-22,22.344,22.344,22.024,22.024,4585,0
2012-05-23,22.024,22.337,21.953,22.337,5598,0
2012-05-24,22.369,22.382,22.031,22.179,2080,0
2012-05-25,22.323,22.323,22.005,22.005,4253,0
2012-05-29,22.299,22.299,22.179,22.265,1108,0
2012-05-30,22.138,22.164,21.927,21.927,5666,0
2012-05-31,21.94,22.286,21.903,22.278,8327,0
2012-06-01,21.82,22.21,21.792,21.792,6598,0
2012-06-04,22.031,22.304,22.031,22.087,8127,0
2012-06-05,22.048,22.344,22.042,22.286,3560,0
2012-06-06,22.265,22.265,21.792,22.222,5963,0
2012-06-07,22.179,22.344,21.778,21.991,7870,0
2012-06-08,21.813,22.048,21.806,21.94,3083,0
2012-06-11,22.234,22.337,21.778,21.778,8618,0
2012-06-12,21.94,22.184,21.82,22.179,3067,0
2012-06-13,22.184,22.184,21.76,21.76,9079,0
2012-06-14,21.979,22.278,21.933,22.278,3390,0
2012-06-15,22.265,22.521,22.099,22.406,13943,0
2012-06-18,22.323,22.835,21.749,22.603,8421,0
2012-06-19,22.745,22.969,22.387,22.969,6793,0
2012-06-20,22.943,22.949,22.105,22.203,1904,0
2012-06-21,22.376,22.663,21.903,22.061,3872,0
2012-06-22,22.376,23.939,21.883,23.939,32135,0
2012-06-25,23.076,24.129,22.821,23.747,38135,0
2012-06-26,23.786,23.786,23.494,23.734,12302,0
2012-06-27,23.665,23.842,23.665,23.842,3491,0
2012-06-28,23.734,23.734,23.306,23.504,6631,0
2012-06-29,24.094,24.094,23.508,23.686,12816,0
2012-07-02,23.874,24.073,23.486,24.073,21076,0
2012-07-03,24.073,24.073,23.28,23.446,8182,0
2012-07-05,23.549,23.549,23.209,23.446,7053,0
2012-07-06,23.3,23.555,23.049,23.049,2530,0
2012-07-09,23.248,23.555,23.108,23.357,4905,0
2012-07-10,23.665,23.665,23.339,23.362,4157,0
2012-07-11,23.535,23.607,22.794,23.108,10022,0
2012-07-12,22.969,23.108,22.903,22.975,5847,0
2012-07-13,23.076,23.173,22.981,23.049,14015,0
2012-07-16,22.629,22.738,22.629,22.738,1565,0
2012-07-17,22.764,22.956,22.757,22.956,1119,0
2012-07-18,22.916,23.076,22.565,23.076,7313,0
2012-07-19,23.136,23.255,22.682,22.936,5238,0
2012-07-20,22.757,22.892,22.406,22.757,17996,0
2012-07-23,22.877,22.884,22.382,22.528,6442,0
2012-07-24,22.586,22.586,21.76,21.999,2243,0
2012-07-25,22.145,22.344,21.806,21.806,8233,0
2012-07-26,22.227,22.616,21.737,21.94,42039,0
2012-07-27,21.876,22.246,21.876,22.184,3887,0
2012-07-30,22.005,22.503,21.8,22.362,2588,0
2012-07-31,22.239,22.45,21.64,21.64,14140,0
2012-08-01,21.897,22.011,21.547,21.547,11062,0
2012-08-02,21.64,21.792,21.547,21.547,6514,0
2012-08-03,21.959,22.271,21.607,22.271,5337,0
2012-08-06,22.227,22.432,21.984,22.432,3075,0
2012-08-07,22.595,22.956,22.356,22.956,7084,0
2012-08-08,22.565,22.757,22.215,22.438,176746,0
2012-08-09,22.521,22.943,22.438,22.503,1638,0
2012-08-10,22.239,22.726,22.092,22.595,41403,0
2012-08-13,22.726,22.827,22.369,22.821,4645,0
2012-08-14,22.842,23.237,22.801,22.922,2317,0
2012-08-15,22.975,23.288,22.956,23.23,7926,0
2012-08-16,23.339,23.439,23.096,23.439,2187,0
2012-08-17,23.35,24.416,23.35,24.416,6388,0
2012-08-20,24.416,25.267,24.416,25.08,5424,0
2012-08-21,25.33,25.533,25.159,25.214,4608,0
2012-08-22,25.166,25.214,24.488,24.902,3590,0
2012-08-23,24.741,24.741,24.741,24.741,469,0
2012-08-24,24.741,25.421,24.741,25.373,3842,0
2012-08-27,25.489,25.77,25.08,25.566,4738,0
2012-08-28,25.433,25.585,25.406,25.585,3177,0
2012-08-29,25.503,25.841,25.503,25.841,1941,0
2012-08-30,25.438,25.438,24.64,24.64,3177,0
2012-08-31,25.099,26.044,25.099,26.044,7848,0
2012-09-04,25.597,26.6,25.597,26.6,9759,0
2012-09-05,26.797,26.797,25.963,26.012,9179,0
2012-09-06,26.303,26.677,26.211,26.62,9913,0
2012-09-07,26.331,26.497,26.23,26.307,9476,0
2012-09-10,26.153,26.408,26.153,26.276,4044,0
2012-09-11,26.421,26.531,26.109,26.531,4216,0
2012-09-12,26.475,26.639,26.205,26.448,3570,0
2012-09-13,26.538,27.25,26.199,27.06,14291,0
2012-09-14,27.067,27.328,26.567,27.328,9546,0
2012-09-17,26.996,26.996,26.651,26.71,7520,0
2012-09-18,26.81,27.079,26.012,26.39,15187,0
2012-09-19,26.401,26.401,24.864,24.986,12435,0
2012-09-20,24.741,24.864,24.583,24.583,3092,0
2012-09-21,25.201,25.789,24.513,24.513,15624,0
2012-09-24,24.788,25.433,24.647,24.993,12737,0
2012-09-25,25.207,25.214,24.533,24.533,6460,0
2012-09-26,24.563,24.563,24.022,24.563,4102,0
2012-09-27,24.788,25.523,24.788,25.523,1987,0
2012-09-28,25.416,26.131,25.245,25.867,5510,0
2012-10-01,25.867,26.651,25.841,26.651,6817,0
2012-10-02,26.696,26.81,25.51,26.078,16762,0
2012-10-03,26.078,27.176,26.078,26.909,4924,0
2012-10-04,27.091,28.038,26.951,27.521,6945,0
2012-10-05,27.717,27.927,27.447,27.927,2945,0
2012-10-08,27.927,27.933,27.447,27.688,10024,0
2012-10-09,27.786,27.786,27.323,27.336,9021,0
2012-10-10,27.257,27.43,26.857,27.276,7603,0
2012-10-11,27.641,27.973,27.576,27.96,2567,0
2012-10-12,27.896,28.025,27.846,27.846,3318,0
2012-10-15,27.846,27.883,27.57,27.775,5416,0
2012-10-16,27.736,27.896,27.43,27.607,3342,0
2012-10-17,27.7,28.234,27.545,27.694,10901,0
2012-10-18,27.872,27.872,27.607,27.846,9741,0
2012-10-19,27.502,27.607,27.142,27.142,10600,0
2012-10-22,27.163,27.323,27.086,27.086,8511,0
2012-10-23,27.091,27.226,25.678,25.981,10505,0
2012-10-24,26.031,26.909,26.031,26.351,13828,0
2012-10-25,26.735,26.767,26.223,26.62,7010,0
2012-10-26,26.644,26.843,26.236,26.236,8714,0
2012-10-31,26.284,27.083,26.284,27.083,7022,0
2012-11-01,27.043,28.241,27.043,27.717,18452,0
2012-11-02,27.909,28.363,27.909,28.073,11834,0
2012-11-05,28.299,28.604,28.1,28.523,14994,0
2012-11-06,28.591,28.923,28.546,28.591,14104,0
2012-11-07,28.247,28.312,27.142,27.142,14036,0
2012-11-08,27.257,27.661,26.607,26.607,9287,0
2012-11-09,26.588,26.791,26.562,26.761,7547,0
2012-11-12,26.761,27.129,26.761,26.99,11792,0
2012-11-13,26.078,26.486,25.623,25.969,7599,0
2012-11-14,25.943,25.969,24.416,24.416,8517,0
2012-11-15,24.449,24.539,23.523,23.702,9739,0
2012-11-16,23.767,24.282,23.523,24.104,28195,0
2012-11-19,25.012,25.482,24.116,25.482,5299,0
2012-11-20,25.406,26.931,25.406,26.607,5724,0
2012-11-21,26.581,27.442,26.467,27.342,4779,0
2012-11-23,27.482,28.535,27.482,28.106,17548,0
2012-11-26,28.087,28.444,27.96,28.133,16442,0
2012-11-27,28.617,28.617,27.482,27.768,20750,0
2012-11-28,27.933,28.725,27.743,28.331,17388,0
2012-11-29,28.624,29.09,28.258,28.944,3400,0
2012-11-30,28.94,29.153,28.779,28.948,4212,0
2012-12-03,29.181,29.229,28.758,28.897,6382,0
2012-12-04,29.047,29.226,28.41,28.794,6213,0
2012-12-05,28.642,29.015,28.462,29.015,2055,0
2012-12-06,28.741,28.878,28.733,28.733,1915,0
2012-12-07,28.725,28.957,28.604,28.944,9112,0
2012-12-10,28.407,28.695,28.4,28.695,6791,0
2012-12-11,28.951,29.633,28.951,29.633,10625,0
2012-12-12,29.346,30.385,29.175,29.619,18433,0
2012-12-13,29.554,30.093,27.674,29.99,5552,0
2012-12-14,29.894,30.678,29.894,30.39,24346,0
2012-12-17,30.385,30.98,30.178,30.757,7033,0
2012-12-18,31.032,31.918,31.032,31.677,6029,0
2012-12-19,31.823,32.62,30.959,31.396,49515,0
2012-12-20,31.376,31.956,30.189,30.966,25674,0
2012-12-21,30.897,30.905,30.019,30.547,37144,0
2012-12-24,30.277,30.532,29.691,30.323,2478,0
2012-12-26,30.482,30.637,29.619,29.619,2504,0
2012-12-27,29.396,30.538,29.364,29.364,1185,0
2012-12-28,29.585,30.309,28.819,29.356,12141,0
2012-12-31,29.364,29.912,28.744,29.684,10349,0
2013-01-02,29.373,30.642,28.283,29.841,28272,0
2013-01-03,30.345,30.905,30.239,30.802,19422,0
2013-01-04,31.279,31.918,31.117,31.918,18772,0
2013-01-07,32.146,32.146,31.017,31.909,9481,0
2013-01-08,31.611,32.838,31.297,31.825,13084,0
2013-01-09,31.859,32.208,31.723,31.918,9143,0
2013-01-10,32.208,32.716,31.891,32.556,12482,0
2013-01-11,32.675,33.067,32.396,33.007,11760,0
2013-01-14,33.033,33.978,33.033,33.594,3123,0
2013-01-15,33.902,34.08,33.424,34.08,1750,0
2013-01-16,34.139,34.692,34.037,34.539,2515,0
2013-01-17,35.491,36.923,34.436,36.923,7495,0
2013-01-18,37.075,37.4,35.748,37.4,8673,0
2013-01-22,37.331,39.562,36.956,39.552,10003,0
2013-01-23,39.562,43.126,38.235,41.79,34330,0
2013-01-24,41.979,43.5,40.898,43.383,6222,0
2013-01-25,43.671,43.671,42.165,42.898,8338,0
2013-01-28,43.093,43.679,42.191,43.679,6289,0
2013-01-29,43.409,43.808,42.557,43.469,8359,0
2013-01-30,43.246,43.926,42.274,42.436,7687,0
2013-01-31,42.283,42.283,38.13,40.003,26611,0
2013-02-01,40.046,40.447,38.496,39.749,10127,0
2013-02-04,39.357,39.39,38.307,39.024,10089,0
2013-02-05,39.322,39.578,38.726,39.578,14777,0
2013-02-06,39.458,39.458,38.65,39.06,4853,0
2013-02-07,39.153,40.43,38.252,39.851,10139,0
2013-02-08,40.241,40.464,38.939,40.464,3542,0
2013-02-11,40.421,40.819,39.161,40.294,5278,0
2013-02-12,40.294,40.319,39.638,40.071,3069,0
2013-02-13,40.241,40.828,39.587,39.902,15800,0
2013-02-14,39.655,41.69,39.655,41.272,7716,0
2013-02-15,41.45,41.45,39.452,39.756,8737,0
2013-02-19,39.859,41.033,39.834,40.378,8619,0
2013-02-20,40.294,40.294,38.217,38.217,6022,0
2013-02-21,38.83,38.83,35.629,37.707,15843,0
2013-02-22,38.048,38.299,37.161,38.299,3198,0
2013-02-25,38.564,38.564,37.45,37.483,8408,0
2013-02-26,37.995,38.65,37.909,38.65,2592,0
2013-02-27,38.685,38.685,38.371,38.65,3203,0
2013-02-28,38.243,38.243,36.718,37.365,14847,0
2013-03-01,36.616,37.45,36.616,37.433,2595,0
2013-03-04,37.365,40.846,37.153,40.532,9708,0
2013-03-05,40.855,40.855,40.165,40.565,5195,0
2013-03-06,40.855,41.195,40.343,41.195,6109,0
2013-03-07,40.609,41.347,40.609,41.347,3900,0
2013-03-08,41.537,41.681,41.195,41.322,5276,0
2013-03-11,40.881,41.537,39.885,40.513,6735,0
2013-03-12,40.505,41.272,40.447,40.505,3909,0
2013-03-13,39.834,40.165,39.79,40.165,17389,0
2013-03-14,40.207,40.574,39.859,39.927,4510,0
2013-03-15,39.22,39.724,38.291,38.487,25079,0
2013-03-18,38.217,38.462,37.877,38.291,5004,0
2013-03-19,38.533,38.788,38.291,38.291,1818,0
2013-03-20,38.972,39.06,38.405,38.863,4289,0
2013-03-21,38.599,38.939,38.396,38.701,3324,0
2013-03-22,38.701,38.701,38.701,38.701,315,0
2013-03-25,38.667,39.067,38.055,38.948,3192,0
2013-03-26,39.102,39.34,38.982,39.34,1913,0
2013-03-27,38.964,38.999,38.13,38.455,1252,0
2013-03-28,38.55,39.373,37.791,39.373,20953,0
2013-04-01,39.373,39.562,36.737,37.373,10848,0
2013-04-02,37.801,37.801,37.143,37.246,4212,0
2013-04-03,37.653,37.754,37.331,37.331,5614,0
2013-04-04,37.572,38.307,37.572,37.579,2330,0
2013-04-05,36.917,37.902,36.917,37.852,7807,0
2013-04-08,38.138,39.281,38.097,38.701,3720,0
2013-04-09,38.916,39.314,38.608,38.888,3145,0
2013-04-10,39.034,39.732,38.514,39.247,8436,0
2013-04-11,38.948,39.153,38.761,38.812,2543,0
2013-04-12,38.82,39.153,38.803,38.846,2254,0
2013-04-15,38.608,38.608,37.279,37.483,13928,0
2013-04-16,37.781,38.59,37.552,38.048,7855,0
2013-04-17,37.611,37.724,37.254,37.4,9540,0
2013-04-18,37.74,38.105,37.458,37.579,8363,0
2013-04-19,37.611,38.353,37.296,37.833,4643,0
2013-04-22,37.45,38.173,37.392,38.173,2314,0
2013-04-23,38.487,39.859,38.487,39.008,3570,0
2013-04-24,39.534,39.534,38.897,39.134,22746,0
2013-04-25,39.109,39.202,38.753,39.125,2703,0
2013-04-26,39.109,39.452,38.47,38.931,8840,0
2013-04-29,39.077,39.357,39.034,39.143,4794,0
2013-04-30,39.452,39.452,38.795,39.187,8654,0
2013-05-01,39.281,39.281,36.386,36.386,16843,0
2013-05-02,36.769,38.428,36.769,38.428,7742,0
2013-05-03,38.487,39.187,38.487,39.153,3084,0
2013-05-06,39.109,39.534,39.109,39.534,5204,0
2013-05-07,39.494,39.494,39.067,39.409,8215,0
2013-05-08,38.972,39.425,36.727,37.091,22893,0
2013-05-09,36.727,36.727,36.053,36.302,4078,0
2013-05-10,36.099,36.429,35.874,36.419,2838,0
2013-05-13,36.446,36.446,35.739,35.748,3701,0
2013-05-14,35.621,37.579,33.737,37.579,5527,0
2013-05-15,35.85,40.011,35.85,39.153,7448,0
2013-05-16,39.06,39.834,39.06,39.304,1717,0
2013-05-17,39.433,40.182,38.685,39.179,11119,0
2013-05-20,37.492,39.458,37.45,38.812,4844,0
2013-05-21,38.939,39.851,38.388,39.484,14545,0
2013-05-22,39.418,39.629,38.405,38.405,15451,0
2013-05-23,37.995,38.897,36.709,38.428,16033,0
2013-05-24,38.514,39.443,38.514,39.024,11631,0
2013-05-28,39.458,39.774,38.778,39.39,12762,0
2013-05-29,39.134,39.484,38.872,38.956,8901,0
2013-05-30,39.409,39.476,39.042,39.042,2543,0
2013-05-31,38.82,39.458,36.881,39.196,13901,0
2013-06-03,38.803,39.663,38.54,39.169,24331,0
2013-06-04,39.484,39.484,38.872,38.872,13525,0
2013-06-05,37.45,39.153,37.45,38.557,12552,0
2013-06-06,38.557,39.382,38.327,39.153,7196,0
2013-06-07,39.39,39.494,38.897,39.476,10733,0
2013-06-10,38.582,39.347,38.582,39.109,11346,0
2013-06-11,38.396,39.34,37.885,39.202,10817,0
2013-06-12,39.247,39.322,38.924,39.153,9730,0
2013-06-13,38.634,39.894,38.437,39.629,5625,0
2013-06-14,39.578,39.919,39.322,39.502,5728,0
2013-06-17,39.602,41.604,39.39,41.41,7897,0
2013-06-18,41.365,42.436,40.872,41.474,22189,0
2013-06-19,41.971,41.971,40.125,40.396,9306,0
2013-06-20,40.021,40.26,39.357,39.364,7065,0
2013-06-21,39.562,40.855,39.562,39.91,19225,0
2013-06-24,39.851,39.851,39.087,39.357,5643,0
2013-06-25,40.352,40.352,39.196,39.919,8807,0
2013-06-26,39.143,40.099,39.143,39.825,7156,0
2013-06-27,40.352,40.77,39.825,40.625,19923,0
2013-06-28,40.584,41.017,39.077,39.077,72105,0
2013-07-01,39.663,40.864,39.042,39.706,16502,0
2013-07-02,39.732,40.199,38.939,39.196,19846,0
2013-07-03,39.663,39.859,39.042,39.859,8441,0
2013-07-05,40.557,40.667,39.602,40.334,22168,0
2013-07-08,40.43,40.786,39.79,40.116,21616,0
2013-07-09,40.557,40.692,40.003,40.421,24724,0
2013-07-10,40.438,41.025,39.979,41.017,11949,0
2013-07-11,42.073,42.301,41.579,42.283,11348,0
2013-07-12,42.309,42.641,41.927,42.599,13136,0
2013-07-15,42.641,43.067,42.557,43.067,13110,0
2013-07-16,42.862,43.06,42.123,42.599,22678,0
2013-07-17,43.025,43.154,42.763,43.144,10749,0
2013-07-18,42.983,43.238,42.939,43.22,8966,0
2013-07-19,42.974,43.409,42.728,43.409,7893,0
2013-07-22,43.409,43.834,43.264,43.834,10940,0
2013-07-23,43.518,43.92,43.518,43.859,10151,0
2013-07-24,43.726,43.791,42.283,43.238,14617,0
2013-07-25,42.983,44.081,42.43,44.004,18504,0
2013-07-26,43.546,43.92,42.592,43.526,19137,0
2013-07-29,43.564,43.849,42.898,43.171,20663,0
2013-07-30,43.067,43.726,42.82,43.316,12889,0
2013-07-31,43.409,44.173,42.668,44.131,13531,0
2013-08-01,44.047,44.226,43.781,44.123,10281,0
2013-08-02,43.816,44.243,43.136,44.131,7790,0
2013-08-05,43.961,44.253,43.4,44.253,4271,0
2013-08-06,44.055,44.243,43.482,44.021,8014,0
2013-08-07,44.004,44.253,43.426,43.885,10937,0
2013-08-08,43.978,44.081,43.451,43.869,7037,0
2013-08-09,43.869,43.869,42.607,43.001,17796,0
2013-08-12,42.955,43.451,42.915,43.264,11117,0
2013-08-13,43.4,43.987,42.82,43.163,5662,0
2013-08-14,42.947,43.163,42.592,42.736,7824,0
2013-08-15,42.736,42.736,39.638,40.855,22843,0
2013-08-16,40.616,41.537,40.616,41.017,22360,0
2013-08-19,40.889,41.136,39.724,39.74,8034,0
2013-08-20,40.173,41.008,39.919,40.651,9287,0
2013-08-21,40.651,41.195,40.625,41.051,5817,0
2013-08-22,41.067,44.235,41.067,43.748,24061,0
2013-08-23,43.765,43.765,42.585,42.585,7523,0
2013-08-26,42.565,43.756,42.057,43.571,11670,0
2013-08-27,43.101,43.316,42.155,42.43,20535,0
2013-08-28,42.728,43.418,42.355,42.794,10515,0
2013-08-29,42.585,43.409,42.381,42.541,12538,0
2013-08-30,42.641,43.211,41.256,41.841,22062,0
2013-09-03,41.757,42.888,41.757,42.634,3418,0
2013-09-04,42.992,43.025,41.724,42.508,10200,0
2013-09-05,41.895,42.728,40.864,42.541,6105,0
2013-09-06,42.811,43.637,42.048,42.43,19290,0
2013-09-09,42.599,43.391,42.599,43.188,10386,0
2013-09-10,43.374,43.554,43.067,43.264,7846,0
2013-09-11,43.332,43.409,42.794,43.171,6816,0
2013-09-12,43.289,43.409,42.862,43.126,7368,0
2013-09-13,43.374,43.374,38.455,39.229,39809,0
2013-09-16,37.552,38.795,37.246,38.089,39273,0
2013-09-17,38.048,38.405,37.562,38.405,17206,0
2013-09-18,38.012,39.067,37.008,39.067,12171,0
2013-09-19,39.067,39.067,37.109,38.718,12310,0
2013-09-20,38.956,38.956,38.217,38.641,21202,0
2013-09-23,38.837,38.972,38.113,38.557,11195,0
2013-09-24,38.138,38.446,37.934,38.217,9475,0
2013-09-25,38.055,38.506,37.261,38.405,5488,0
2013-09-26,38.259,38.334,37.536,37.628,7106,0
2013-09-27,37.347,38.428,37.347,38.428,6632,0
2013-09-30,37.5,37.969,37.229,37.773,10249,0
2013-10-01,37.815,38.803,37.815,38.743,11020,0
2013-10-02,38.743,38.743,37.562,37.877,12863,0
2013-10-03,37.545,38.038,37.458,37.978,13465,0
2013-10-04,37.824,38.667,37.824,38.299,11120,0
2013-10-07,37.868,38.462,37.724,38.012,9163,0
2013-10-08,37.86,38.379,37.289,37.995,15746,0
2013-10-09,37.877,38.726,37.279,38.388,9465,0
2013-10-10,38.916,38.931,38.582,38.83,5415,0
2013-10-11,38.626,39.697,38.02,39.452,10406,0
2013-10-14,39.095,40.753,38.99,40.667,8540,0
2013-10-15,40.43,40.547,40.232,40.343,7913,0
2013-10-16,40.329,41.008,40.089,40.633,5326,0
2013-10-17,40.192,40.192,38.362,39.867,14336,0
2013-10-18,40.241,40.812,39.894,40.106,15261,0
2013-10-21,39.179,40.003,39.179,39.919,7188,0
2013-10-22,40.14,40.26,39.663,40.26,6821,0
2013-10-23,40.116,40.251,39.697,39.986,6753,0
2013-10-24,39.935,40.753,39.919,40.633,4430,0
2013-10-25,40.565,40.802,40.003,40.584,5130,0
2013-10-28,40.49,41.195,40.49,40.926,8780,0
2013-10-29,40.933,41.195,40.49,40.955,7004,0
2013-10-30,41.025,41.187,40.701,40.793,6308,0
2013-10-31,40.692,41.051,39.596,40.522,15800,0
2013-11-01,40.304,40.304,39.153,39.399,18968,0
2013-11-04,39.425,39.91,38.743,39.211,9128,0
2013-11-05,39.919,40.156,39.552,39.572,5153,0
2013-11-06,39.578,39.834,39.382,39.587,3143,0
2013-11-07,39.672,39.672,38.13,38.13,13241,0
2013-11-08,38.353,38.676,38.291,38.327,4079,0
2013-11-11,37.801,38.307,37.075,37.221,3370,0
2013-11-12,37.221,38.275,37.008,37.843,2823,0
2013-11-13,37.545,38.982,37.545,38.982,4853,0
2013-11-14,39.357,39.484,39.024,39.382,7999,0
2013-11-15,39.314,39.331,39.008,39.331,8999,0
2013-11-18,39.05,39.05,38.181,38.283,4579,0
2013-11-19,38.038,38.726,38.038,38.496,10222,0
2013-11-20,38.726,38.726,38.065,38.334,12663,0
2013-11-21,37.732,39.458,37.732,39.296,10274,0
2013-11-22,39.196,39.732,39.109,39.476,15374,0
2013-11-25,39.484,40.779,39.484,40.223,17913,0
2013-11-26,40.411,41.664,40.411,41.4,20207,0
2013-11-27,41.736,45.864,41.736,45.579,15164,0
2013-11-29,45.942,45.942,44.634,45.606,5198,0
2013-12-02,45.589,45.589,44.247,44.247,6431,0
2013-12-03,43.379,44.502,41.746,42.716,17425,0
2013-12-04,43.194,43.388,43.042,43.042,2890,0
2013-12-05,43.228,43.52,42.177,43.46,4050,0
2013-12-06,43.785,45.606,43.529,45.146,6829,0
2013-12-09,45.059,47.728,45.059,47.463,14820,0
2013-12-10,47.251,47.552,43.884,45.713,23180,0
2013-12-11,46.322,46.322,43.026,43.989,15237,0
2013-12-12,43.911,45.12,43.07,43.726,7365,0
2013-12-13,43.735,45.96,42.645,44.847,13906,0
2013-12-16,45.174,46.366,44.193,44.662,5960,0
2013-12-17,44.723,44.899,43.678,43.962,4670,0
2013-12-18,43.92,45.034,43.096,45.024,12355,0
2013-12-19,44.546,44.617,43.425,43.962,14839,0
2013-12-20,43.926,46.882,43.926,46.12,38765,0
2013-12-23,45.81,46.914,45.429,46.914,5560,0
2013-12-24,47.18,47.18,46.579,46.704,2408,0
2013-12-26,45.96,47.42,45.96,47.33,4171,0
2013-12-27,47.552,47.646,44.546,47.012,6965,0
2013-12-30,46.083,46.763,45.077,45.545,6788,0
2013-12-31,45.245,45.245,44.104,44.456,6737,0
2014-01-02,44.456,45.306,44.456,44.456,3842,0
2014-01-03,44.51,45.942,44.51,45.484,3510,0
2014-01-06,45.518,45.951,45.342,45.342,5586,0
2014-01-07,45.518,45.518,43.83,44.502,6389,0
2014-01-08,44.768,44.794,43.698,44.794,2579,0
2014-01-09,44.211,44.211,44.193,44.193,1046,0
2014-01-10,44.414,45.049,44.414,44.882,6966,0
2014-01-13,44.882,45.245,44.28,44.882,11811,0
2014-01-14,44.882,45.155,44.882,45.155,3330,0
2014-01-15,44.882,45.146,44.882,45.146,4371,0
2014-01-16,44.686,44.977,44.686,44.977,2118,0
2014-01-17,44.987,45.138,44.811,44.977,6596,0
2014-01-21,44.977,45.28,44.634,45.28,6648,0
2014-01-22,44.899,45.739,44.573,45.606,7756,0
2014-01-23,44.713,45.262,43.743,44.174,12065,0
2014-01-24,43.794,44.193,43.327,43.884,12791,0
2014-01-27,44.113,44.936,42.663,43.962,16902,0
2014-01-28,44.22,44.22,43.309,43.67,7331,0
2014-01-29,43.397,43.84,43.017,43.584,17295,0
2014-01-30,44.148,44.492,43.511,43.511,8258,0
2014-01-31,42.831,43.999,42.831,43.61,18179,0
2014-02-03,43.379,44.13,42.655,43.219,24536,0
2014-02-04,43.66,43.75,42.523,43.228,13906,0
2014-02-05,43.088,43.635,42.601,42.788,5737,0
2014-02-06,43.01,43.042,37.961,38.304,14185,0
2014-02-07,38.616,39.067,37.732,39.067,16268,0
2014-02-10,38.855,39.262,38.201,38.836,6733,0
2014-02-11,38.73,39.393,38.58,39.004,7433,0
2014-02-12,38.968,39.331,38.313,38.313,4642,0
2014-02-13,38.27,38.784,37.369,38.529,2903,0
2014-02-14,38.641,38.888,38.369,38.369,3113,0
2014-02-18,38.8,39.366,38.369,39.366,17468,0
2014-02-19,39.014,40.231,38.634,38.634,20531,0
2014-02-20,39.295,39.597,38.748,39.456,12373,0
2014-02-21,39.65,40.639,39.412,40.073,34661,0
2014-02-24,39.764,41.056,39.764,40.729,33503,0
2014-02-25,40.569,41.187,40.569,40.729,25413,0
2014-02-26,41.187,41.896,40.747,41.595,17848,0
2014-02-27,41.626,43.026,41.626,42.61,11673,0
2014-02-28,42.61,43.92,42.158,43.228,21418,0
2014-03-03,42.954,44.909,42.158,44.909,19452,0
2014-03-04,45.27,48.611,45.27,48.109,28001,0
2014-03-05,47.366,47.665,46.171,47.215,13662,0
2014-03-06,47.215,47.905,46.756,47.241,8231,0
2014-03-07,47.383,47.463,46.357,47.083,10679,0
2014-03-10,47.04,47.543,46.49,47.463,26230,0
2014-03-11,47.049,47.119,43.856,44.537,19437,0
2014-03-12,44.634,44.882,41.804,43.194,21634,0
2014-03-13,43.16,44.456,42.778,44.095,26495,0
2014-03-14,44.148,44.609,43.529,44.079,8912,0
2014-03-17,44.157,44.749,43.336,44.229,20559,0
2014-03-18,44.087,44.653,43.926,44.556,11545,0
2014-03-19,44.087,44.371,43.813,43.962,7870,0
2014-03-20,44.113,44.786,43.652,43.926,21987,0
2014-03-21,44.183,46.825,44.183,45.942,36748,0
2014-03-24,45.864,45.96,45.042,45.484,10765,0
2014-03-25,45.847,45.847,45.296,45.81,12282,0
2014-03-26,46.667,46.825,44.634,45.368,24779,0
2014-03-27,45.739,45.873,44.776,45.12,16581,0
2014-03-28,44.969,44.969,41.151,43.228,27067,0
2014-03-31,43.37,44.44,43.37,43.92,14151,0
2014-04-01,44.183,44.723,43.847,44.671,14651,0
2014-04-02,44.634,45.015,44.297,44.297,8136,0
2014-04-03,44.324,44.449,43.75,43.75,11487,0
2014-04-04,43.911,43.911,42.168,42.433,18310,0
2014-04-07,42.141,42.205,40.789,41.832,31805,0
2014-04-08,41.85,42.635,41.85,42.458,11771,0
2014-04-09,42.821,43.688,42.804,42.972,15654,0
2014-04-10,43.079,43.079,41.065,41.301,17789,0
2014-04-11,41.101,41.233,39.481,40.613,16254,0
2014-04-14,41.046,41.523,40.286,41.159,15169,0
2014-04-15,40.965,41.019,38.951,40.189,22441,0
2014-04-16,40.215,40.755,39.693,40.073,11396,0
2014-04-17,40.021,40.392,39.109,40.392,16562,0
2014-04-21,40.428,41.896,39.958,40.824,14954,0
2014-04-22,40.747,41.636,40.55,41.443,15847,0
2014-04-23,41.151,42.224,41.151,41.487,14323,0
2014-04-24,41.904,42.248,41.468,41.523,8193,0
2014-04-25,41.587,41.587,39.685,40.314,15410,0
2014-04-28,40.605,41.533,40.446,40.665,8474,0
2014-04-29,40.878,40.878,39.862,40.481,8493,0
2014-04-30,39.95,40.305,39.136,39.154,12662,0
2014-05-01,39.262,39.295,36.051,36.256,17916,0
2014-05-02,36.264,36.415,33.886,34.205,27821,0
2014-05-05,34.189,36.148,34.037,34.124,16085,0
2014-05-06,35.62,39.244,35.045,38.032,32890,0
2014-05-07,36.006,37.131,35.267,36.838,25239,0
2014-05-08,37.017,38.616,37.017,37.598,17666,0
2014-05-09,37.326,38.625,37.034,38.005,21038,0
2014-05-12,38.8,40.119,38.625,40.119,14867,0
2014-05-13,40.215,40.739,39.262,39.262,21126,0
2014-05-14,39.384,40.03,36.935,36.935,22340,0
2014-05-15,36.935,36.953,35.443,35.892,16408,0
2014-05-16,36.016,38.12,35.335,37.952,16598,0
2014-05-19,37.766,39.685,37.59,38.977,17777,0
2014-05-20,39.109,39.216,37.211,37.828,28909,0
2014-05-21,37.933,39.199,37.933,38.12,17666,0
2014-05-22,38.554,38.8,37.952,38.8,20948,0
2014-05-23,38.828,39.659,38.784,39.375,17096,0
2014-05-27,39.712,40.56,39.597,40.17,12984,0
2014-05-28,39.676,42.205,39.676,41.619,17170,0
2014-05-29,41.983,42.055,40.305,41.196,14268,0
2014-05-30,41.293,41.293,40.314,40.824,16132,0
2014-06-02,40.665,40.991,39.421,39.845,11654,0
2014-06-03,39.429,39.429,37.473,37.766,5138,0
2014-06-04,37.448,37.59,36.06,36.679,7409,0
2014-06-05,36.565,37.112,36.415,37.112,7856,0
2014-06-06,37.473,38.173,37.298,38.173,5036,0
2014-06-09,37.565,38.36,37.565,38.36,3953,0
2014-06-10,38.448,38.863,37.317,38.5,9672,0
2014-06-11,38.146,39.126,37.716,37.996,6041,0
2014-06-12,38.146,38.146,36.865,37.139,4266,0
2014-06-13,37.22,37.22,36.23,36.777,6558,0
2014-06-16,36.459,36.459,34.195,34.806,25610,0
2014-06-17,34.913,35.143,34.283,34.753,17144,0
2014-06-18,34.292,34.768,33.056,33.549,14066,0
2014-06-19,34.224,34.983,33.965,34.39,9535,0
2014-06-20,34.745,35.124,33.408,34.108,33546,0
2014-06-23,33.984,35.805,32.995,34.081,24409,0
2014-06-24,33.87,34.664,33.331,33.763,19571,0
2014-06-25,33.427,34.551,32.491,32.995,23428,0
2014-06-26,33.012,33.499,32.534,33.356,13826,0
2014-06-27,33.331,36.696,33.331,36.696,123728,0
2014-06-30,36.511,37.848,36.247,37.756,13999,0
2014-07-01,37.794,38.818,36.803,37.598,24589,0
2014-07-02,37.333,38.313,37.333,37.882,6561,0
2014-07-03,38.58,38.58,36.343,36.352,13250,0
2014-07-07,36.238,36.603,34.267,34.946,19015,0
2014-07-08,34.745,34.974,33.735,34.84,9809,0
2014-07-09,34.647,35.269,34.6,35.08,2725,0
2014-07-10,34.522,34.868,33.997,34.45,5406,0
2014-07-11,34.45,35.357,33.722,34.591,5700,0
2014-07-14,34.849,35.963,34.033,34.335,6957,0
2014-07-15,34.486,35.018,34.006,35.018,3952,0
2014-07-16,34.957,34.957,33.561,33.598,8020,0
2014-07-17,33.57,34.575,33.401,33.456,5459,0
2014-07-18,33.164,33.855,33.081,33.855,13909,0
2014-07-21,33.535,34.992,33.535,34.13,9776,0
2014-07-22,34.201,34.93,33.649,34.096,6113,0
2014-07-23,34.46,34.522,33.757,33.757,4090,0
2014-07-24,33.635,34.628,33.25,33.518,26406,0
2014-07-25,33.668,34.6,33.056,33.483,10715,0
2014-07-28,33.509,33.722,33.224,33.588,7672,0
2014-07-29,33.97,33.97,33.316,33.491,6090,0
2014-07-30,33.81,33.847,33.316,33.332,6970,0
2014-07-31,33.366,33.392,31.981,31.981,16338,0
2014-08-01,32.248,32.248,31.671,32.096,9441,0
2014-08-04,32.025,32.157,31.731,31.731,12083,0
2014-08-05,31.715,32.157,31.519,32.053,11081,0
2014-08-06,32.034,32.904,31.981,32.7,6637,0
2014-08-07,33.757,33.757,32.692,32.781,5316,0
2014-08-08,32.7,33.466,32.497,32.497,10876,0
2014-08-11,32.62,32.994,32.291,32.291,3705,0
2014-08-12,32.256,32.47,32.256,32.408,2378,0
2014-08-13,32.265,32.7,32.248,32.408,6722,0
2014-08-14,32.602,33.233,32.461,32.799,6318,0
2014-08-15,33.25,33.668,32.912,33.297,6778,0
2014-08-18,33.757,34.22,32.592,34.22,4786,0
2014-08-19,34.185,34.185,33.57,33.579,4941,0
2014-08-20,33.697,33.891,32.717,33.552,6294,0
2014-08-21,33.339,33.748,32.799,33.526,5637,0
2014-08-22,34.761,34.824,33.757,34.193,12582,0
2014-08-25,33.979,35.018,33.757,34.468,10776,0
2014-08-26,34.45,34.558,34.113,34.46,8560,0
2014-08-27,34.522,34.628,34.335,34.335,2244,0
2014-08-28,34.237,34.353,33.164,33.41,5724,0
2014-08-29,33.401,34.006,33.316,33.784,2341,0
2014-09-02,33.109,33.784,33.1,33.449,5267,0
2014-09-03,33.918,33.927,33.366,33.366,5916,0
2014-09-04,33.357,33.697,33.118,33.401,4125,0
2014-09-05,33.322,34.371,33.307,33.491,19734,0
2014-09-08,33.767,34.157,33.526,34.139,5436,0
2014-09-09,33.598,34.096,33.41,33.41,3514,0
2014-09-10,33.96,34.558,33.598,34.558,5583,0
2014-09-11,34.522,34.558,33.882,34.157,10070,0
2014-09-12,34.38,34.38,33.269,33.278,5420,0
2014-09-15,33.322,34.424,33.278,33.339,12920,0
2014-09-16,33.491,33.757,33.224,33.278,6107,0
2014-09-17,33.483,34.201,33.224,34.176,4632,0
2014-09-18,34.121,34.121,33.401,33.401,2256,0
2014-09-19,33.401,33.927,33.233,33.316,19296,0
2014-09-22,33.316,34.22,33.316,33.535,6045,0
2014-09-23,33.617,34.637,33.617,33.901,8816,0
2014-09-24,34.246,34.647,33.767,34.628,3491,0
2014-09-25,34.575,36.406,32.949,33.241,7996,0
2014-09-26,33.561,33.561,33.065,33.332,3416,0
2014-09-29,32.949,32.949,32.904,32.904,2533,0
2014-09-30,32.889,33.322,29.83,29.83,26598,0
2014-10-01,31.02,32.261,31.02,31.288,20845,0
2014-10-02,31.501,32.011,31.501,32.011,4046,0
2014-10-03,32.315,32.468,32.315,32.468,1947,0
2014-10-06,31.743,31.825,31.727,31.734,2368,0
2014-10-07,31.77,32.127,31.77,31.77,5562,0
2014-10-08,31.727,32.619,31.727,32.004,3756,0
2014-10-09,31.279,32.495,30.939,31.441,3216,0
2014-10-10,31.19,31.19,30.956,30.956,2318,0
2014-10-13,31.593,31.593,30.894,30.894,2206,0
2014-10-14,32.495,32.521,31.557,32.252,4166,0
2014-10-15,31.966,33.665,31.055,32.79,7154,0
2014-10-16,33.513,33.513,33.03,33.513,1801,0
2014-10-17,34.184,35.301,34.023,34.023,3109,0
2014-10-20,33.942,35.543,33.693,34.281,2710,0
2014-10-21,35.523,35.523,34.328,34.853,2256,0
2014-10-22,35.059,35.301,33.782,33.782,3491,0
2014-10-23,34.79,34.853,33.566,34.836,4367,0
2014-10-24,35.292,35.292,35.292,35.292,1448,0
2014-10-27,34.739,34.739,33.978,33.978,1503,0
2014-10-28,34.951,35.523,34.872,35.444,4313,0
2014-10-29,34.067,35.076,34.031,35.076,2001,0
2014-10-30,35.076,36.731,34.156,36.373,8734,0
2014-10-31,36.731,36.731,35.775,35.835,7993,0
2014-11-03,34.969,36.731,34.969,36.541,2770,0
2014-11-04,35.363,36.712,35.363,36.131,3892,0
2014-11-05,36.712,36.926,36.686,36.855,2606,0
2014-11-06,35.971,36.776,35.956,36.776,3180,0
2014-11-07,36.373,37.517,35.917,37.402,3568,0
2014-11-10,37.42,38.251,35.794,38.251,3664,0
2014-11-11,38.251,39.759,38.063,38.071,18370,0
2014-11-12,37.453,38.338,37.453,38.338,1446,0
2014-11-13,38.293,38.293,38.293,38.293,880,0
2014-11-14,39.303,39.303,36.658,36.768,4975,0
2014-11-17,37.597,37.597,34.398,35.775,3477,0
2014-11-18,35.702,35.738,34.255,35.738,2138,0
2014-11-19,35.569,35.649,34.881,35.56,5260,0
2014-11-20,35.076,35.81,35.076,35.076,4049,0
2014-11-21,35.756,36.445,35.39,35.845,7033,0
2014-11-24,35.649,36.4,35.649,36.4,2841,0
2014-11-25,37.517,37.517,36.194,36.759,6616,0
2014-11-26,36.658,36.883,36.106,36.776,9501,0
2014-11-28,35.854,36.499,35.766,35.766,1887,0
2014-12-01,35.301,35.301,34.818,34.843,3480,0
2014-12-02,34.863,35.076,34.62,35.076,3404,0
2014-12-03,35.301,35.694,35.014,35.067,4797,0
2014-12-04,35.728,36.148,34.058,34.058,3213,0
2014-12-05,34.058,34.881,34.058,34.762,2818,0
2014-12-08,35.032,35.335,34.863,34.924,2691,0
2014-12-09,34.924,35.711,34.712,35.649,9978,0
2014-12-10,35.505,36.042,35.301,35.434,5424,0
2014-12-11,37.038,38.631,36.083,38.028,3863,0
2014-12-12,38.01,38.909,37.1,37.4,5526,0
2014-12-15,36.742,37.742,36.249,36.481,2368,0
2014-12-16,36.685,37.944,36.629,36.871,5351,0
2014-12-17,37.529,38.075,37.462,37.982,6186,0
2014-12-18,37.992,40.001,37.732,40.001,9512,0
2014-12-19,39.279,39.714,38.185,39.409,17703,0
2014-12-22,38.261,39.371,38.261,38.927,2385,0
2014-12-23,39.306,42.141,38.936,39.371,32554,0
2014-12-24,39.371,39.511,38.686,38.686,10594,0
2014-12-26,38.723,40.735,38.723,40.735,972,0
2014-12-29,40.447,40.668,39.306,40.668,3905,0
2014-12-30,39.993,40.762,39.389,40.762,1576,0
2014-12-31,40.158,40.882,38.363,40.28,11263,0
2015-01-02,39.817,40.52,39.817,40.27,1495,0
2015-01-05,40.864,42.253,39.836,39.836,4812,0
2015-01-06,40.372,40.93,39.289,39.483,4257,0
2015-01-07,41.316,41.316,39.836,40.483,1345,0
2015-01-08,40.474,40.483,39.836,40.362,3502,0
2015-01-09,39.836,39.881,39.826,39.881,1115,0
2015-01-12,39.149,40.745,39.149,39.631,1679,0
2015-01-13,39.11,39.836,38.945,39.243,4702,0
2015-01-14,38.909,39.233,38,39.139,2439,0
2015-01-15,38.704,39.371,38.704,39.047,3287,0
2015-01-16,38.779,39.817,38.5,39.714,5420,0
2015-01-20,39.335,39.335,38.408,38.53,4288,0
2015-01-21,38.075,38.075,37.074,37.233,1422,0
2015-01-22,37.057,37.973,37.057,37.768,4989,0
2015-01-23,38.075,38.075,38.075,38.075,543,0
2015-01-26,38.075,38.167,37.065,37.89,5339,0
2015-01-27,37.89,39.769,37.89,38.899,4090,0
2015-01-28,39.741,41.122,39.66,39.845,9495,0
2015-01-29,40.177,41.14,37.593,39.547,24241,0
2015-01-30,39.066,39.066,37.666,37.676,1698,0
2015-02-02,37.982,37.982,37.057,37.083,10959,0
2015-02-03,37.593,39.419,37.176,37.519,30342,0
2015-02-04,37.519,38.77,37.065,37.065,17354,0
2015-02-05,38.343,38.391,37.287,37.686,1992,0
2015-02-06,37.676,37.676,37.676,37.676,1947,0
2015-02-09,38.028,38.028,37.88,37.88,1653,0
2015-02-10,36.943,36.943,36.943,36.943,1523,0
2015-02-11,36.842,38.418,36.823,36.98,12039,0
2015-02-12,37.214,37.954,37.214,37.445,5839,0
2015-02-13,37.973,38.167,37.686,37.686,2910,0
2015-02-17,37.241,38.51,37,37.233,6248,0
2015-02-18,37.49,38.075,37.49,37.834,1612,0
2015-02-19,38.048,38.872,37.934,38.872,3257,0
2015-02-20,39.001,41.105,38.304,38.991,15200,0
2015-02-23,38.381,40.745,37.176,38.936,12259,0
2015-02-24,39.751,40.232,38.648,40.047,4692,0
2015-02-25,39.788,40.232,37.091,37.973,18147,0
2015-02-26,38.593,38.64,37.814,37.854,3018,0
2015-02-27,37.742,38.287,36.99,37.038,5424,0
2015-03-02,38.157,38.157,37.1,37.944,2806,0
2015-03-03,37.371,38.455,37.371,37.732,11332,0
2015-03-04,37.519,38.399,36.166,36.232,9391,0
2015-03-05,36.832,36.88,35.99,36.129,13710,0
2015-03-06,36.129,37.47,35.897,37,17272,0
2015-03-09,36.99,37.538,36.146,37.241,8203,0
2015-03-10,36.963,37.409,36.963,37.057,1404,0
2015-03-11,37.844,37.982,37.204,37.391,3994,0
2015-03-12,37.715,38.148,37.445,38.148,3565,0
2015-03-13,39.019,39.019,37.75,37.964,1404,0
2015-03-16,38.261,38.538,38.261,38.295,1294,0
2015-03-17,38.919,39.724,38.919,39.527,1944,0
2015-03-18,40.085,40.085,39.836,39.993,1619,0
2015-03-19,40.123,40.205,39.029,39.38,2160,0
2015-03-20,39.389,40.114,39.389,39.602,8312,0
2015-03-23,40.114,40.483,39.602,39.817,6476,0
2015-03-24,40.391,40.771,40.232,40.343,1510,0
2015-03-25,40.27,40.299,39.836,39.836,1944,0
2015-03-26,39.836,40.299,39.836,39.836,2699,0
2015-03-27,39.964,40.53,39.836,40.353,6476,0
2015-03-30,40.53,41.422,40.53,41.122,4211,0
2015-03-31,40.762,41.264,40.131,41.264,2845,0
2015-04-01,40.154,40.154,38.181,38.99,8490,0
2015-04-02,39.018,39.018,38.248,38.395,2471,0
2015-04-06,37.827,39.987,37.827,39.958,7736,0
2015-04-07,40.005,40.005,37.958,38.152,2482,0
2015-04-08,38.097,39.81,37.857,38.749,22568,0
2015-04-09,38.329,38.749,38.31,38.749,1855,0
2015-04-10,38.712,38.712,38.248,38.248,538,0
2015-04-13,38.162,38.712,37.158,37.204,8812,0
2015-04-14,37.559,37.689,36.86,37.392,6987,0
2015-04-15,37.446,38.107,37.204,38.107,8608,0
2015-04-16,37.986,38.841,37.986,38.089,3449,0
2015-04-17,37.837,38.07,37.401,37.401,7415,0
2015-04-20,38.07,38.349,37.77,38.329,2947,0
2015-04-21,37.986,38.787,37.929,38.339,2513,0
2015-04-22,38.851,38.851,37.659,38.591,1242,0
2015-04-23,36.021,38.061,36.021,37.875,5052,0
2015-04-24,38.219,38.257,37.401,37.689,1478,0
2015-04-27,38.107,38.107,36.87,36.952,4512,0
2015-04-28,37.77,38.387,37.689,37.689,2184,0
2015-04-29,38.527,38.527,37.13,37.13,2255,0
2015-04-30,36.989,37.967,36.888,37.214,13111,0
2015-05-01,37.65,38.368,36.898,37.884,6339,0
2015-05-04,37.77,38.507,37.569,37.809,4190,0
2015-05-05,37.501,38.823,36.768,38.089,5804,0
2015-05-06,37.893,38.339,37.689,38.042,7510,0
2015-05-07,37.214,38.851,37.214,38.229,9044,0
2015-05-08,38.527,38.879,37.893,38.664,6662,0
2015-05-11,38.3,38.395,37.362,37.929,2688,0
2015-05-12,37.967,38.2,37.224,37.744,3282,0
2015-05-13,37.679,37.689,36.292,36.292,8310,0
2015-05-14,36.776,36.776,36.098,36.759,6017,0
2015-05-15,36.821,37.038,36.134,36.451,6722,0
2015-05-18,36.414,36.759,36.339,36.759,9150,0
2015-05-19,36.786,36.786,36.208,36.469,5423,0
2015-05-20,36.498,36.498,36.255,36.255,722,0
2015-05-21,36.208,36.572,36.059,36.524,7415,0
2015-05-22,36.284,36.989,35.882,36.339,9673,0
2015-05-26,36.264,36.999,35.781,35.781,4727,0
2015-05-27,36.572,36.821,36.414,36.572,4943,0
2015-05-28,36.515,37.268,35.967,36.989,2337,0
2015-05-29,36.942,37.631,36.311,36.776,3116,0
2015-06-01,36.768,37.689,36.768,36.918,2152,0
2015-06-02,36.646,37.549,36.646,37.214,6836,0
2015-06-03,37.12,37.689,37.12,37.669,4621,0
2015-06-04,37.316,37.316,36.841,36.85,2793,0
2015-06-05,37.091,37.186,36.793,37.186,2901,0
2015-06-08,36.74,37.204,36.74,36.786,3011,0
2015-06-09,37.204,37.204,36.199,36.292,1629,0
2015-06-10,36.609,37.214,36.339,37.195,5159,0
2015-06-11,36.74,37.13,36.72,37.018,2809,0
2015-06-12,36.692,37.195,36.692,37.1,1827,0
2015-06-15,36.524,36.524,35.361,35.446,15796,0
2015-06-16,35.297,35.361,35.185,35.361,2364,0
2015-06-17,35.185,35.436,35.185,35.204,1397,0
2015-06-18,35.372,35.559,35.362,35.559,3421,0
2015-06-19,35.409,35.934,35.317,35.784,7054,0
2015-06-22,35.447,35.954,35.269,35.876,3633,0
2015-06-23,35.784,36.026,35.784,35.876,1305,0
2015-06-24,36.074,36.074,35.298,35.372,4062,0
2015-06-25,35.568,36.007,35.372,35.372,6733,0
2015-06-26,35.372,36.093,35.09,35.09,26083,0
2015-06-29,35.09,36.456,35.09,35.605,46498,0
2015-06-30,36.036,36.064,35.129,35.409,5845,0
2015-07-01,35.924,35.997,35.09,35.323,29397,0
2015-07-02,35.559,35.635,35.466,35.476,1709,0
2015-07-06,35.409,35.466,35.139,35.24,9728,0
2015-07-07,35.541,36.456,35.317,35.317,5664,0
2015-07-08,35.4,35.784,35.4,35.69,2673,0
2015-07-09,35.418,36.129,35.139,35.362,11010,0
2015-07-10,35.83,36.401,35.746,36.401,3847,0
2015-07-13,36.448,36.476,35.317,36.476,2777,0
2015-07-14,36.55,36.776,36.316,36.776,1865,0
2015-07-15,36.064,36.58,35.765,35.988,5076,0
2015-07-16,36.401,36.401,35.699,35.804,3847,0
2015-07-17,35.699,35.858,35.568,35.586,2993,0
2015-07-20,35.97,35.97,35.279,35.279,3312,0
2015-07-21,35.362,35.447,35.09,35.09,6199,0
2015-07-22,35.521,35.521,35.035,35.035,4595,0
2015-07-23,35.08,35.708,34.99,34.99,3421,0
2015-07-24,34.99,35.55,34.905,34.94,12828,0
2015-07-27,34.895,35.492,34.753,34.762,15713,0
2015-07-28,35.457,36.466,35.409,36.017,5559,0
2015-07-29,36.495,37.177,36.166,37.177,7377,0
2015-07-30,36.749,37.785,36.749,37.139,2458,0
2015-07-31,37.514,37.889,37.177,37.889,4167,0
2015-08-03,37.982,37.982,37.421,37.421,893,0
2015-08-04,36.58,37.421,36.58,36.999,1281,0
2015-08-05,36.671,38.169,36.589,36.589,8231,0
2015-08-06,36.859,37.485,35.568,35.804,6288,0
2015-08-07,35.794,36.122,35.736,35.905,2777,0
2015-08-10,36.53,37.27,36.214,36.325,4384,0
2015-08-11,36.316,36.316,35.784,35.784,921,0
2015-08-12,35.362,35.492,35.054,35.204,2031,0
2015-08-13,35.08,35.849,35.08,35.139,1496,0
2015-08-14,35.063,35.362,35.045,35.063,4384,0
2015-08-17,34.96,35.625,34.94,35.625,2244,0
2015-08-18,35.175,35.194,34.708,34.708,6628,0
2015-08-19,34.708,34.867,34.613,34.613,2673,0
2015-08-20,34.613,34.613,34.427,34.427,3421,0
2015-08-21,34.24,35.129,34.146,34.146,7377,0
2015-08-24,34.146,34.791,33.296,33.296,16119,0
2015-08-25,33.8,34.231,32.8,34.071,4489,0
2015-08-26,33.716,34.24,33.716,33.837,2031,0
2015-08-27,33.033,34.071,32.929,33.182,6307,0
2015-08-28,33.127,33.127,32.651,32.706,5024,0
2015-08-31,33.988,33.988,32.651,32.66,5559,0
2015-09-01,32.555,33.053,32.087,32.087,9407,0
2015-09-02,32.978,32.978,32.087,32.145,1603,0
2015-09-03,32.602,32.919,32.087,32.087,11652,0
2015-09-04,32.087,32.274,31.9,32.274,4384,0
2015-09-08,32.35,32.35,31.619,31.648,21485,0
2015-09-09,32.23,32.23,31.705,31.807,11117,0
2015-09-10,32.006,32.089,31.901,32.043,5124,0
2015-09-11,31.996,33.548,31.996,32.891,18702,0
2015-09-14,33.651,33.651,32.908,33.003,10839,0
2015-09-15,33.256,33.643,32.692,33.21,4357,0
2015-09-16,33.794,33.831,32.946,33.323,8183,0
2015-09-17,33.557,34.206,32.587,33.051,11773,0
2015-09-18,32.486,34.706,31.882,34.047,28692,0
2015-09-21,33.784,34.611,33.784,34.009,3933,0
2015-09-22,34.113,34.829,33.661,33.794,8606,0
2015-09-23,33.275,33.615,33.105,33.229,4273,0
2015-09-24,32.917,32.917,32.232,32.486,8501,0
2015-09-25,32.41,32.842,31.618,31.618,13602,0
2015-09-28,31.618,32.392,31.6,31.6,2462,0
2015-09-29,32.127,32.127,31.554,31.554,4994,0
2015-09-30,31.618,32.833,31.618,31.627,11583,0
2015-10-01,31.901,32.636,31.592,31.592,4463,0
2015-10-02,31.732,32.72,31.732,32.363,5206,0
2015-10-05,32.277,33.388,32.137,33.379,7613,0
2015-10-06,32.926,33.661,32.193,32.646,12326,0
2015-10-07,33.181,33.446,32.936,33.219,9365,0
2015-10-08,33.172,35.741,33.145,34.99,8183,0
2015-10-09,35.505,35.799,35.505,35.799,1274,0
2015-10-12,35.054,36.71,35.054,36.023,17318,0
2015-10-13,35.75,36.73,35.309,36.305,7438,0
2015-10-14,35.862,38.009,35.854,37.67,9456,0
2015-10-15,37.736,39.177,37.736,39.177,10307,0
2015-10-16,39.233,40.465,39.233,40.277,8395,0
2015-10-19,39.985,40.748,38.762,38.95,9195,0
2015-10-20,38.753,38.753,37.031,37.641,10521,0
2015-10-21,37.463,37.745,36.842,36.842,2125,0
2015-10-22,37.52,37.878,37.52,37.878,850,0
2015-10-23,37.754,38.818,37.754,38.818,958,0
2015-10-26,38.818,39.477,37.868,39.007,6271,0
2015-10-27,39.007,39.627,38.488,38.687,8183,0
2015-10-28,39.093,39.627,38.207,39.054,4251,0
2015-10-29,38.518,40.249,38.299,39.467,7756,0
2015-10-30,40.663,40.663,39.703,40.484,7013,0
2015-11-02,40.465,40.841,40.408,40.447,3729,0
2015-11-03,38.612,39.515,37.981,39.515,5376,0
2015-11-04,38.479,40.841,38.479,40.841,7966,0
2015-11-05,39.882,40.089,39.477,40.089,1062,0
2015-11-06,39.355,40.042,39.355,40.042,639,0
2015-11-09,40.154,40.154,38.904,39.054,1550,0
2015-11-10,39.213,40.042,39.213,39.327,2125,0
2015-11-11,39.477,39.477,37.999,38.132,639,0
2015-11-12,38.818,39.137,38.818,38.968,2869,0
2015-11-13,39.167,39.703,37.69,37.728,2550,0
2015-11-16,38.009,39.177,37.171,38.64,10096,0
2015-11-17,38.846,39.523,37.85,38.528,5632,0
2015-11-18,39.392,40.408,37.745,40.023,7331,0
2015-11-19,39.147,40.465,39.147,39.995,7545,0
2015-11-20,40.437,40.7,39.995,39.995,7013,0
2015-11-23,39.778,40.465,39.759,40.229,5313,0
2015-11-24,39.976,40.465,39.863,40.183,5101,0
2015-11-25,39.993,40.945,39.507,39.583,3676,0
2015-11-27,40.049,40.363,39.517,40.23,1996,0
2015-11-30,41.403,41.403,39.26,41.04,2624,0
2015-12-01,40.887,43.278,40.887,42.82,5405,0
2015-12-02,42.773,43.8,42.735,43.8,3756,0
2015-12-03,44.172,44.448,42.868,43.791,8473,0
2015-12-04,43.82,45.582,43.82,44.962,11763,0
2015-12-07,45.514,45.783,43.02,44.049,11973,0
2015-12-08,44.259,44.669,43.81,44.124,8157,0
2015-12-09,43.896,45.362,42.497,42.497,40118,0
2015-12-10,42.898,43.916,42.898,43.249,13128,0
2015-12-11,42.517,43.04,41.04,41.516,7457,0
2015-12-14,41.907,42.829,39.755,41.153,17490,0
2015-12-15,39.621,42.849,39.611,40.927,7562,0
2015-12-16,40.393,41.897,40.134,40.801,9662,0
2015-12-17,40.945,41.231,39.487,39.487,5461,0
2015-12-18,39.468,39.697,37.126,38.755,21109,0
2015-12-21,38.592,38.918,37.708,38.527,6406,0
2015-12-22,38.659,38.659,36.784,37.555,8895,0
2015-12-23,37.06,37.374,36.384,37.126,9662,0
2015-12-24,36.792,36.792,36.792,36.792,531,0
2015-12-28,36.668,37.45,36.25,36.25,8374,0
2015-12-29,36.766,36.766,35.804,36.183,11403,0
2015-12-30,36.183,37.136,35.947,36.183,8161,0
2015-12-31,36.375,39.184,36.279,36.612,13303,0
2016-01-04,36.183,36.516,35.707,35.991,12851,0
2016-01-05,36.269,36.269,35.431,36.089,4843,0
2016-01-06,35.831,37.115,35.804,36.183,4826,0
2016-01-07,35.755,36.919,35.707,35.908,10660,0
2016-01-08,36.127,36.127,35.746,35.746,5184,0
2016-01-11,35.517,37.232,35.164,35.164,4958,0
2016-01-12,35.384,36.784,35.25,36.325,7977,0
2016-01-13,36.594,36.594,34.994,35.231,7398,0
2016-01-14,35.898,38.06,35.221,37.565,15100,0
2016-01-15,36.612,37.136,35.345,35.67,8479,0
2016-01-19,36.279,37.116,36.183,36.498,4097,0
2016-01-20,36.136,36.919,35.497,36.919,3282,0
2016-01-21,36.899,37.611,36.325,37.611,12186,0
2016-01-22,37.802,38.801,36.919,38.801,3406,0
2016-01-25,38.583,39.05,38.135,38.26,2093,0
2016-01-26,38.412,38.898,37.649,37.649,4958,0
2016-01-27,38.088,39.963,36.926,37.042,9858,0
2016-01-28,37.754,38.487,37.507,38.487,4150,0
2016-01-29,38.164,39.963,38.164,39.907,3565,0
2016-02-01,39.211,40.078,39.211,39.268,3164,0
2016-02-02,38.898,38.898,37.639,37.639,4314,0
2016-02-03,37.984,37.984,36.451,36.451,2053,0
2016-02-04,37.164,38.554,36.988,37.945,3415,0
2016-02-05,37.536,37.536,35.241,35.241,9966,0
2016-02-08,35.174,35.956,34.955,34.955,3826,0
2016-02-09,35.583,35.908,35.517,35.642,3433,0
2016-02-10,36.402,36.402,34.738,34.86,3628,0
2016-02-11,34.708,34.708,34.06,34.06,1115,0
2016-02-12,35.232,35.66,34.279,35.48,4462,0
2016-02-16,37.002,37.002,36.07,36.07,2574,0
2016-02-17,35.169,37.811,35.169,37.811,7861,0
2016-02-18,37.689,37.689,36.697,36.697,2942,0
2016-02-19,36.86,37.851,36.041,36.668,6089,0
2016-02-22,37.145,37.611,36.88,37.611,4411,0
2016-02-23,37.718,37.718,36.223,36.223,6825,0
2016-02-24,35.804,36.88,35.804,36.88,3197,0
2016-02-25,36.508,37.469,36.325,37.042,3784,0
2016-02-26,36.81,37.431,36.298,36.909,2547,0
2016-02-29,36.678,36.678,35.612,35.736,2316,0
2016-03-01,36.516,38.326,36.516,38.326,5527,0
2016-03-02,37.736,39.45,37.384,38.698,8756,0
2016-03-03,38.708,38.716,36.739,38.012,6893,0
2016-03-04,37.773,38.517,37.527,38.412,7590,0
2016-03-07,38.278,39.387,37.477,39.211,7223,0
2016-03-08,38.878,40.23,37.708,37.708,8745,0
2016-03-09,37.61,38.659,37.588,38.507,3350,0
2016-03-10,38.135,38.26,37.307,37.307,3455,0
2016-03-11,36.183,38.326,36.183,38.326,2815,0
2016-03-14,37.906,38.755,37.906,37.984,1963,0
2016-03-15,38.089,38.145,37.403,37.403,3271,0
2016-03-16,38.107,38.821,37.611,38.821,3434,0
2016-03-17,38.384,39.773,38.145,39.421,6703,0
2016-03-18,39.831,40.515,39.079,40.23,12211,0
2016-03-21,39.897,39.897,39.897,39.897,1202,0
2016-03-22,39.935,39.935,38.288,39.031,4401,0
2016-03-23,38.59,38.734,37.383,37.44,3890,0
2016-03-24,37.306,37.306,37.306,37.306,372,0
2016-03-28,37.039,38.091,37.039,37.919,3404,0
2016-03-29,38.083,39.816,38.024,38.992,7152,0
2016-03-30,39.185,40.238,38.8,39.796,4755,0
2016-03-31,38.81,39.615,38.38,38.38,4885,0
2016-04-01,37.603,38.57,37.603,38.283,3496,0
2016-04-04,38.283,38.283,37.546,37.546,2718,0
2016-04-05,37.363,37.843,36.915,36.915,2212,0
2016-04-06,37.267,37.383,35.974,36.616,7817,0
2016-04-07,36.502,36.636,35.467,35.677,8575,0
2016-04-08,36.081,37.344,35.821,35.821,5764,0
2016-04-11,35.821,36.588,35.821,36.406,4048,0
2016-04-12,36.406,38.13,36.406,38.073,11447,0
2016-04-13,38.236,39.125,37.422,39.125,6088,0
2016-04-14,38.494,39.959,38.494,39.212,3904,0
2016-04-15,39.27,39.941,38.321,38.321,3723,0
2016-04-18,38.341,38.436,37.413,37.413,1583,0
2016-04-19,37.46,38.705,37.009,38.705,1347,0
2016-04-20,38.553,38.553,38.256,38.256,293,0
2016-04-21,37.987,37.987,37.339,37.566,2693,0
2016-04-22,37.403,38.647,37.403,37.7,1767,0
2016-04-25,37.823,38.762,37.823,38.762,2756,0
2016-04-26,38.705,39.644,38.638,39.519,3733,0
2016-04-27,39.079,40.673,39.079,40.228,6465,0
2016-04-28,39.28,39.28,39.28,39.28,1753,0
2016-04-29,40.285,40.285,40.285,40.285,2144,0
2016-05-02,40.717,41.847,40.131,41.675,5030,0
2016-05-03,40.717,41.148,40.285,40.717,3326,0
2016-05-04,42.021,42.202,41.857,42.202,4952,0
2016-05-05,42.729,44.07,41.502,42.537,2250,0
2016-05-06,43.275,44.07,42.729,43.544,9036,0
2016-05-09,43.074,43.074,42.163,42.729,1302,0
2016-05-10,42.987,43.591,42.873,43.591,2845,0
2016-05-11,42.375,42.469,42.375,42.469,1071,0
2016-05-12,42.153,43.111,42.153,42.459,2695,0
2016-05-13,42.777,42.814,42.029,42.069,4499,0
2016-05-16,42.357,42.528,42.153,42.528,3603,0
2016-05-17,42.433,42.433,41.225,41.273,3848,0
2016-05-18,41.33,41.33,41.33,41.33,565,0
2016-05-19,40.525,40.525,40.525,40.525,177,0
2016-05-20,40.88,41.053,39.923,39.923,6671,0
2016-05-23,40.333,41.053,40.209,40.337,5244,0
2016-05-24,39.903,41.014,39.903,41.014,3639,0
2016-05-25,40.717,41.301,40.717,41.014,2524,0
2016-05-26,40.238,40.956,40.238,40.525,1615,0
2016-05-27,39.854,40.372,39.854,40.372,1545,0
2016-05-31,39.634,39.634,39.634,39.634,1443,0
2016-06-01,39.012,39.903,38.897,39.903,4774,0
2016-06-02,39.778,40.909,39.74,39.95,6175,0
2016-06-03,39.768,40.909,39.768,40.909,2732,0
2016-06-06,40.43,42.153,40.43,41.196,2189,0
2016-06-07,41.058,42.163,40.965,41.57,4168,0
2016-06-08,41.139,41.915,41.139,41.915,3555,0
2016-06-09,41.895,42.633,41.895,42.576,2433,0
2016-06-10,41.857,42.212,40.085,41.857,2036,0
2016-06-13,42.444,42.444,42.099,42.099,1432,0
2016-06-14,42,42.174,42,42.116,5026,0
2016-06-15,42.656,43.263,41.915,42.204,2792,0
2016-06-16,40.816,42.792,40.816,42.204,6365,0
2016-06-17,42.319,44.419,41.172,41.172,15928,0
2016-06-20,42.368,43.746,42.263,42.618,7387,0
2016-06-21,42.416,42.874,41.433,42.397,4504,0
2016-06-22,41.963,42.397,40.489,42.204,6201,0
2016-06-23,42.397,43.36,42.204,42.59,5370,0
2016-06-24,40.681,40.951,38.909,38.909,15281,0
2016-06-27,37.346,37.346,36.615,36.615,4055,0
2016-06-28,37.435,37.435,35.362,36.557,13911,0
2016-06-29,37.481,37.481,36.972,37.481,4099,0
2016-06-30,37.915,39.216,37.58,38.099,3998,0
2016-07-01,38.735,39.506,37.481,37.481,1933,0
2016-07-05,37.145,37.626,35.671,36.027,15678,0
2016-07-06,35.912,37.3,35.912,36.316,2067,0
2016-07-07,36.403,36.751,36.403,36.751,490,0
2016-07-08,36.807,38.291,36.498,38.291,4358,0
2016-07-11,38.426,39.794,38.426,39.794,2142,0
2016-07-12,39.679,40.46,39.621,40.045,2557,0
2016-07-13,40.001,40.016,39.988,40.016,1283,0
2016-07-14,40.47,41.241,40.18,41.241,2538,0
2016-07-15,40.999,41.433,40.259,40.951,4821,0
2016-07-18,41.221,41.221,40.007,40.007,918,0
2016-07-19,40.411,40.411,38.08,38.639,1822,0
2016-07-20,36.682,40.421,36.682,39.506,25132,0
2016-07-21,39.538,39.988,39.082,39.988,1575,0
2016-07-22,39.988,39.988,39.319,39.871,2790,0
2016-07-25,39.179,39.179,39.179,39.179,482,0
2016-07-26,39.313,40.373,38.697,40.373,10902,0
2016-07-27,39.126,40.478,37.285,37.81,19577,0
2016-07-28,38.831,38.831,38.831,38.831,771,0
2016-07-29,39.891,41.153,38.32,39.524,6284,0
2016-08-01,39.94,40.151,39.265,39.265,3902,0
2016-08-02,39.323,40.806,38.3,38.59,13646,0
2016-08-03,38.735,39.303,38.735,39.303,2429,0
2016-08-04,39.94,40.478,38.889,39.824,5694,0
2016-08-05,38.735,40.123,38.735,40.123,2106,0
2016-08-08,39.837,39.837,39.837,39.837,483,0
2016-08-09,39.309,39.651,38.687,39.409,2072,0
2016-08-10,39.275,39.688,39.265,39.265,455,0
2016-08-11,39.698,39.794,38.87,39.794,1183,0
2016-08-12,38.879,38.879,38.879,38.879,675,0
2016-08-15,39.366,39.698,38.35,39.698,4301,0
2016-08-16,39.216,39.988,38.494,38.494,1563,0
2016-08-17,39.024,39.024,37.733,38.407,967,0
2016-08-18,39.458,39.554,38.86,39.554,1477,0
2016-08-19,39.024,40.084,39.024,39.766,4126,0
2016-08-22,39.852,40.277,39.506,39.949,18360,0
2016-08-23,39.901,39.911,39.901,39.911,1144,0
2016-08-24,39.881,40.277,39.265,39.439,6843,0
2016-08-25,39.554,40.104,39.554,39.747,1490,0
2016-08-26,39.602,39.862,38.794,38.794,7448,0
2016-08-29,38.928,39.988,38.928,39.988,1937,0
2016-08-30,39.988,39.988,39.988,39.988,1162,0
2016-08-31,39.988,39.988,39.189,39.189,7727,0
2016-09-01,40.045,40.605,39.583,39.583,6942,0
2016-09-02,39.794,41.5,39.794,41.144,4204,0
2016-09-06,41.038,42.289,40.016,40.016,3350,0
2016-09-07,39.781,41.192,39.669,40.47,8767,0
2016-09-08,41.51,41.51,40.479,40.479,1997,0
2016-09-09,40.17,40.495,40.064,40.064,4557,0
2016-09-12,40.308,41.123,38.628,41.123,2165,0
2016-09-13,39.832,39.832,38.841,39.105,2872,0
2016-09-14,38.832,39.376,38.814,39.327,2272,0
2016-09-15,39.414,40.802,39.414,40.802,2115,0
2016-09-16,41.19,41.19,39.512,39.89,10887,0
2016-09-19,39.54,40.764,39.249,39.967,6932,0
2016-09-20,39.91,40.55,39.91,39.967,4316,0
2016-09-21,40.142,40.986,39.764,40.986,5960,0
2016-09-22,41.249,42.627,41.055,42.491,3912,0
2016-09-23,41.84,42.705,41.84,42.075,4827,0
2016-09-26,41.705,42.491,41.045,41.481,6922,0
2016-09-27,42.12,43.592,41.55,43.239,5173,0
2016-09-28,42.918,43.695,42.811,42.811,5221,0
2016-09-29,43.045,43.655,42.705,43.655,7480,0
2016-09-30,43.675,44.025,43.675,44.006,4740,0
2016-10-03,44.16,44.16,44.16,44.16,2893,0
2016-10-04,44.791,44.84,44.016,44.403,4815,0
2016-10-05,44.112,44.84,44.112,44.743,4755,0
2016-10-06,44.063,44.84,43.87,44.596,3191,0
2016-10-07,44.84,44.84,44.549,44.791,4982,0
2016-10-10,44.937,45.131,44.743,45.082,4159,0
2016-10-11,45.131,45.131,44.695,44.695,2122,0
2016-10-12,44.16,45.034,44.16,44.791,1895,0
2016-10-13,44.16,45.034,44.16,44.646,5971,0
2016-10-14,44.985,44.985,44.016,44.112,3017,0
2016-10-17,43.966,45.034,43.966,44.84,3830,0
2016-10-18,45.131,45.421,45.082,45.374,4256,0
2016-10-19,45.229,45.713,45.229,45.616,4267,0
2016-10-20,45.034,45.421,45.034,45.276,4124,0
2016-10-21,44.549,45.131,44.5,44.84,2837,0
2016-10-24,44.937,44.937,44.355,44.5,3865,0
2016-10-25,44.112,44.112,44.112,44.112,759,0
2016-10-26,43.821,43.821,43.432,43.432,1975,0
2016-10-27,43.346,43.384,42.801,42.801,1891,0
2016-10-28,42.705,42.85,41.297,41.589,5279,0
2016-10-31,41.491,41.491,40.764,40.764,4084,0
2016-11-01,42.461,42.461,40.52,40.52,694,0
2016-11-02,40.666,40.812,40.545,40.666,2743,0
2016-11-03,41.395,41.734,39.792,39.939,12957,0
2016-11-04,40.327,41.734,38.823,38.871,11351,0
2016-11-07,39.89,41.055,39.599,41.055,5713,0
2016-11-08,40.764,41.395,40.764,41.395,1225,0
2016-11-09,40.666,41.904,40.57,41.249,11256,0
2016-11-10,41.104,43.326,41.104,43.326,6056,0
2016-11-11,42.9,46.296,42.9,46.296,16923,0
2016-11-14,46.266,46.587,46.101,46.489,4466,0
2016-11-15,46.151,46.247,46.151,46.151,1000,0
2016-11-16,46.441,46.441,46.393,46.393,1971,0
2016-11-17,46.247,47.024,46.247,46.781,5712,0
2016-11-18,46.635,47.169,46.101,46.926,4472,0
2016-11-21,46.975,47.314,46.296,47.169,5680,0
2016-11-22,46.656,47.509,46.656,47.267,4223,0
2016-11-23,46.587,47.459,46.587,47.364,2795,0
2016-11-25,46.781,47.412,46.781,47.412,664,0
2016-11-28,47.314,47.605,46.054,47.169,2839,0
2016-11-29,47.459,47.558,46.684,46.684,7474,0
2016-11-30,46.975,47.024,46.393,46.393,1440,0
2016-12-01,46.981,46.981,44.474,45.117,9228,0
2016-12-02,46.981,47.521,46.637,47.324,5776,0
2016-12-05,47.128,47.962,47.128,47.962,5501,0
2016-12-06,47.913,48.158,47.618,47.815,7820,0
2016-12-07,47.766,48.403,47.766,48.011,6089,0
2016-12-08,47.717,48.355,47.717,48.355,9007,0
2016-12-09,48.011,48.355,47.57,47.57,4817,0
2016-12-12,47.57,48.551,47.57,48.06,6039,0
2016-12-13,48.255,48.452,48.158,48.452,5719,0
2016-12-14,47.717,48.599,47.717,47.775,11989,0
2016-12-15,48.452,49.042,48.305,48.992,10356,0
2016-12-16,49.139,49.532,48.255,48.255,40951,0
2016-12-19,48.737,49.875,48.737,49.826,10912,0
2016-12-20,49.826,50.07,49.679,50.07,22276,0
2016-12-21,49.973,50.12,49.878,50.12,11442,0
2016-12-22,50.12,50.217,49.58,50.12,21442,0
2016-12-23,50.169,50.267,50.07,50.12,5553,0
2016-12-27,49.532,50.267,48.673,50.07,6552,0
2016-12-28,50.267,50.267,49.727,49.923,6457,0
2016-12-29,49.679,50.145,49.679,49.923,2652,0
2016-12-30,50.217,50.267,49.336,49.336,6233,0
2017-01-03,49.532,49.875,48.698,49.826,9292,0
2017-01-04,49.845,49.923,49.286,49.776,2235,0
2017-01-05,49.433,50.169,49.433,49.973,7062,0
2017-01-06,50.07,50.07,49.236,49.58,2740,0
2017-01-09,49.826,50.169,49.189,49.875,6932,0
2017-01-10,50.023,50.169,49.139,50.169,4147,0
2017-01-11,49.826,50.267,49.826,50.12,6656,0
2017-01-12,49.336,49.776,49.336,49.384,3884,0
2017-01-13,49.532,50.12,49.532,50.023,3222,0
2017-01-17,49.042,49.042,48.208,48.551,3925,0
2017-01-18,48.502,50.023,48.502,49.532,6588,0
2017-01-19,49.189,49.189,48.462,48.462,1870,0
2017-01-20,48.649,49.139,48.649,48.698,4019,0
2017-01-23,49.243,49.433,48.305,48.305,1292,0
2017-01-24,48.502,49.089,48.502,49.089,1606,0
2017-01-25,50.217,50.217,49.042,49.923,5451,0
2017-01-26,50.267,50.267,49.482,49.482,1995,0
2017-01-27,49.826,49.826,49.286,49.679,8641,0
2017-01-30,48.158,48.158,48.158,48.158,995,0
2017-01-31,48.551,49.336,47.128,49.336,9576,0
2017-02-01,49.679,50.267,48.109,48.158,8835,0
2017-02-02,48.158,49.189,48.158,48.942,3355,0
2017-02-03,49.089,49.089,48.502,49.042,2440,0
2017-02-06,48.845,49.998,48.232,48.403,2556,0
2017-02-07,47.775,47.775,47.324,47.324,1630,0
2017-02-08,47.227,48.109,46.637,46.637,2980,0
2017-02-09,46.637,48.845,46.589,48.365,13753,0
2017-02-10,47.864,49.236,46.098,49.236,2965,0
2017-02-13,50.12,50.217,49.139,50.169,8429,0
2017-02-14,49.089,49.923,48.208,48.894,11792,0
2017-02-15,48.796,49.973,48.649,49.042,6407,0
2017-02-16,49.261,49.261,48.551,48.649,3530,0
2017-02-17,49.139,49.139,48.413,48.413,5258,0
2017-02-21,48.796,49.089,48.746,49.089,4328,0
2017-02-22,48.708,49.826,48.708,49.336,5271,0
2017-02-23,48.305,49.336,48.305,48.894,2913,0
2017-02-24,48.502,49.042,48.502,49.042,2570,0
2017-02-27,48.649,49.236,48.649,49.236,5370,0
2017-02-28,48.967,48.967,48.796,48.942,4917,0
2017-03-01,48.771,49.973,48.771,49.522,2311,0
2017-03-02,48.355,50.12,48.355,49.336,2950,0
2017-03-03,48.992,49.58,48.746,49.58,2249,0
2017-03-06,49.826,49.973,49.042,49.089,2685,0
2017-03-07,49.089,50.07,49.089,49.089,4632,0
2017-03-08,49.089,49.923,49.042,49.042,2529,0
2017-03-09,49.875,50.023,49.482,49.532,3982,0
2017-03-10,49.532,49.998,48.942,49.286,7322,0
2017-03-13,49.384,49.776,49.189,49.727,5522,0
2017-03-14,48.355,49.727,48.305,49.482,4740,0
2017-03-15,49.336,50.145,49.089,49.286,7679,0
2017-03-16,49.482,49.482,48.599,49.384,7374,0
2017-03-17,49.336,49.776,47.324,48.011,34008,0
2017-03-20,48.208,49.532,48.208,48.746,8006,0
2017-03-21,48.894,48.992,48.305,48.992,9559,0
2017-03-22,48.992,49.042,48.355,48.551,6965,0
2017-03-23,48.649,50.07,48.599,49.629,6691,0
2017-03-24,50.073,50.271,49.59,49.59,2874,0
2017-03-27,49.58,50.271,49.383,50.172,3193,0
2017-03-28,50.093,50.271,49.807,49.807,3028,0
2017-03-29,50.369,50.596,50.221,50.567,13550,0
2017-03-30,50.616,50.714,50.419,50.616,6892,0
2017-03-31,50.517,50.517,50.172,50.369,6544,0
2017-04-03,50.172,50.468,50.123,50.271,9445,0
2017-04-04,49.753,50.567,49.753,50.419,6670,0
2017-04-05,49.753,50.419,49.358,49.679,4634,0
2017-04-06,49.925,50.045,48.593,49.975,7783,0
2017-04-07,50.221,50.419,49.234,49.925,4778,0
2017-04-10,50.025,50.517,49.679,50.419,5153,0
2017-04-11,50.666,50.666,50.271,50.369,5606,0
2017-04-12,50.468,50.666,50.32,50.32,5354,0
2017-04-13,50.666,50.666,49.777,49.777,1874,0
2017-04-17,50.32,51.356,49.955,50.862,8472,0
2017-04-18,50.616,50.814,49.679,50.025,4593,0
2017-04-19,50.517,50.814,49.876,50.666,3330,0
2017-04-20,50.814,50.862,50.32,50.862,8358,0
2017-04-21,50.714,50.912,50.221,50.616,7316,0
2017-04-24,50.912,50.912,50.591,50.912,4895,0
2017-04-25,50.912,51.06,49.063,50.962,14233,0
2017-04-26,50.714,51.06,50.714,51.06,5637,0
2017-04-27,50.962,51.159,49.925,50.369,11883,0
2017-04-28,50.025,51.159,49.58,50.567,11643,0
2017-05-01,50.616,51.159,50.369,51.159,18856,0
2017-05-02,51.11,51.307,50.764,50.862,7457,0
2017-05-03,50.912,51.257,49.58,49.58,3395,0
2017-05-04,49.975,50.912,49.975,50.32,4644,0
2017-05-05,50.419,50.962,50.123,50.32,3726,0
2017-05-08,49.96,50.567,49.876,50.123,6913,0
2017-05-09,50.616,50.693,49.629,49.629,4617,0
2017-05-10,50.345,50.345,49.062,49.481,6375,0
2017-05-11,49.383,49.629,48.89,49.383,6848,0
2017-05-12,49.334,49.383,48.347,48.347,2709,0
2017-05-15,48.199,49.531,48.199,49.481,3541,0
2017-05-16,49.136,49.728,48.988,49.531,3998,0
2017-05-17,48.84,50.048,48.396,48.495,8378,0
2017-05-18,48.544,49.388,48.247,48.793,10177,0
2017-05-19,48.544,49.14,48.048,48.495,6600,0
2017-05-22,48.048,48.445,47.552,48.197,4859,0
2017-05-23,48.147,48.495,47.899,48.445,4463,0
2017-05-24,48.395,48.842,48.346,48.842,8652,0
2017-05-25,48.445,49.09,48.445,49.09,2764,0
2017-05-26,49.14,49.14,48.247,48.693,7264,0
2017-05-30,48.842,48.842,48.743,48.743,1507,0
2017-05-31,48.693,48.842,48.098,48.098,2102,0
2017-06-01,48.269,49.14,48.269,48.892,9081,0
2017-06-02,48.644,49.383,48.644,49.09,12142,0
2017-06-05,49.339,49.339,48.793,48.793,3062,0
2017-06-06,48.594,49.289,48.594,49.289,3020,0
2017-06-07,49.289,49.289,48.743,49.09,3812,0
2017-06-08,49.14,49.587,48.941,49.587,4133,0
2017-06-09,49.587,51.324,49.587,49.934,9653,0
2017-06-12,49.984,50.852,49.934,50.083,3289,0
2017-06-13,50.431,50.579,50.006,50.232,4685,0
2017-06-14,50.877,50.877,49.041,49.636,5415,0
2017-06-15,48.698,49.636,48.698,49.487,2049,0
2017-06-16,48.296,49.587,48.296,48.395,12920,0
2017-06-19,47.8,48.941,47.8,48.941,2604,0
2017-06-20,48.842,49.115,47.105,47.204,4439,0
2017-06-21,47.701,47.701,45.864,46.261,10471,0
2017-06-22,46.708,46.757,46.063,46.063,6015,0
2017-06-23,46.162,46.658,45.169,46.36,32435,0
2017-06-26,46.187,46.211,45.517,45.616,3201,0
2017-06-27,45.119,45.971,45.119,45.566,8694,0
2017-06-28,46.37,46.857,45.715,46.757,2804,0
2017-06-29,46.162,46.162,45.368,45.715,5267,0
2017-06-30,44.901,45.417,44.901,45.417,1628,0
2017-07-03,45.417,45.517,45.417,45.517,419,0
2017-07-05,45.169,45.963,44.673,45.119,1658,0
2017-07-06,44.673,44.921,44.052,44.276,3662,0
2017-07-07,44.474,45.665,44.474,45.665,897,0
2017-07-10,45.938,45.938,43.879,44.077,3539,0
2017-07-11,44.127,44.127,42.737,43.581,4567,0
2017-07-12,43.928,44.375,43.829,44.375,4464,0
2017-07-13,44.226,45.367,44.226,44.449,709,0
2017-07-14,44.047,45.07,44.047,44.474,2251,0
2017-07-17,44.822,45.512,44.226,44.871,1790,0
2017-07-18,44.524,44.524,43.581,44.276,2764,0
2017-07-19,44.722,44.722,43.901,44.027,5081,0
2017-07-20,43.63,44.4,42.985,43.233,4827,0
2017-07-21,43.829,43.829,41.645,42.092,13960,0
2017-07-24,41.695,41.843,37.475,37.475,6204,0
2017-07-25,37.525,40.602,37.525,38.419,10268,0
2017-07-26,40.503,40.503,38.667,39.312,5879,0
2017-07-27,39.61,39.908,38.716,39.064,7224,0
2017-07-28,39.61,40.106,39.113,39.113,4557,0
2017-07-31,39.312,39.312,38.567,38.567,2235,0
2017-08-01,39.064,39.064,39.064,39.064,1192,0
2017-08-02,38.716,39.511,38.716,38.716,5355,0
2017-08-03,38.779,40.503,38.779,40.007,6340,0
2017-08-04,39.61,40.255,39.61,40.255,1413,0
2017-08-07,39.506,40.255,39.213,40.255,3807,0
2017-08-08,40.454,40.454,39.709,39.858,1428,0
2017-08-09,39.256,39.56,39.213,39.56,3111,0
2017-08-10,38.716,39.113,38.716,38.965,4843,0
2017-08-11,39.014,39.014,38.419,38.965,4009,0
2017-08-14,39.312,40.454,39.312,40.454,3486,0
2017-08-15,40.354,41.049,40.156,40.404,4003,0
2017-08-16,40.702,40.95,40.404,40.404,4510,0
2017-08-17,40.354,40.354,39.61,39.61,10464,0
2017-08-18,39.461,39.461,39.113,39.362,5989,0
2017-08-21,38.965,40.751,38.865,40.255,8913,0
2017-08-22,40.702,41,40.354,40.751,3775,0
2017-08-23,40.652,41.297,40.652,40.801,2939,0
2017-08-24,40.454,40.652,40.454,40.603,4772,0
2017-08-25,40.354,40.354,40.057,40.305,1553,0
2017-08-28,40.156,40.603,40.156,40.603,2287,0
2017-08-29,40.95,41.049,40.205,40.95,6359,0
2017-08-30,40.205,41.099,40.205,40.851,1310,0
2017-08-31,41.248,41.248,40.553,40.553,2291,0
2017-09-01,41.198,41.446,41.198,41.446,1400,0
2017-09-05,41.099,41.248,40.801,41.248,1981,0
2017-09-06,41.347,42.609,41.297,41.943,12231,0
2017-09-07,41.645,41.943,41.645,41.695,1999,0
2017-09-08,41.595,42.29,41.595,42.141,8547,0
2017-09-11,42.241,43.283,42.241,43.283,42893,0
2017-09-12,42.787,43.581,42.787,43.184,1550,0
2017-09-13,42.886,43.63,42.836,43.63,22185,0
2017-09-14,43.233,43.432,40.9,42.141,24266,0
2017-09-15,42.787,45.268,42.787,44.474,31974,0
2017-09-18,44.524,45.318,43.333,44.822,9468,0
2017-09-19,44.623,44.623,43.63,44.375,10864,0
2017-09-20,43.978,44.673,42.439,43.184,14110,0
2017-09-21,42.787,43.829,40.851,40.95,21915,0
2017-09-22,41.7,43.5,40.4,43.5,19770,0
2017-09-25,43.5,43.5,42.4,42.7,9530,0
2017-09-26,43.7,44.4,43.1392,44.25,5816,0
2017-09-27,44.35,45.25,44.35,45.25,5070,0
2017-09-28,44.4,45.45,44.35,45.2,6892,0
2017-09-29,44.6,46.8,44.6,45.6,12132,0
2017-10-02,45.75,46.5,45.25,45.25,6120,0
2017-10-03,45.6,46.5,45.55,45.85,7030,0
2017-10-04,46.1,46.5,45.2,45.2,4135,0
2017-10-05,46,46.25,45.6,45.6,2498,0
2017-10-06,45.2,45.8,44,44.1,9493,0
2017-10-09,44,44.45,44,44.2,4264,0
2017-10-10,44.75,46.1,44.75,46.1,6690,0
2017-10-11,46.1,46.35,45.9,46.05,5152,0
2017-10-12,46.1,46.2,45.9,45.95,3932,0
2017-10-13,45.85,46.25,45.85,46.1,3118,0
2017-10-16,46.1,46.35,46.1,46.25,3569,0
2017-10-17,46.25,46.25,45.75,45.95,5293,0
2017-10-18,46.25,46.6,46,46,6387,0
2017-10-19,46,46.3,45.45,45.7,4453,0
2017-10-20,46.25,46.25,45.7,45.7,2435,0
2017-10-23,45.65,45.9,44.55,44.55,2501,0
2017-10-24,44.625,44.925,43.75,44.15,6576,0
2017-10-25,44.1,44.7,43.7,43.85,20185,0
2017-10-26,44.4,44.55,44.4,44.55,1613,0
2017-10-27,44.55,44.8,44,44.5,4527,0
2017-10-30,44.45,44.45,43.1,43.1,2789,0
2017-10-31,43.75,43.8,43,43.75,5036,0
2017-11-01,43.75,43.75,43.35,43.6,1447,0
2017-11-02,43.9,44.65,43.7,44.5,2143,0
2017-11-03,44.15,44.45,44.15,44.35,1170,0
2017-11-06,44.5,45.15,44.5,45.15,4072,0
2017-11-07,45.5,45.5,42.3999,42.5,8409,0
2017-11-08,42.3,43.1,42.3,43.1,9633,0
2017-11-09,42.6,42.6,42.05,42.05,828,0
2017-11-10,42,42.45,35.9,41.9,6139,0
