Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,48.691,49.474,48.691,49.416,964,0
2005-02-28,48.533,49.838,48.356,48.906,12373,0
2005-03-01,49.846,49.846,48.672,49.464,7445,0
2005-03-02,48.774,49.37,48.709,48.878,5840,0
2005-03-03,49.186,49.195,48.755,49.094,6900,0
2005-03-04,49.195,49.885,49.195,49.81,2769,0
2005-03-07,49.885,49.885,48.774,49.018,7580,0
2005-03-08,48.709,49.195,48.709,48.737,11893,0
2005-03-09,48.709,49.111,48.709,49.055,9119,0
2005-03-10,48.801,49.279,48.801,49.279,11221,0
2005-03-11,49.252,49.252,48.327,48.626,2738,0
2005-03-14,49.195,49.416,48.375,48.691,8400,0
2005-03-15,48.27,49.716,48.27,49.624,7210,0
2005-03-16,48.579,48.933,48.542,48.791,4048,0
2005-03-17,48.327,49.279,48.327,48.728,12918,0
2005-03-18,49.455,49.455,47.909,47.909,18747,0
2005-03-21,48.506,48.506,46.268,46.325,11402,0
2005-03-22,46.342,47.164,46.342,46.669,2769,0
2005-03-23,46.073,48.728,45.989,46.126,21396,0
2005-03-24,45.857,46.993,45.857,46.577,4064,0
2005-03-28,47.267,47.432,46.53,46.846,1286,0
2005-03-29,46.773,46.783,46.155,46.342,2108,0
2005-03-30,47.03,47.524,45.419,46.52,6524,0
2005-03-31,47.211,47.211,46.342,47.069,5441,0
2005-04-01,46.53,47.173,45.857,45.989,6180,0
2005-04-04,45.81,46.164,45.522,45.905,11511,0
2005-04-05,46.118,46.473,46.083,46.1,5926,0
2005-04-06,45.876,46.993,45.876,46.481,10567,0
2005-04-07,46.164,47.03,45.942,46.736,7275,0
2005-04-08,45.923,46.435,45.923,46.342,6464,0
2005-04-11,45.792,47.524,45.792,45.905,5530,0
2005-04-12,45.512,45.512,44.451,45.419,8923,0
2005-04-13,45.384,45.439,44.785,44.785,1625,0
2005-04-14,45.326,45.549,44.18,44.235,4374,0
2005-04-15,45.103,45.178,44.216,44.665,13216,0
2005-04-18,44.067,45.738,44.067,45.076,9315,0
2005-04-19,45.979,45.979,44.708,44.983,6089,0
2005-04-20,44.683,44.804,43.92,44.216,6142,0
2005-04-21,44.004,46.146,43.92,44.562,12887,0
2005-04-22,43.92,44.358,43.92,43.92,5697,0
2005-04-25,44.012,44.339,44.012,44.244,2578,0
2005-04-26,43.977,44.451,43.977,44.124,8823,0
2005-04-27,44.022,44.254,44.022,44.254,964,0
2005-04-28,45.634,45.634,43.92,43.92,8728,0
2005-04-29,44.581,45.439,44.012,45.439,8049,0
2005-05-02,45.549,45.682,45.467,45.682,5086,0
2005-05-03,45.672,45.82,45.038,45.596,4791,0
2005-05-04,45.857,45.96,45.122,45.783,20581,0
2005-05-05,46.035,46.064,45.14,45.476,7402,0
2005-05-06,44.861,45.241,44.814,44.814,18829,0
2005-05-09,44.918,45.512,44.833,44.926,6368,0
2005-05-10,45.729,45.729,45.14,45.429,10168,0
2005-05-11,45.634,45.634,44.973,45.188,2481,0
2005-05-12,45.932,45.932,45,45,1267,0
2005-05-13,44.861,45.289,44.833,44.833,6048,0
2005-05-16,44.843,45.215,44.804,44.814,5992,0
2005-05-17,44.936,45.289,44.804,44.804,7740,0
2005-05-18,45.289,45.596,44.936,45.25,5480,0
2005-05-19,44.814,46.064,44.814,45,10914,0
2005-05-20,45.289,45.738,45.197,45.54,4251,0
2005-05-23,46.342,46.342,45.335,45.335,2694,0
2005-05-24,46.174,46.174,45.289,45.942,3525,0
2005-05-25,45.596,46.397,45.335,45.549,6683,0
2005-05-26,45.076,45.355,44.983,44.983,792,0
2005-05-27,44.973,44.973,44.936,44.936,4043,0
2005-05-31,44.983,44.983,44.367,44.479,19419,0
2005-06-01,44.804,45.596,44.804,45.215,6609,0
2005-06-02,45.624,45.857,45.112,45.448,13916,0
2005-06-03,45.448,45.486,44.804,45.02,17701,0
2005-06-06,45.886,45.886,45.241,45.692,5463,0
2005-06-07,44.945,46.352,44.945,45.672,3057,0
2005-06-08,44.945,45.586,44.945,45.15,1303,0
2005-06-09,44.983,45.289,44.804,44.814,7833,0
2005-06-10,44.804,45.549,44.059,44.534,9166,0
2005-06-13,44.451,44.451,44.04,44.162,4534,0
2005-06-14,44.775,44.775,44.096,44.339,3230,0
2005-06-15,45.01,45.458,44.683,44.824,12355,0
2005-06-16,45.596,45.97,45.02,45.905,3863,0
2005-06-17,45.476,46.23,45.307,46.202,13353,0
2005-06-20,46.211,46.211,45.634,45.634,2362,0
2005-06-21,45.241,45.783,45.241,45.783,1764,0
2005-06-22,45.374,45.439,45.374,45.429,1718,0
2005-06-23,45.15,46.317,45.15,45.384,1689,0
2005-06-24,45.384,46.118,45.038,46.073,48236,0
2005-06-27,45.905,46.026,45.895,46.016,1997,0
2005-06-28,46.073,46.993,45.168,46.993,7385,0
2005-06-29,45.316,47.211,45.316,47.211,2130,0
2005-06-30,47.219,47.845,47.219,47.845,1894,0
2005-07-01,47.275,47.61,46.045,47.275,11218,0
2005-07-05,48.037,48.143,46.669,47.675,3639,0
2005-07-06,47.432,47.572,46.669,46.819,1529,0
2005-07-07,44.983,46.473,44.983,45.866,6962,0
2005-07-08,46.268,49.148,46.268,49.139,2062,0
2005-07-11,49.177,49.923,49.177,49.587,4504,0
2005-07-12,49.782,49.856,49.435,49.632,5523,0
2005-07-13,49.243,49.569,49.243,49.569,645,0
2005-07-14,49.464,49.744,49.224,49.279,3429,0
2005-07-15,47.928,48.646,47.928,48.27,1057,0
2005-07-18,49.111,49.111,48.486,48.486,434,0
2005-07-19,49.333,49.885,49.074,49.885,780,0
2005-07-20,48.709,51.217,48.709,50.863,856,0
2005-07-21,50.863,51.302,49.55,49.55,1075,0
2005-07-22,51.423,52.431,50.956,51.18,1564,0
2005-07-25,52.046,52.234,51.18,51.917,1137,0
2005-07-26,51.172,52.661,51.172,52.661,1481,0
2005-07-27,51.989,52.652,51.989,52.652,1206,0
2005-07-28,52.092,55.98,52.092,55.514,14726,0
2005-07-29,55.085,56.54,55.085,56.194,5004,0
2005-08-01,56.95,57.76,56.649,57.76,10360,0
2005-08-02,57.124,57.124,56.361,56.877,4712,0
2005-08-03,54.648,54.648,50.539,51.049,9030,0
2005-08-04,50.733,50.733,46.568,47.285,4020,0
2005-08-05,46.631,46.81,45.355,45.419,5926,0
2005-08-08,46.559,46.568,44.852,45.188,3467,0
2005-08-09,44.833,45.577,44.833,45.458,2583,0
2005-08-10,45.729,46.957,45.14,45.307,2572,0
2005-08-11,46.426,46.819,46.288,46.687,2207,0
2005-08-12,46.211,48.18,46.202,48.085,4505,0
2005-08-15,47.704,47.845,47.127,47.639,1931,0
2005-08-16,47.432,47.432,45.326,45.895,6407,0
2005-08-17,45.364,46.146,45.241,45.241,1719,0
2005-08-18,44.899,44.899,44.059,44.395,2525,0
2005-08-19,44.154,44.824,43.629,43.629,1554,0
2005-08-22,43.676,44.106,43.676,44.106,4081,0
2005-08-23,44.386,47.956,44.386,45.374,5564,0
2005-08-24,45.374,47.666,45.374,46.035,2660,0
2005-08-25,46.882,46.882,45.374,45.384,5285,0
2005-08-26,44.627,45.131,44.627,44.824,3455,0
2005-08-29,44.199,44.983,43.977,44.627,1098,0
2005-08-30,44.087,44.814,43.967,44.479,24517,0
2005-08-31,44.804,45.596,44.804,45.439,1165,0
2005-09-01,45.682,46.612,45.682,45.81,964,0
2005-09-02,46.54,46.54,46.083,46.083,2348,0
2005-09-06,46.8,47.36,46.481,46.882,2956,0
2005-09-07,46.362,47.63,46.362,47.63,492,0
2005-09-08,46.183,47.62,46.183,46.559,4132,0
2005-09-09,46.736,47.639,46.736,47.191,1315,0
2005-09-12,45.989,47.938,45.989,47.468,2152,0
2005-09-13,47.449,47.449,47.449,47.449,100,0
2005-09-14,47.478,47.478,46.631,47.211,1998,0
2005-09-15,46.342,47.36,46.342,46.819,1136,0
2005-09-16,47.275,48.094,46.463,47.836,18815,0
2005-09-19,48.19,48.318,47.331,47.826,2587,0
2005-09-20,46.993,47.639,46.1,46.445,2861,0
2005-09-21,45.83,46.054,45.122,45.495,4307,0
2005-09-22,45.178,45.729,45.15,45.289,3595,0
2005-09-23,45.02,45.624,45.02,45.122,1079,0
2005-09-26,45.131,45.467,45.131,45.467,2295,0
2005-09-27,45.15,45.27,45.15,45.27,215,0
2005-09-28,45.81,46.026,45.048,45.197,2362,0
2005-09-29,45.02,45.364,45,45.364,3784,0
2005-09-30,46.064,46.064,45.168,45.549,1612,0
2005-10-03,46.016,46.016,44.562,44.562,4535,0
2005-10-04,44.804,45.615,44.804,45.01,9306,0
2005-10-05,44.718,45.178,44.526,44.526,2584,0
2005-10-06,44.461,44.804,44.461,44.804,1394,0
2005-10-07,45.81,45.81,44.89,45.178,1607,0
2005-10-10,45.15,45.188,44.89,44.899,1219,0
2005-10-11,45.241,45.26,44.022,44.208,13057,0
2005-10-12,44.451,44.708,43.042,43.042,4812,0
2005-10-13,42.604,42.604,42.214,42.541,6021,0
2005-10-14,42.224,42.474,42.195,42.474,677,0
2005-10-17,41.534,41.619,38.642,39.136,21433,0
2005-10-18,38.614,39.446,38.614,39.044,6254,0
2005-10-19,38.652,41.619,38.569,41.619,10051,0
2005-10-20,40.713,41.831,39.316,40.424,9102,0
2005-10-21,39.566,41.012,39.566,41.012,2293,0
2005-10-24,40.974,40.974,39.771,40.582,3520,0
2005-10-25,40.76,40.815,39.744,40.524,2466,0
2005-10-26,40.955,40.955,40.05,40.414,1325,0
2005-10-27,40.031,40.031,38.467,38.782,5827,0
2005-10-28,38.158,39.118,38.158,39.099,4196,0
2005-10-31,39.651,41.656,39.091,41.656,2159,0
2005-11-01,41.534,42.253,41.205,42.253,1853,0
2005-11-02,42.809,44.517,42.809,44.517,3564,0
2005-11-03,44.683,45.168,44.683,44.881,2840,0
2005-11-07,44.636,44.728,44.498,44.498,1607,0
2005-11-08,43.92,43.92,43.529,43.529,2390,0
2005-11-09,43.92,43.92,43.584,43.584,725,0
2005-11-10,43.257,43.949,43.192,43.816,3237,0
2005-11-11,43.92,43.92,43.92,43.92,890,0
2005-11-14,43.238,43.481,42.613,42.613,1545,0
2005-11-15,41.831,42.978,41.831,42.595,3098,0
2005-11-16,42.214,42.214,40.245,40.245,1503,0
2005-11-17,40.245,41.086,39.651,41.086,2791,0
2005-11-18,41.765,41.765,40.788,40.881,1361,0
2005-11-21,41.114,41.96,41.086,41.96,3094,0
2005-11-22,43.024,43.024,41.514,42.708,5176,0
2005-11-23,43.033,43.305,42.595,43.305,3034,0
2005-11-25,43.042,43.042,43.033,43.033,1349,0
2005-11-28,42.522,42.522,41.392,42.334,1727,0
2005-11-29,42.168,42.168,41.831,41.831,225,0
2005-11-30,42.689,42.689,41.775,42.651,1406,0
2005-12-01,43.033,43.033,41.803,41.831,3826,0
2005-12-02,41.197,41.308,41.197,41.308,215,0
2005-12-05,41.244,42.149,40.164,42.149,4895,0
2005-12-06,41.375,41.375,40.434,40.489,6050,0
2005-12-07,39.873,40.284,39.373,40.031,3778,0
2005-12-08,40.014,40.014,39.164,39.501,1486,0
2005-12-09,39.408,39.408,39.408,39.408,127,0
2005-12-12,39.949,40.396,39.269,39.949,4509,0
2005-12-13,39.52,39.696,39.099,39.269,2349,0
2005-12-14,38.811,39.939,38.763,39.939,1752,0
2005-12-15,39.072,39.651,38.895,39.651,1485,0
2005-12-16,39.463,39.463,38.587,38.99,21522,0
2005-12-19,38.411,38.623,36.985,37.545,4966,0
2005-12-20,37.105,37.339,36.911,37.291,4097,0
2005-12-21,36.444,37.105,36.349,36.751,10410,0
2005-12-22,35.594,37.657,35.594,37.347,8789,0
2005-12-23,36.5,37.777,36.5,37.497,2064,0
2005-12-27,37.339,37.777,36.985,37.441,4231,0
2005-12-28,36.966,37.824,36.957,37.526,1502,0
2005-12-29,37.526,37.526,36.732,36.939,5934,0
2005-12-30,36.548,36.548,34.888,35.512,4561,0
2006-01-03,34.879,34.879,34.311,34.879,7459,0
2006-01-04,34.272,34.961,34.272,34.747,6714,0
2006-01-05,35.214,36.089,35.214,35.969,6098,0
2006-01-06,35.345,36.146,35.335,36.016,1572,0
2006-01-09,35.959,37.208,35.959,37.199,2063,0
2006-01-10,37.319,39.173,36.893,38.373,8411,0
2006-01-11,38.458,38.662,38.458,38.652,2583,0
2006-01-12,39.492,39.492,38.439,38.56,2572,0
2006-01-13,39.164,39.566,38.43,38.43,5152,0
2006-01-17,39.136,39.136,37.61,38.737,10006,0
2006-01-18,37.553,38.952,37.553,37.906,7438,0
2006-01-19,37.124,38.719,37.124,38.719,3237,0
2006-01-20,36.396,36.396,34.345,35.026,7394,0
2006-01-23,34.291,36.034,34.291,36.034,5065,0
2006-01-24,36.713,37.591,36.675,37.581,2849,0
2006-01-25,38.085,38.363,37.777,37.777,3755,0
2006-01-26,36.519,37.777,36.519,37.777,3362,0
2006-01-27,37.758,38.346,36.453,36.453,5824,0
2006-01-30,36.586,37.245,36.586,37.208,1028,0
2006-01-31,37.386,37.386,36.948,37.059,3024,0
2006-02-01,37.693,38.31,37.291,38.31,3128,0
2006-02-02,38.569,38.924,37.693,37.702,3433,0
2006-02-03,38.262,38.262,37.507,37.657,4292,0
2006-02-06,36.827,37.507,35.865,37.003,3487,0
2006-02-07,38.018,38.018,35.846,36.893,2435,0
2006-02-08,36.108,36.108,36.108,36.108,1427,0
2006-02-09,37.329,37.329,37.283,37.329,2445,0
2006-02-10,36.061,36.453,36.016,36.016,5794,0
2006-02-13,36.053,36.63,36.053,36.108,5687,0
2006-02-14,35.623,36.247,35.623,35.818,13878,0
2006-02-15,36.194,36.548,35.67,35.808,1632,0
2006-02-16,36.911,37.199,36.883,37.143,1976,0
2006-02-17,37.339,37.339,36.453,36.667,4277,0
2006-02-21,35.808,36.185,35.791,36.185,2317,0
2006-02-22,36.648,37.086,36.49,36.723,3348,0
2006-02-23,36.63,36.63,35.875,36.416,2574,0
2006-02-24,36.016,36.808,36.016,36.808,1380,0
2006-02-27,36.061,36.808,36.061,36.63,948,0
2006-02-28,36.322,36.322,35.539,35.539,22960,0
2006-03-01,35.53,35.766,35.493,35.766,2987,0
2006-03-02,35.846,35.884,35.493,35.493,2104,0
2006-03-03,36.247,36.586,35.391,35.775,4964,0
2006-03-06,35.493,35.884,35.141,35.141,3968,0
2006-03-07,35.093,35.27,34.345,34.449,7331,0
2006-03-08,36.256,36.256,32.147,32.455,9035,0
2006-03-09,32.708,32.995,32.708,32.736,5592,0
2006-03-10,32.313,33.881,32.313,33.881,1532,0
2006-03-13,33.751,35.083,33.751,34.563,2038,0
2006-03-14,33.974,34.224,33.723,34.039,4799,0
2006-03-15,34.263,34.478,33.069,33.517,7134,0
2006-03-16,32.827,33.135,32.827,33.135,584,0
2006-03-17,33.369,33.814,32.95,32.95,29007,0
2006-03-20,33.397,33.898,32.613,33.442,7608,0
2006-03-21,33.591,33.591,32.586,32.782,10407,0
2006-03-22,32.381,33.097,32.372,32.764,6433,0
2006-03-23,32.372,33.388,32.372,32.864,4587,0
2006-03-24,33.275,33.275,32.987,33.19,1385,0
2006-03-27,32.464,34.402,32.372,32.764,14063,0
2006-03-28,32.772,33.228,32.772,33.069,2844,0
2006-03-29,32.464,32.799,32.372,32.744,4613,0
2006-03-30,32.854,32.854,32.372,32.372,5008,0
2006-03-31,32.381,33.097,32.372,32.764,9129,0
2006-04-03,32.64,32.688,32.372,32.547,4118,0
2006-04-04,32.372,32.501,30.236,30.47,8295,0
2006-04-05,30.498,30.498,30.172,30.264,8750,0
2006-04-06,30.069,30.655,30.041,30.618,4930,0
2006-04-07,31.132,31.132,29.863,30.284,70507,0
2006-04-10,30.563,30.563,29.51,29.695,917,0
2006-04-11,30.106,30.106,28.988,28.988,4356,0
2006-04-12,29.033,29.548,28.988,29.548,2413,0
2006-04-13,30.302,30.338,29.603,30.041,1616,0
2006-04-17,29.714,30.236,29.714,29.882,3631,0
2006-04-18,30.609,30.609,29.918,30.209,2377,0
2006-04-19,30.628,31.418,30.601,30.768,9433,0
2006-04-20,31.493,31.888,30.712,31.699,22412,0
2006-04-21,32.827,32.827,31.746,32.23,13915,0
2006-04-24,31.849,32.53,31.81,32.083,9577,0
2006-04-25,31.801,32.266,31.719,32.184,12028,0
2006-04-26,31.849,32.275,31.83,31.981,5038,0
2006-04-27,31.859,32.333,31.849,32.323,5096,0
2006-04-28,33.267,33.881,32.372,33.218,5550,0
2006-05-01,33.676,33.871,32.987,33.284,8011,0
2006-05-02,33.294,33.907,33.153,33.397,10263,0
2006-05-03,33.303,34.142,33.303,33.936,3007,0
2006-05-04,34.373,34.979,34.244,34.747,3047,0
2006-05-05,35.475,36.071,35.475,36.043,1047,0
2006-05-08,36.704,37.628,36.509,37.628,5612,0
2006-05-09,37.162,37.422,36.921,37.067,4500,0
2006-05-10,37.245,37.329,36.769,36.808,2407,0
2006-05-11,36.873,36.873,34.879,34.879,10374,0
2006-05-12,34.701,35.102,34.701,34.961,6436,0
2006-05-15,34.719,35.141,34.701,34.988,3902,0
2006-05-16,34.905,34.942,34.905,34.913,5915,0
2006-05-17,34.785,35.493,34.785,35.214,12589,0
2006-05-18,35.493,35.493,34.888,34.897,39211,0
2006-05-19,34.701,35.316,34.701,35.055,3543,0
2006-05-22,35.055,35.923,35.055,35.923,3539,0
2006-05-23,35.766,36.016,35.594,35.594,2466,0
2006-05-24,35.335,36.723,35.055,36.185,5438,0
2006-05-25,36.713,36.873,36.387,36.856,5437,0
2006-05-26,36.788,38.113,36.788,38.076,6653,0
2006-05-30,38.215,38.215,36.453,36.453,8464,0
2006-05-31,36.893,37.376,35.708,37.339,7538,0
2006-06-01,37.339,39.392,37.329,39.034,18332,0
2006-06-02,38.782,40.844,38.243,40.844,7430,0
2006-06-05,40.732,40.732,39.483,39.547,13643,0
2006-06-06,39.754,39.754,38.642,38.642,4895,0
2006-06-07,39.026,39.026,36.675,37.162,5626,0
2006-06-08,37.395,37.469,34.785,35.205,6788,0
2006-06-09,35.466,35.865,34.785,35.197,7624,0
2006-06-12,34.851,35.846,34.785,34.988,9801,0
2006-06-13,35.698,35.698,35.065,35.436,3355,0
2006-06-14,34.785,35.446,34.785,35.446,29057,0
2006-06-15,35.364,35.943,35.364,35.68,4118,0
2006-06-16,35.456,35.959,35.055,35.4,51878,0
2006-06-19,35.818,35.837,34.997,35.345,9529,0
2006-06-20,34.942,35.307,34.543,34.553,20308,0
2006-06-21,35.016,35.187,34.701,35.065,14635,0
2006-06-22,34.905,35.827,34.478,35.364,26590,0
2006-06-23,35.52,37.367,34.747,36.837,36283,0
2006-06-26,36.567,38.31,36.463,37.758,17146,0
2006-06-27,37.386,39.044,37.357,38.755,13643,0
2006-06-28,38.411,38.859,37.236,38.094,12572,0
2006-06-29,38.392,39.091,37.497,39.063,15352,0
2006-06-30,39.353,43.779,38.485,43.759,465628,0
2006-07-03,42.234,42.613,41.299,41.979,13409,0
2006-07-05,41.666,41.979,40.862,41.132,14936,0
2006-07-06,41.16,41.637,41.16,41.457,8044,0
2006-07-07,41.553,41.553,41.338,41.449,5757,0
2006-07-10,42.111,42.111,41.514,41.721,12263,0
2006-07-11,40.91,41.703,40.91,41.58,6568,0
2006-07-12,41.42,41.42,41.328,41.346,1507,0
2006-07-13,40.927,42.094,40.919,41.299,4583,0
2006-07-14,40.853,41.291,40.844,41.225,7114,0
2006-07-17,40.369,40.369,39.296,39.296,3215,0
2006-07-18,38.671,38.671,37.693,37.702,3646,0
2006-07-19,37.339,37.339,36.128,36.463,6816,0
2006-07-20,36.221,36.221,36.016,36.185,3193,0
2006-07-21,36.034,36.081,36.034,36.081,965,0
2006-07-24,35.933,36.089,35.178,35.613,3176,0
2006-07-25,35.567,35.856,35.567,35.856,2147,0
2006-07-26,35.933,35.933,35.27,35.27,3794,0
2006-07-27,35.102,35.27,34.888,34.888,4613,0
2006-07-28,34.301,34.851,34.254,34.701,3969,0
2006-07-31,34.804,35.187,34.804,34.961,1116,0
2006-08-01,34.263,34.422,34.263,34.301,3418,0
2006-08-02,34.291,34.591,34.039,34.591,24411,0
2006-08-03,34.263,34.263,34.263,34.263,215,0
2006-08-04,34.291,34.393,34.263,34.393,2146,0
2006-08-07,34.756,35.122,33.814,35.093,31653,0
2006-08-08,35.178,35.178,34.701,34.775,2011,0
2006-08-09,34.851,35.241,34.701,34.701,1669,0
2006-08-10,34.701,35.016,34.364,34.747,1503,0
2006-08-11,34.373,34.373,34.373,34.373,319,0
2006-08-14,34.393,34.785,34.393,34.526,878,0
2006-08-15,34.794,34.794,34.625,34.775,749,0
2006-08-16,34.905,34.905,34.599,34.851,5461,0
2006-08-17,34.861,34.861,34.393,34.775,1057,0
2006-08-18,34.756,34.756,34.701,34.701,1289,0
2006-08-21,34.709,34.709,34.709,34.709,432,0
2006-08-22,34.599,35.15,34.599,35.141,41037,0
2006-08-23,35.364,35.364,35.093,35.364,31419,0
2006-08-24,35.576,35.799,35.576,35.799,319,0
2006-08-25,35.67,35.808,35.391,35.391,1255,0
2006-08-28,35.364,35.364,34.345,34.345,3748,0
2006-08-29,34.572,34.635,34.345,34.345,1660,0
2006-08-30,35.576,35.576,35.093,35.224,8592,0
2006-08-31,35.224,35.224,34.905,35.187,1570,0
2006-09-01,34.497,34.905,34.497,34.879,1092,0
2006-09-05,35.169,35.364,34.97,35.224,9361,0
2006-09-06,35.055,35.493,35.055,35.316,4980,0
2006-09-07,34.664,35.224,34.664,35.224,432,0
2006-09-08,35.224,35.224,35.141,35.141,1694,0
2006-09-11,35.141,35.141,34.691,34.691,750,0
2006-09-12,34.319,34.932,34.319,34.719,5922,0
2006-09-13,34.487,34.487,34.254,34.263,1642,0
2006-09-14,34.215,34.215,33.993,33.993,645,0
2006-09-15,33.676,33.676,33.666,33.676,319,0
2006-09-18,33.535,33.535,32.94,32.94,8052,0
2006-09-19,32.968,33.022,32.968,33.022,661,0
2006-09-20,33.097,33.313,32.94,33.116,1985,0
2006-09-21,32.987,33.572,32.987,33.572,3160,0
2006-09-22,33.62,33.695,33.153,33.686,27220,0
2006-09-25,33.658,33.658,33.257,33.379,1763,0
2006-09-26,33.572,33.591,33.379,33.379,12204,0
2006-09-27,32.987,33.658,32.987,33.658,4177,0
2006-09-28,33.406,33.814,33.406,33.648,1931,0
2006-09-29,33.648,33.686,33.601,33.686,7479,0
2006-10-02,33.732,33.732,33.303,33.397,3283,0
2006-10-03,33.379,33.695,33.379,33.695,13223,0
2006-10-04,33.704,34.086,33.397,34.086,38155,0
2006-10-05,33.732,34.234,33.732,34.049,1282,0
2006-10-06,34.058,34.068,33.789,33.955,2681,0
2006-10-09,34.039,34.039,33.833,34.039,2896,0
2006-10-10,34.021,34.021,33.676,33.984,1437,0
2006-10-11,33.379,33.907,33.379,33.907,7326,0
2006-10-12,33.993,33.993,33.89,33.907,5357,0
2006-10-13,33.714,34.049,33.714,33.936,3243,0
2006-10-16,34.205,34.205,33.842,33.955,3539,0
2006-10-17,33.379,33.955,33.379,33.955,3763,0
2006-10-18,33.917,34.747,33.917,34.691,8996,0
2006-10-19,34.188,34.832,34.003,34.021,7708,0
2006-10-20,30.992,33.323,29.732,33.162,78197,0
2006-10-23,33.535,35.25,32.94,34.068,18359,0
2006-10-24,33.591,35.055,33.591,33.833,2408,0
2006-10-25,34.178,34.599,33.452,33.526,5147,0
2006-10-27,33.553,35.131,33.553,34.701,4174,0
2006-10-30,35.298,35.298,34.747,34.747,3757,0
2006-10-31,34.106,34.319,33.601,33.955,15132,0
2006-11-01,33.742,34.291,33.629,33.742,31606,0
2006-11-02,33.62,34.077,33.535,33.601,10001,0
2006-11-03,33.2,33.406,32.772,33.257,3433,0
2006-11-06,33.926,34.823,33.926,34.814,2180,0
2006-11-07,35.4,36.893,35.298,36.387,21984,0
2006-11-08,36.185,37.451,36.185,37.18,20395,0
2006-11-09,36.685,37.217,36.685,37.134,2626,0
2006-11-10,37.134,37.134,36.473,36.548,4374,0
2006-11-13,36.948,36.948,36.194,36.594,6444,0
2006-11-14,37.479,37.526,36.751,37.067,2521,0
2006-11-15,37.067,37.685,37.067,37.283,6144,0
2006-11-16,36.921,37.283,36.837,36.837,750,0
2006-11-17,36.602,36.948,36.481,36.948,2487,0
2006-11-20,36.893,37.31,36.856,37.31,16432,0
2006-11-21,37.31,37.31,37.31,37.31,3309,0
2006-11-22,36.5,37.74,36.5,37.199,1075,0
2006-11-24,37.553,37.553,37.553,37.553,319,0
2006-11-27,37.273,37.711,37.18,37.18,1143,0
2006-11-28,36.827,37.758,36.827,37.553,989,0
2006-11-29,36.994,37.507,36.994,37.507,5788,0
2006-11-30,37.666,38.056,36.425,38.056,1585,0
2006-12-01,37.777,37.852,37.777,37.852,3006,0
2006-12-04,37.62,37.992,37.62,37.992,10772,0
2006-12-05,38.513,40.405,38.513,39.771,19118,0
2006-12-06,39.826,40.099,39.754,40.099,5566,0
2006-12-07,40.405,41.049,40.369,40.984,4266,0
2006-12-08,41.039,41.039,41.031,41.031,645,0
2006-12-11,40.881,41.031,40.881,41.031,472,0
2006-12-12,41.012,41.012,40.965,40.965,1028,0
2006-12-13,40.703,40.927,40.629,40.927,2596,0
2006-12-14,40.675,40.89,40.629,40.862,2572,0
2006-12-15,40.89,41.049,40.844,41.012,2128,0
2006-12-18,40.984,41.068,40.984,41.022,1448,0
2006-12-19,40.936,41.068,40.742,40.742,2896,0
2006-12-20,40.629,40.853,40.629,40.675,3636,0
2006-12-21,40.936,41.031,40.927,41.012,1957,0
2006-12-22,41.058,41.068,40.77,41.068,1138,0
2006-12-26,40.89,41.187,40.89,41.187,2398,0
2006-12-29,41.068,41.384,40.779,40.936,1808,0
2007-01-03,40.815,41.449,40.815,41.375,1607,0
2007-01-04,40.881,42.007,40.732,40.732,8318,0
2007-01-05,40.629,41.366,40.193,40.313,7892,0
2007-01-08,40.647,41.951,40.274,40.479,6708,0
2007-01-09,40.184,40.479,40.184,40.479,534,0
2007-01-10,39.836,40.396,38.42,39.977,11046,0
2007-01-11,39.334,40.591,39.334,40.274,8225,0
2007-01-12,40.815,41.058,40.469,40.9,7436,0
2007-01-16,40.573,41.142,40.573,41.104,1073,0
2007-01-17,41.077,41.077,40.489,40.489,3992,0
2007-01-18,40.245,40.245,38.448,38.802,8801,0
2007-01-19,37.916,39.044,37.3,39.044,3626,0
2007-01-22,39.044,39.575,39.044,39.575,970,0
2007-01-23,39.958,41.142,39.958,40.936,8716,0
2007-01-24,40.825,45.15,40.825,42.604,23811,0
2007-01-25,42.819,42.819,41.647,41.647,2681,0
2007-01-26,42.205,42.205,42.205,42.205,100,0
2007-01-29,42.604,42.604,41.308,41.813,3242,0
2007-01-30,41.42,41.42,40.638,40.993,2201,0
2007-01-31,40.359,40.993,40.359,40.993,759,0
2007-02-01,41.094,41.496,41.022,41.496,2026,0
2007-02-02,41.514,41.728,41.346,41.346,698,0
2007-02-05,41.822,42.094,41.169,41.169,7075,0
2007-02-06,41.003,41.263,40.984,40.984,1492,0
2007-02-07,40.936,41.077,40.936,41.077,1586,0
2007-02-08,40.505,40.505,40.274,40.434,2093,0
2007-02-09,40.06,40.573,39.939,40.424,2339,0
2007-02-12,40.76,40.788,40.322,40.322,2034,0
2007-02-13,39.967,40.629,39.967,40.405,645,0
2007-02-14,40.07,40.479,40.07,40.469,599,0
2007-02-15,40.573,40.573,40.237,40.303,319,0
2007-02-16,40.193,40.489,40.193,40.489,215,0
2007-02-20,40.405,40.591,39.995,40.255,1135,0
2007-02-21,39.93,40.331,39.93,40.331,804,0
2007-02-22,40.004,40.245,40.004,40.22,2146,0
2007-02-23,39.725,40.07,39.566,39.967,7045,0
2007-02-26,39.651,40.657,39.641,40.193,2362,0
2007-02-28,40.089,40.77,40.07,40.553,20976,0
2007-03-01,39.92,40.844,39.863,40.386,2026,0
2007-03-02,38.99,39.762,38.99,39.575,5513,0
2007-03-05,38.755,38.915,38.215,38.223,2187,0
2007-03-06,37.74,37.74,37.3,37.46,3110,0
2007-03-07,36.704,37.73,36.667,37.376,2681,0
2007-03-08,37.422,37.553,37.395,37.432,1263,0
2007-03-09,36.779,39.66,36.285,39.66,43929,0
2007-03-12,38.42,41.712,38.42,41.486,7649,0
2007-03-13,41.506,41.506,40.164,40.424,4183,0
2007-03-14,39.958,40.414,39.67,39.771,4790,0
2007-03-15,39.126,39.566,37.376,38.205,5425,0
2007-03-16,37.507,39.939,37.507,38.262,3149,0
2007-03-19,36.939,37.925,36.939,37.925,1320,0
2007-03-20,37.925,38.262,37.805,37.805,2092,0
2007-03-21,37.805,37.805,36.976,37.507,12972,0
2007-03-22,37.507,37.777,37.245,37.666,50554,0
2007-03-23,38.038,38.301,37.134,37.675,9284,0
2007-03-26,37.059,37.553,37.059,37.507,645,0
2007-03-27,37.115,38.122,37.115,38.122,12550,0
2007-03-28,37.758,38.43,37.758,38.43,645,0
2007-04-02,39.063,39.063,37.347,38.085,2736,0
2007-04-03,38.215,38.439,38.215,38.346,2038,0
2007-04-04,37.972,38.233,37.86,37.86,534,0
2007-04-05,37.879,37.992,37.833,37.833,1178,0
2007-04-09,37.833,38.187,37.833,38.187,331,0
2007-04-11,38.56,38.652,38.56,38.606,9102,0
2007-04-12,38.243,38.642,37.74,38.642,856,0
2007-04-13,38.652,38.82,38.642,38.82,1626,0
2007-04-16,39.269,39.269,38.915,38.915,432,0
2007-04-17,38.763,38.859,38.755,38.763,432,0
2007-04-18,38.552,38.552,38.167,38.252,645,0
2007-04-19,35.586,37.329,35.567,37.18,21367,0
2007-04-20,41.59,41.59,38.962,39.604,14150,0
2007-04-23,39.529,39.949,39.529,39.791,2614,0
2007-04-24,40.405,41.506,40.405,40.713,4126,0
2007-04-25,41.142,42.149,41.123,41.57,11348,0
2007-04-26,42.513,42.513,41.392,41.506,7406,0
2007-04-27,40.694,42.262,40.694,41.728,2792,0
2007-04-30,42.568,42.568,41.308,41.599,8107,0
2007-05-01,42.102,42.102,40.862,41.356,5649,0
2007-05-02,40.936,41.114,40.936,41.094,1802,0
2007-05-03,40.779,41.328,40.573,40.573,2564,0
2007-05-04,40.405,40.9,40.405,40.553,802,0
2007-05-07,40.405,41.187,40.405,40.563,13208,0
2007-05-08,40.405,40.609,40.405,40.609,551,0
2007-05-09,40.174,40.322,40.164,40.322,1289,0
2007-05-10,40.313,40.322,40.099,40.265,1394,0
2007-05-11,40.497,40.497,40.107,40.369,319,0
2007-05-14,40.77,40.77,40.443,40.443,890,0
2007-05-15,40.694,40.853,40.6,40.853,680,0
2007-05-16,40.497,40.505,40.497,40.505,964,0
2007-05-17,40.647,40.647,40.582,40.582,432,0
2007-05-18,40.099,41.012,40.099,40.396,1105,0
2007-05-21,39.92,41.022,39.92,41.003,4286,0
2007-05-22,41.16,42.074,40.534,41.765,10289,0
2007-05-23,41.58,41.904,41.58,41.841,432,0
2007-05-24,41.496,41.496,41.496,41.496,100,0
2007-05-25,41.859,41.859,41.506,41.514,7939,0
2007-05-29,41.869,41.869,41.637,41.683,319,0
2007-05-30,41.439,41.683,41.439,41.683,11570,0
2007-05-31,41.439,41.831,41.439,41.822,2027,0
2007-06-01,41.683,42.055,41.675,41.728,2171,0
2007-06-04,41.142,41.57,41.142,41.57,4953,0
2007-06-05,41.775,41.869,41.775,41.775,1556,0
2007-06-06,41.728,41.728,41.728,41.728,534,0
2007-06-07,41.449,42.428,40.742,42.428,3888,0
2007-06-08,41.97,42.774,41.728,41.97,14174,0
2007-06-11,41.924,42.195,41.924,42.14,4505,0
2007-06-12,42.418,42.418,42.084,42.149,1297,0
2007-06-13,42.253,42.996,42.168,42.996,4735,0
2007-06-14,43.285,43.285,42.205,43.172,2606,0
2007-06-15,42.641,42.689,42.234,42.669,2894,0
2007-06-18,42.679,43.481,42.679,43.481,9046,0
2007-06-19,43.686,43.826,42.782,43.323,2038,0
2007-06-20,42.922,42.988,42.352,42.737,6904,0
2007-06-21,42.352,42.604,42.168,42.361,5295,0
2007-06-22,41.793,42.149,41.299,41.561,1575,0
2007-06-25,41.524,41.728,41.506,41.514,1289,0
2007-06-26,41.543,41.543,40.414,40.414,6931,0
2007-06-27,40.174,40.6,40.06,40.396,1717,0
2007-06-28,40.732,40.732,40.443,40.665,645,0
2007-06-29,41.272,41.291,40.965,41.263,534,0
2007-07-02,41.254,41.254,41.254,41.254,261,0
2007-07-05,41.254,42.149,41.244,42.149,5459,0
2007-07-06,42.168,42.168,42.121,42.121,319,0
2007-07-09,42.168,43.033,41.877,43.033,3418,0
2007-07-10,43.042,43.452,42.708,43.425,17935,0
2007-07-11,42.651,43.696,42.205,43.612,2252,0
2007-07-12,42.437,43.267,42.437,43.229,2088,0
2007-07-17,42.045,42.045,40.405,41.932,4631,0
2007-07-18,41.291,42.819,41.291,42.074,4688,0
2007-07-19,41.656,42.224,41.656,42.224,645,0
2007-07-20,43.248,44.124,43.248,43.882,7233,0
2007-07-23,44.311,44.311,44.144,44.144,319,0
2007-07-24,44.124,44.199,43.882,44.199,2681,0
2007-07-25,43.92,44.321,43.91,43.92,5280,0
2007-07-26,44.115,44.591,43.92,44.591,15747,0
2007-07-27,44.581,44.591,44.581,44.581,1676,0
2007-07-30,44.526,44.775,44.208,44.282,3544,0
2007-07-31,44.414,44.414,44.414,44.414,100,0
2007-08-01,44.144,44.144,42.848,43.835,17741,0
2007-08-02,43.835,44.414,43.713,43.92,47744,0
2007-08-03,43.538,43.713,43.164,43.164,647,0
2007-08-06,42.828,42.942,42.016,42.568,645,0
2007-08-07,41.941,42.932,41.941,42.922,3118,0
2007-08-08,42.343,44.833,42.297,43.042,2410,0
2007-08-09,44.609,44.609,41.988,42.641,7424,0
2007-08-10,42.604,43.248,41.85,41.887,34509,0
2007-08-13,42.244,42.306,41.282,41.896,1923,0
2007-08-15,41.291,41.291,40.89,41.291,3403,0
2007-08-17,40.91,41.637,40.91,41.291,1267,0
2007-08-20,41.85,41.85,41.318,41.318,534,0
2007-08-21,40.945,42.774,40.945,41.97,2466,0
2007-08-22,41.132,41.291,41.132,41.291,1488,0
2007-08-23,42.819,42.819,42.205,42.474,5366,0
2007-08-24,42.503,42.737,42.503,42.737,432,0
2007-08-27,41.96,44.301,41.96,42.541,1370,0
2007-08-28,42.522,42.522,42.474,42.474,1065,0
2007-08-29,42.297,42.306,42.253,42.253,3304,0
2007-08-30,41.914,41.914,41.477,41.628,10391,0
2007-08-31,41.656,41.979,41.656,41.979,215,0
2007-09-04,41.765,42.007,41.765,41.988,1615,0
2007-09-05,40.35,42.428,40.35,42.428,3199,0
2007-09-06,42.343,42.447,41.628,41.628,2793,0
2007-09-07,41.637,43.137,41.637,42.465,1711,0
2007-09-10,43.305,43.305,42.149,42.168,856,0
2007-09-11,42.036,42.168,42.036,42.158,1733,0
2007-09-12,42.884,42.884,42.074,42.493,3964,0
2007-09-14,42.484,42.493,42.224,42.437,15852,0
2007-09-17,41.941,42.168,41.85,41.941,2006,0
2007-09-18,41.859,41.941,40.6,41.328,1770,0
2007-09-19,40.788,43.351,40.489,43.351,5794,0
2007-09-20,40.396,44.861,40.396,41.449,3392,0
2007-09-21,42.623,42.623,42.623,42.623,215,0
2007-09-24,40.6,41.712,40.6,41.693,978,0
2007-09-25,41.439,41.439,40.609,40.609,856,0
2007-09-26,41.683,44.674,41.254,41.637,6739,0
2007-09-27,40.834,43.38,40.834,41.712,13455,0
2007-09-28,40.414,42.306,40.414,42.102,54370,0
2007-10-01,42.178,43.192,40.369,40.675,13451,0
2007-10-02,40.405,42.224,40.405,41.496,3278,0
2007-10-03,40.434,40.742,40.369,40.378,1521,0
2007-10-04,40.779,40.779,40.414,40.722,778,0
2007-10-05,40.76,41.094,40.76,40.89,2681,0
2007-10-08,40.386,40.386,40.386,40.386,215,0
2007-10-09,40.825,40.825,40.675,40.825,732,0
2007-10-10,40.424,40.424,40.127,40.369,11039,0
2007-10-11,39.679,40.779,39.622,39.92,18742,0
2007-10-12,39.473,40.359,39.473,39.911,29118,0
2007-10-15,39.715,39.958,39.473,39.473,8294,0
2007-10-16,39.725,39.836,38.642,38.763,8930,0
2007-10-17,38.681,38.792,38.579,38.579,1289,0
2007-10-18,38.606,38.933,38.606,38.642,3870,0
2007-10-19,38.933,40.396,38.933,39.231,7189,0
2007-10-22,39.473,41.85,38.596,39.072,14629,0
2007-10-23,39.063,42.055,39.044,41.803,15288,0
2007-10-24,40.563,43.042,40.563,43.042,12613,0
2007-10-25,43.079,43.079,41.263,42.121,8650,0
2007-10-26,41.094,42.865,41.094,41.721,2681,0
2007-10-29,41.151,42.651,41.151,42.651,3234,0
2007-10-30,42.576,43.958,42.576,43.408,5868,0
2007-10-31,43.229,43.853,42.856,43.566,2899,0
2007-11-01,43.566,44.124,43.566,44.124,1178,0
2007-11-02,44.032,44.077,43.014,43.014,6453,0
2007-11-05,42.774,43.248,42.474,43.248,4241,0
2007-11-06,43.713,43.713,42.455,42.903,8323,0
2007-11-07,43.696,43.696,42.55,42.55,3680,0
2007-11-08,43.109,43.472,42.168,42.379,5209,0
2007-11-09,41.904,41.904,38.671,39.473,4721,0
2007-11-12,39.575,40.675,39.566,40.675,2430,0
2007-11-13,39.67,39.967,39.67,39.706,3646,0
2007-11-14,39.511,39.511,37.693,38.42,17660,0
2007-11-15,38.587,38.614,37.685,38.569,8760,0
2007-11-16,40.136,40.136,40.136,40.136,114,0
2007-11-19,39.231,41.178,39.231,40.031,2760,0
2007-11-20,39.118,40.936,39.118,40.629,5283,0
2007-11-21,40.629,41.282,40.378,41.234,750,0
2007-11-26,40.788,40.91,40.788,40.825,877,0
2007-11-27,40.815,41.272,40.788,40.881,1931,0
2007-11-28,40.91,40.91,39.854,39.854,4137,0
2007-11-29,39.446,40.193,39.353,39.771,2103,0
2007-11-30,38.895,39.836,38.895,39.604,4355,0
2007-12-03,39.25,39.939,39.126,39.126,2722,0
2007-12-04,39.344,40.228,39.344,40.014,4848,0
2007-12-05,40.22,40.582,38.943,39.735,5771,0
2007-12-06,39.696,39.882,39.436,39.436,3489,0
2007-12-07,39.754,39.92,39.316,39.446,4868,0
2007-12-10,39.463,41.467,39.392,40.619,5469,0
2007-12-11,40.06,40.34,40.06,40.146,432,0
2007-12-12,40.146,40.515,40.146,40.245,411,0
2007-12-13,40.089,40.853,38.177,38.215,17126,0
2007-12-14,38.579,40.099,38.337,39.145,4384,0
2007-12-17,39.044,39.501,39.034,39.211,645,0
2007-12-18,38.458,41.561,37.685,37.73,2111,0
2007-12-19,38.513,40.609,37.887,38.579,4450,0
2007-12-20,39.017,39.017,38.14,38.895,688,0
2007-12-21,39.007,39.735,38.177,39.501,1890,0
2007-12-24,38.262,39.771,38.223,38.737,957,0
2007-12-26,39.118,39.538,39.026,39.473,1178,0
2007-12-27,39.306,39.463,38.532,38.532,964,0
2007-12-28,37.843,37.843,37.843,37.843,215,0
2007-12-31,37.685,38.281,37.124,37.172,5484,0
2008-01-02,38.13,38.401,36.779,37.657,3525,0
2008-01-03,37.953,39.92,37.953,39.538,2346,0
2008-01-07,37.906,39.192,37.906,39.183,645,0
2008-01-08,40.255,40.255,39.25,39.25,1607,0
2008-01-09,38.69,40.22,38.69,39.696,1262,0
2008-01-10,39.473,39.473,39.463,39.463,1271,0
2008-01-11,38.476,38.476,38.448,38.448,1502,0
2008-01-14,38.448,39.762,38.448,39.026,645,0
2008-01-15,39.427,39.566,39.202,39.202,987,0
2008-01-16,36.108,39.192,36.108,36.921,4669,0
2008-01-17,35.884,36.732,35.169,35.493,4384,0
2008-01-18,33.732,35.475,31.765,33.898,7284,0
2008-01-22,31.457,34.87,31.457,32.968,22428,0
2008-01-23,35.642,35.642,32.174,33.022,6103,0
2008-01-24,32.372,33.806,32.333,33.135,8558,0
2008-01-25,32.744,32.744,32.026,32.083,5689,0
2008-01-28,33.032,33.852,31.625,33.852,8620,0
2008-01-29,33.433,34.188,32.166,32.166,4520,0
2008-01-30,32.313,34.393,32.007,32.52,6389,0
2008-01-31,32.491,33.761,32.22,33.723,3752,0
2008-02-01,34.478,34.478,32.313,33.238,3254,0
2008-02-04,32.52,33.19,31.897,33.19,2981,0
2008-02-05,32.352,33.2,32.352,33.153,2515,0
2008-02-06,31.839,33.332,31.736,33.097,9167,0
2008-02-07,33.771,35.026,33.379,34.449,7698,0
2008-02-08,33.591,34.691,32.035,32.744,3132,0
2008-02-11,33.19,34.215,33.182,34.205,3502,0
2008-02-12,33.926,35.642,33.601,34.458,7746,0
2008-02-13,34.458,34.709,33.303,34.709,2954,0
2008-02-14,33.267,35.335,33.267,34.563,750,0
2008-02-15,32.94,35.298,32.764,35.169,4522,0
2008-02-19,34.888,38.373,32.827,33.087,8155,0
2008-02-20,33.2,33.209,33.19,33.19,1823,0
2008-02-21,33.19,33.2,33.19,33.2,217,0
2008-02-22,33.19,33.284,33.19,33.19,3012,0
2008-02-25,34.058,34.635,33.19,33.19,5617,0
2008-02-26,34.804,35.25,33.153,33.415,6032,0
2008-02-27,34.096,35.576,34.086,34.814,4183,0
2008-02-28,34.654,34.897,34.654,34.897,1481,0
2008-02-29,33.601,33.926,33.591,33.926,534,0
2008-03-03,33.294,33.789,33.294,33.789,319,0
2008-03-04,33.19,34.988,33.19,34.536,2931,0
2008-03-05,33.415,34.536,33.415,34.536,5207,0
2008-03-06,33.247,33.247,33.19,33.19,645,0
2008-03-10,35.594,35.633,34.328,35.345,5514,0
2008-03-11,34.988,35.884,34.988,35.884,5565,0
2008-03-12,34.804,35.933,34.205,35.169,10205,0
2008-03-13,34.132,34.997,34.116,34.124,3224,0
2008-03-14,34.195,34.988,33.284,33.313,29611,0
2008-03-17,33.19,33.544,33.106,33.544,19798,0
2008-03-18,33.19,33.814,33.19,33.572,2146,0
2008-03-19,33.19,34.97,33.19,34.373,1289,0
2008-03-20,33.714,34.832,33.19,33.19,2146,0
2008-03-24,34.364,34.364,33.209,33.907,3456,0
2008-03-25,33.332,35.949,33.332,35.122,6587,0
2008-03-26,34.507,36.175,34.096,35.178,9743,0
2008-03-27,35.737,36.473,35.708,36.463,2896,0
2008-03-28,36.34,37.199,36.34,37.199,6012,0
2008-03-31,37.172,37.963,35.904,37.963,1931,0
2008-04-01,37.263,38.01,36.128,37.245,3769,0
2008-04-02,36.509,39.427,36.509,38.411,6488,0
2008-04-03,38.839,38.839,36.611,37.422,992,0
2008-04-04,36.893,37.685,36.893,37.685,215,0
2008-04-07,39.382,39.382,36.64,37.787,964,0
2008-04-08,37.236,37.236,36.519,36.769,2146,0
2008-04-09,38.149,38.579,35.613,35.613,7831,0
2008-04-10,36.586,36.586,35.325,35.335,2146,0
2008-04-11,34.851,36.089,34.842,35.949,4184,0
2008-04-14,36.966,36.966,35.493,36.175,3325,0
2008-04-15,37.076,37.076,33.798,36.818,911,0
2008-04-16,35.875,36.779,35.26,36.769,2265,0
2008-04-17,36.331,36.779,35.289,36.779,4679,0
2008-04-18,35.354,36.294,33.676,34.664,9494,0
2008-04-21,36.685,36.685,34.905,35.205,1322,0
2008-04-22,34.905,34.905,34.039,34.497,2146,0
2008-04-23,34.234,34.543,33.2,33.425,4175,0
2008-04-24,33.218,34.526,33.069,33.078,3349,0
2008-04-25,33.993,34.526,33.639,34.003,13373,0
2008-04-28,33.19,33.415,32.827,33.341,1502,0
2008-04-30,32.333,33.126,32.333,33.126,964,0
2008-05-01,32.53,34.17,32.53,33.415,11589,0
2008-05-02,33.19,33.415,33.19,33.415,1717,0
2008-05-05,32.632,32.94,32.52,32.94,2207,0
2008-05-06,33.267,33.406,32.698,33.143,2245,0
2008-05-07,32.959,33.415,32.837,32.837,1986,0
2008-05-08,32.53,33.861,32.53,33.861,1602,0
2008-05-09,32.791,32.882,32.791,32.791,1289,0
2008-05-12,33.022,33.666,32.501,33.182,1755,0
2008-05-13,32.978,32.978,32.427,32.94,567,0
2008-05-14,33.19,33.19,33.06,33.135,2836,0
2008-05-15,33.182,33.415,32.995,33.294,2867,0
2008-05-16,34.086,34.086,33.106,33.462,690,0
2008-05-19,32.95,33.106,32.882,33.069,2681,0
2008-05-20,33.19,33.732,32.864,33.069,10475,0
2008-05-22,33.19,33.19,32.419,32.419,724,0
2008-05-23,32.567,33.806,32.567,33.005,645,0
2008-05-27,33.19,33.686,33.19,33.686,6975,0
2008-05-28,32.809,34.709,32.501,34.431,3942,0
2008-05-29,34.17,34.17,33.275,33.658,4073,0
2008-06-02,34.244,34.851,32.782,33.481,12313,0
2008-06-03,34.003,34.003,33.2,33.965,432,0
2008-06-04,32.603,33.936,32.603,33.833,2989,0
2008-06-05,33.507,33.936,33.507,33.926,645,0
2008-06-06,33.507,34.096,33.507,34.096,1717,0
2008-06-09,34.096,34.942,34.096,34.497,2216,0
2008-06-10,34.106,34.851,33.294,34.851,1607,0
2008-06-11,34.116,34.132,34.116,34.124,432,0
2008-06-12,34.106,34.373,34.106,34.373,1009,0
2008-06-13,34.068,35.894,33.462,34.785,1778,0
2008-06-16,34.942,35.475,34.096,34.319,3141,0
2008-06-17,34.096,34.301,34.096,34.106,5848,0
2008-06-18,33.723,33.974,33.097,33.974,1502,0
2008-06-19,33.974,33.974,33.2,33.723,1169,0
2008-06-20,33.62,33.62,33.332,33.462,1074,0
2008-06-23,33.19,33.19,32.995,32.995,878,0
2008-06-24,32.968,33.19,32.968,33.19,2983,0
2008-06-26,32.754,33.182,32.52,32.799,645,0
2008-06-27,32.52,32.688,31.019,31.392,5479,0
2008-06-30,31.596,31.596,31.401,31.401,856,0
2008-07-01,31.746,31.746,28.717,30.508,1673,0
2008-07-02,30.236,33.601,28.717,31.311,1120,0
2008-07-03,30.879,31.401,30.879,31.401,2379,0
2008-07-07,32.22,34.497,32.22,34.497,3138,0
2008-07-08,30.721,32.119,30.518,31.418,7284,0
2008-07-09,33.313,33.955,30.74,33.936,789,0
2008-07-10,33.771,33.771,30.972,33.19,215,0
2008-07-11,30.731,30.731,30.731,30.731,215,0
2008-07-14,30.061,30.953,28.942,30.953,833,0
2008-07-15,30.553,31.849,30.553,31.625,1019,0
2008-07-16,28.905,32.026,28.744,30.302,9013,0
2008-07-17,30.162,30.953,30.162,30.758,534,0
2008-07-18,29.481,30.992,29.435,29.435,2465,0
2008-07-21,29.435,29.835,29.34,29.835,964,0
2008-07-24,29.612,29.966,29.25,29.826,1717,0
2008-07-25,28.781,28.781,27.478,27.478,319,0
2008-07-28,27.86,33.182,27.813,33.182,4728,0
2008-07-29,29.704,29.704,29.155,29.52,559,0
2008-07-30,29.285,30.061,29.155,29.603,115980,0
2008-07-31,29.231,29.585,29.07,29.585,645,0
2008-08-01,29.603,30.199,28.867,29.52,5847,0
2008-08-04,29.295,29.872,29.295,29.79,84993,0
2008-08-05,29.603,30.402,29.406,29.406,10054,0
2008-08-06,28.82,29.781,28.726,29.155,18890,0
2008-08-07,28.8,32.362,26.89,29.07,1434,0
2008-08-08,26.947,28.239,26.947,26.983,1642,0
2008-08-11,26.89,29.406,26.239,26.47,13202,0
2008-08-12,26.239,26.47,26.015,26.117,2498,0
2008-08-13,25.864,26.517,25.864,26.517,7030,0
2008-08-14,26.229,26.722,25.854,26.618,4001,0
2008-08-15,27.142,27.142,26.062,26.239,1145,0
2008-08-18,26.024,26.024,26.024,26.024,100,0
2008-08-19,26.015,26.229,26.015,26.015,1522,0
2008-08-20,27.3,27.3,26.089,26.089,1823,0
2008-08-21,25.765,26.47,25.765,26.248,1396,0
2008-08-22,26.462,26.462,26.462,26.462,100,0
2008-08-25,26.342,26.342,26.342,26.342,210,0
2008-08-26,26.239,26.881,25.576,25.756,2589,0
2008-08-27,25.596,25.596,24.925,24.925,645,0
2008-08-28,24.279,24.327,24.279,24.317,1341,0
2008-08-29,25.436,25.436,25.436,25.436,127,0
2008-09-02,25.342,26.47,25.294,25.576,3607,0
2008-09-03,25.362,25.966,25.362,25.615,8968,0
2008-09-04,25.605,25.605,24.989,25.111,2822,0
2008-09-05,24.821,26.034,24.673,24.981,6309,0
2008-09-08,26.489,26.489,25.121,25.121,1797,0
2008-09-09,24.792,24.981,24.792,24.981,319,0
2008-09-10,26.21,26.21,24.989,24.989,1648,0
2008-09-11,24.895,25.121,24.895,25.121,319,0
2008-09-12,25.091,25.213,25.091,25.213,579,0
2008-09-15,25.213,25.333,25.121,25.333,630,0
2008-09-16,25.13,25.13,25.121,25.121,553,0
2008-09-17,24.683,25.265,24.683,25.265,977,0
2008-09-18,26.117,26.117,24.504,25.275,5941,0
2008-09-22,25.482,25.482,24.223,25.121,13391,0
2008-09-23,25.121,25.567,24.317,24.317,11318,0
2008-09-24,24.645,24.645,23.674,24.223,35102,0
2008-09-25,23.778,24.867,23.768,23.778,20061,0
2008-09-26,23.842,25.463,22.995,23.313,645,0
2008-09-29,23.778,25.275,23.778,24.223,319,0
2008-09-30,25.854,25.928,22.929,23.703,4122,0
2008-10-01,23.851,25.111,23.609,23.832,2961,0
2008-10-02,23.331,23.581,23.331,23.581,456,0
2008-10-06,22.342,24.132,22.342,22.865,3099,0
2008-10-07,23.572,23.572,22.646,22.685,3347,0
2008-10-08,23.013,23.116,22.565,23.116,964,0
2008-10-09,22.685,23.16,22.685,22.742,2296,0
2008-10-10,22.426,22.666,20.982,22.071,21751,0
2008-10-13,21.179,21.493,20.934,21.082,2541,0
2008-10-14,21.037,21.653,20.954,20.954,13029,0
2008-10-15,20.647,20.811,20.637,20.637,4530,0
2008-10-16,20.693,20.693,20.675,20.683,856,0
2008-10-17,20.637,21.409,20.637,21.409,2624,0
2008-10-20,22.099,22.399,21.653,21.958,3466,0
2008-10-21,21.063,22.286,21.063,22.286,3002,0
2008-10-22,21.866,22.426,21.866,22.426,4042,0
2008-10-23,21.976,22.426,21.976,22.426,3592,0
2008-10-24,22.79,22.79,18.838,18.838,13708,0
2008-10-27,18.176,18.176,18.176,18.176,215,0
2008-10-28,17.357,17.867,16.917,17.403,4650,0
2008-10-29,16.825,17.895,16.825,17.459,2146,0
2008-10-30,16.403,17.944,16.403,17.944,2194,0
2008-10-31,17.587,20.487,17.587,19.257,11447,0
2008-11-03,19.852,22.873,19.852,22.761,12549,0
2008-11-04,22.323,23.555,22.323,23.555,910,0
2008-11-05,21.14,24.944,21.14,24.944,2738,0
2008-11-06,24.279,25.213,23.226,23.226,7037,0
2008-11-07,23.15,23.15,23.15,23.15,126,0
2008-11-10,20.683,20.683,18.847,18.883,728,0
2008-11-11,19.061,19.061,15.965,17.054,9646,0
2008-11-12,17.045,17.045,16.154,16.601,1873,0
2008-11-13,15.892,17.915,15.892,17.141,3037,0
2008-11-14,15.557,15.557,15.25,15.25,319,0
2008-11-17,15.295,15.342,14.503,15.25,5824,0
2008-11-18,14.95,15.25,14.633,15.25,3373,0
2008-11-20,15.25,15.25,14.352,14.448,3865,0
2008-11-21,14.352,14.352,14.352,14.352,1166,0
2008-11-24,15.826,15.826,14.132,15.154,3595,0
2008-11-25,14.305,16.274,14.305,16.274,723,0
2008-11-26,16.154,16.154,16.154,16.154,568,0
2008-12-03,14.877,17.141,14.877,17.141,319,0
2008-12-04,16.469,16.944,13.478,15.511,964,0
2008-12-05,13.459,13.682,13.459,13.591,432,0
2008-12-08,13.619,15.417,13.619,15.323,2474,0
2008-12-09,15.547,15.547,15.258,15.389,867,0
2008-12-10,15.295,15.352,15.295,15.352,1311,0
2008-12-11,15.305,15.305,15.25,15.25,1823,0
2008-12-12,14.323,14.352,13.459,13.487,2518,0
2008-12-15,13.048,13.459,12.787,13.459,977,0
2008-12-17,13.459,13.478,12.658,12.658,4211,0
2008-12-18,12.601,13.431,12.564,12.658,708,0
2008-12-19,12.573,13.878,12.564,13.627,3055,0
2008-12-22,13.226,13.283,13.226,13.283,590,0
2008-12-23,12.573,12.841,12.564,12.564,5021,0
2008-12-24,12.899,12.899,11.651,11.651,1391,0
2008-12-26,10.85,11.577,10.822,10.952,1529,0
2008-12-29,11.212,11.539,10.98,11.39,6115,0
2008-12-30,11.727,11.727,10.831,11.66,11132,0
2008-12-31,13.096,14.754,11.957,14.754,3150,0
2009-01-02,14.484,15.474,13.44,15.474,2308,0
2009-01-05,15.492,16.647,15.492,16.647,1638,0
2009-01-06,16.172,16.944,16.172,16.936,600,0
2009-01-07,15.594,16.601,15.492,16.422,1400,0
2009-01-08,16.145,16.154,15.864,16.154,750,0
2009-01-09,15.492,15.492,15.492,15.492,100,0
2009-01-12,15.154,15.154,15.154,15.154,103,0
2009-01-13,14.744,14.996,14.522,14.822,12246,0
2009-01-14,14.661,15.379,13.85,14.42,5762,0
2009-01-15,14.401,14.448,12.814,13.982,2111,0
2009-01-16,13.637,13.645,13.487,13.504,645,0
2009-01-20,13.813,13.813,12.434,12.434,534,0
2009-01-21,12.443,12.443,11.212,11.434,2900,0
2009-01-22,10.765,10.813,9.908,9.908,871,0
2009-01-23,11.68,11.68,9.983,9.983,432,0
2009-01-26,11.633,11.633,9.965,10.027,666,0
2009-01-27,10.001,10.001,9.3299,9.3299,964,0
2009-01-28,9.844,9.844,8.5191,8.9852,4837,0
2009-01-29,8.7895,8.7895,8.4351,8.5005,906,0
2009-01-30,8.7895,8.8826,8.7056,8.8826,6861,0
2009-02-02,8.6868,8.6868,8.5191,8.5659,5385,0
2009-02-04,8.3047,9.6,8.3047,9.3495,2098,0
2009-02-05,8.9106,9.506,8.9106,9.013,2701,0
2009-02-06,9.4124,10.394,9.4124,10.318,2515,0
2009-02-09,10.522,11.082,10.522,10.943,432,0
2009-02-10,10.502,12.499,10.502,10.531,645,0
2009-02-12,10.681,10.755,10.681,10.755,4508,0
2009-02-13,9.806,9.825,9.732,9.732,534,0
2009-02-19,9.722,9.741,9.722,9.741,1717,0
2009-02-20,9.4699,9.4699,7.7921,8.0902,856,0
2009-02-23,8.5283,8.5565,8.4912,8.5565,1823,0
2009-02-24,8.7242,8.836,8.6589,8.836,1075,0
2009-02-25,8.7895,8.9759,8.7895,8.9759,343,0
2009-02-26,9.554,10.356,9.2463,10.141,3433,0
2009-02-27,8.575,9.4026,8.575,8.9759,432,0
2009-03-02,7.7734,7.7734,6.5525,6.5991,2920,0
2009-03-03,6.3661,8.8177,6.3661,8.8177,215,0
2009-03-04,8.0718,8.5283,6.9068,7.1863,6572,0
2009-03-05,7.0001,7.0185,6.8881,7.0185,798,0
2009-03-09,6.7482,7.037,6.0676,6.0676,3909,0
2009-03-10,6.0025,6.2823,6.0025,6.2823,215,0
2009-03-11,5.6204,6.5153,5.6204,5.9653,2308,0
2009-03-13,6.1517,6.2823,5.9188,5.9188,2036,0
2009-03-16,5.9188,6.2823,5.9188,6.0119,15813,0
2009-03-17,5.9653,6.5525,5.9653,6.0586,91002,0
2009-03-18,6.0586,6.6365,6.0119,6.2823,25134,0
2009-03-19,6.2725,6.86,6.1052,6.1794,37502,0
2009-03-20,6.4779,7.1304,6.1983,6.4683,3864,0
2009-03-23,6.7294,6.9347,6.1517,6.4683,32319,0
2009-03-24,6.7111,6.7294,6.5713,6.7294,11058,0
2009-03-25,7.0277,7.4285,7.0277,7.4101,5764,0
2009-03-26,7.6245,8.9574,7.6245,8.8826,9325,0
2009-03-27,8.5283,8.6124,8.3514,8.6124,357,0
2009-03-30,7.8759,7.8759,7.3168,7.3168,215,0
2009-03-31,8.165,8.165,7.2704,7.4845,2146,0
2009-04-01,6.6365,7.0838,6.6365,7.0558,1263,0
2009-04-02,7.1304,7.9694,7.1304,7.2419,534,0
2009-04-03,8.165,8.8454,7.3168,7.8759,17543,0
2009-04-06,8.1182,8.5191,8.1182,8.5191,964,0
2009-04-07,8.6403,8.7056,8.1182,8.165,4044,0
2009-04-09,9.1156,9.1718,8.6589,8.9852,4419,0
2009-04-13,9.75,9.75,9.1063,9.1063,7482,0
2009-04-16,9.1063,9.665,9.1063,9.665,938,0
2009-04-17,9.712,9.722,8.7523,9.722,2116,0
2009-04-20,9.694,9.741,9.1435,9.581,7305,0
2009-04-21,9.153,9.6,9.153,9.4607,2550,0
2009-04-22,9.535,9.88,9.535,9.88,2396,0
2009-04-23,9.797,9.899,9.797,9.899,964,0
2009-04-24,9.516,9.825,9.516,9.825,645,0
2009-04-27,9.4968,9.918,9.4968,9.918,750,0
2009-04-28,10.224,11.568,9.965,11.373,4828,0
2009-04-29,10.476,11.709,10.476,11.709,4053,0
2009-04-30,11.855,12.201,11.68,11.754,9914,0
2009-05-01,12.443,12.592,11.986,12.592,4828,0
2009-05-04,11.846,12.582,11.846,12.573,2447,0
2009-05-05,13.431,14.381,13.422,13.906,13616,0
2009-05-06,13.982,14.222,13.72,13.925,4879,0
2009-05-07,13.869,14.132,13.85,13.869,9026,0
2009-05-08,13.898,13.906,13.533,13.906,8260,0
2009-05-11,13.962,14,13.775,13.898,5694,0
2009-05-12,13.571,13.571,12.831,13.311,3539,0
2009-05-13,13.513,13.513,12.592,12.994,5691,0
2009-05-14,12.938,12.938,11.689,12.918,5877,0
2009-05-15,12.909,12.985,12.387,12.387,5307,0
2009-05-18,12.564,12.762,12.564,12.762,750,0
2009-05-20,13.012,13.012,12.831,12.87,2332,0
2009-05-21,12.87,13.431,12.351,12.406,4404,0
2009-05-22,13.627,13.954,12.957,12.957,5064,0
2009-05-26,13.301,13.301,12.715,13.113,6223,0
2009-05-27,12.677,13.057,12.107,12.462,17185,0
2009-05-28,12.015,12.918,12.015,12.052,15141,0
2009-05-29,12.358,12.957,11.875,12.107,30109,0
2009-06-01,11.799,13.012,11.799,12.434,3633,0
2009-06-02,12.772,12.975,11.902,12.313,5900,0
2009-06-03,11.764,12.228,11.764,11.875,3002,0
2009-06-04,11.966,12.601,11.893,12.192,7842,0
2009-06-05,12.08,12.331,11.93,12.127,2333,0
2009-06-08,11.875,12.015,11.799,11.884,2466,0
2009-06-09,11.772,11.902,11.67,11.817,3097,0
2009-06-10,12.173,12.173,11.817,11.846,3002,0
2009-06-11,11.921,11.995,11.921,11.995,319,0
2009-06-12,12.201,12.21,11.737,11.808,2146,0
2009-06-15,11.817,11.846,11.817,11.846,1075,0
2009-06-16,12.107,12.127,11.746,11.808,2553,0
2009-06-17,12.601,12.601,12.023,12.499,22529,0
2009-06-18,12.443,12.471,11.444,12.452,21140,0
2009-06-19,12.743,13.348,12.573,12.787,47923,0
2009-06-22,12.78,13.057,12.667,12.667,18887,0
2009-06-23,12.87,12.87,11.827,11.93,100532,0
2009-06-24,12.183,12.183,11.995,12.107,14535,0
2009-06-25,12.136,12.163,12.023,12.163,10333,0
2009-06-26,12.098,12.471,12.098,12.471,6864,0
2009-06-29,12.705,12.705,12.294,12.462,6764,0
2009-06-30,12.471,12.573,12.378,12.378,8680,0
2009-07-01,12.072,12.918,12.072,12.918,129221,0
2009-07-02,12.687,13.368,12.638,13.096,31849,0
2009-07-06,13.012,13.32,12.966,13.161,75206,0
2009-07-07,13.245,13.245,12.831,13.143,19816,0
2009-07-08,12.966,13.133,12.966,13.077,3002,0
2009-07-09,13.012,13.096,12.928,13.04,3893,0
2009-07-10,12.918,13.012,12.918,13.003,1725,0
2009-07-13,13.003,13.235,13.003,13.096,3110,0
2009-07-14,12.975,13.459,12.975,13.096,5441,0
2009-07-15,13.096,13.189,13.077,13.096,8046,0
2009-07-16,12.947,13.235,12.947,13.012,3965,0
2009-07-17,13.105,13.113,13.077,13.077,17021,0
2009-07-20,13.217,13.217,13.012,13.17,4781,0
2009-07-21,13.254,13.254,13.021,13.113,8238,0
2009-07-22,13.096,13.096,13.012,13.096,4828,0
2009-07-23,13.096,13.339,13.03,13.087,23068,0
2009-07-24,13.096,13.459,13.057,13.077,16007,0
2009-07-27,13.226,13.235,13.048,13.17,5501,0
2009-07-28,13.04,13.44,13.021,13.44,5190,0
2009-07-29,13.151,13.413,13.087,13.207,3370,0
2009-07-30,13.207,13.645,13.077,13.077,29636,0
2009-07-31,13.012,13.235,12.918,13.012,17492,0
2009-08-03,13.021,13.263,13.021,13.151,12709,0
2009-08-04,12.957,13.413,12.831,13.012,14230,0
2009-08-05,13.311,13.459,13.096,13.459,1416,0
2009-08-06,13.105,13.32,12.994,13.32,11102,0
2009-08-07,13.254,13.254,13.012,13.199,2466,0
2009-08-10,13.012,13.358,13.012,13.235,4290,0
2009-08-11,13.348,13.348,13.012,13.143,2670,0
2009-08-12,13.03,13.143,12.918,13.143,4817,0
2009-08-13,13.189,13.542,13.03,13.542,6844,0
2009-08-14,13.504,13.504,13.067,13.459,22784,0
2009-08-17,13.283,13.283,13.012,13.161,15554,0
2009-08-18,13.207,13.396,13.096,13.235,1823,0
2009-08-19,13.45,13.459,13.235,13.358,45920,0
2009-08-20,13.368,13.552,13.096,13.413,33506,0
2009-08-21,13.283,13.283,13.189,13.235,2947,0
2009-08-24,13.283,13.283,13.143,13.283,2278,0
2009-08-25,13.04,13.301,13.04,13.301,12017,0
2009-08-26,13.413,13.413,13.012,13.189,13867,0
2009-08-27,13.189,13.189,13.096,13.096,3156,0
2009-08-28,13.413,13.413,13.04,13.207,1556,0
2009-08-31,12.787,13.403,12.787,13.235,6904,0
2009-09-01,13.235,13.235,12.851,12.851,22543,0
2009-09-02,12.78,13.012,12.772,13.012,1524,0
2009-09-03,13.386,13.396,13.235,13.235,534,0
2009-09-04,13.273,13.273,12.938,13.17,1178,0
2009-09-08,13.376,13.478,13.012,13.403,25925,0
2009-09-09,13.376,13.571,13.376,13.552,3489,0
2009-09-10,13.235,13.692,12.805,13.03,27527,0
2009-09-11,12.975,13.748,12.975,13.105,32032,0
2009-09-14,12.89,13.692,12.667,13.283,39708,0
2009-09-15,13.386,13.542,13.32,13.368,15535,0
2009-09-16,13.478,13.729,13.44,13.459,4682,0
2009-09-17,13.459,13.459,13.422,13.45,2466,0
2009-09-18,13.413,13.504,13.057,13.057,17246,0
2009-09-21,13.311,13.813,13.311,13.413,3221,0
2009-09-22,13.368,13.459,13.368,13.368,1388,0
2009-09-23,13.368,13.368,13.368,13.368,534,0
2009-09-24,13.368,13.386,12.582,12.582,8380,0
2009-09-25,12.648,12.743,11.689,12.219,3542,0
2009-09-28,12.564,13.339,12.238,12.471,13640,0
2009-09-29,12.275,13.283,12.275,12.519,6461,0
2009-09-30,12.743,13.179,12.425,12.555,10247,0
2009-10-01,11.921,12.509,11.921,12.378,32933,0
2009-10-02,12.256,13.057,12.201,12.527,17788,0
2009-10-05,12.331,12.555,12.183,12.275,1732,0
2009-10-06,12.285,12.564,12.285,12.285,418,0
2009-10-08,12.358,12.797,12.266,12.797,2212,0
2009-10-09,12.629,12.975,12.629,12.629,545,0
2009-10-12,12.762,12.814,12.667,12.814,3215,0
2009-10-13,12.78,12.78,12.499,12.78,1136,0
2009-10-14,12.918,13.283,12.481,12.928,22211,0
2009-10-15,13.04,13.077,12.648,12.928,3429,0
2009-10-16,12.841,12.851,12.667,12.667,819,0
2009-10-19,12.831,12.918,12.797,12.861,1055,0
2009-10-20,13.664,13.664,13.664,13.664,215,0
2009-10-21,13.291,13.291,12.705,12.994,6792,0
2009-10-22,12.667,12.667,12.201,12.275,1636,0
2009-10-23,12.687,13.105,12.183,12.723,5322,0
2009-10-26,12.762,12.918,12.331,12.918,14697,0
2009-10-27,12.814,12.814,12.592,12.601,3061,0
2009-10-28,12.471,12.509,12.331,12.425,5794,0
2009-10-29,13.599,13.599,12.547,12.601,2261,0
2009-10-30,12.743,12.851,12.564,12.564,2570,0
2009-11-02,12.928,13.012,12.823,12.831,2451,0
2009-11-04,13.199,13.235,13.105,13.133,2082,0
2009-11-05,13.273,13.273,13.161,13.179,1226,0
2009-11-06,13.235,13.431,13.012,13.431,1250,0
2009-11-09,13.459,13.459,12.762,12.762,7534,0
2009-11-10,12.797,13.03,12.797,13.012,3221,0
2009-11-11,13.003,13.003,13.003,13.003,100,0
2009-11-12,13.087,13.096,12.341,12.351,5283,0
2009-11-13,12.966,13.906,12.787,13.533,37188,0
2009-11-16,13.459,13.906,12.814,13.785,27583,0
2009-11-17,13.096,13.682,12.805,13.674,18860,0
2009-11-18,13.459,13.459,13.245,13.245,2990,0
2009-11-19,13.413,13.775,13.263,13.431,32403,0
2009-11-20,13.113,13.413,13.012,13.189,3263,0
2009-11-23,13.096,13.376,13.096,13.151,3878,0
2009-11-24,13.431,13.44,13.057,13.087,4969,0
2009-11-25,12.841,13.413,12.841,13.413,12195,0
2009-11-27,13.273,13.898,12.841,13.898,645,0
2009-11-30,13.898,13.898,13.04,13.189,1163,0
2009-12-01,13.189,13.339,12.831,13.33,1690,0
2009-12-02,13.468,13.468,13.087,13.45,534,0
2009-12-03,13.591,15.016,13.591,15.006,4510,0
2009-12-04,14.213,14.979,14.132,14.979,4585,0
2009-12-07,15.09,15.09,14.716,14.716,1716,0
2009-12-08,15.369,16.302,15.342,16.274,5278,0
2009-12-09,15.397,16.265,15.285,15.502,1717,0
2009-12-10,15.686,16.517,15.483,15.955,27657,0
2009-12-11,15.761,16.19,15.761,16.023,5366,0
2009-12-14,16.19,16.357,16.19,16.19,1544,0
2009-12-15,15.25,16.096,15.192,15.808,5924,0
2009-12-16,16.116,16.255,15.333,16.042,2964,0
2009-12-17,15.436,16.106,15.436,15.826,2369,0
2009-12-18,15.882,15.882,15.537,15.537,1823,0
2009-12-21,15.611,16.413,15.521,16.154,2038,0
2009-12-22,15.611,16.33,15.611,15.686,1717,0
2009-12-23,15.816,16.384,15.79,16.375,3533,0
2009-12-24,16.574,16.601,16.284,16.284,2591,0
2009-12-28,16.33,16.508,16.311,16.508,5011,0
2009-12-29,16.517,16.517,16.508,16.508,1261,0
2009-12-30,16.787,16.796,16.592,16.592,432,0
2009-12-31,16.403,16.768,16.403,16.601,3380,0
2010-01-04,16.796,16.805,16.759,16.805,1237,0
2010-01-05,17.226,17.243,17.064,17.235,5241,0
2010-01-06,16.741,16.741,16.741,16.741,100,0
2010-01-07,17,17.691,17,17.691,4653,0
2010-01-08,17.7,18.568,17.7,18.558,4400,0
2010-01-11,18.586,18.586,18.101,18.223,3274,0
2010-01-12,18.453,18.586,18.453,18.586,319,0
2010-01-13,18.838,19.005,18.838,18.997,2107,0
2010-01-14,19.023,19.109,18.435,18.435,856,0
2010-01-15,18.883,19.109,17.549,18.689,27638,0
2010-01-19,19.358,19.368,18.491,19.1,1346,0
2010-01-20,19.452,19.452,18.883,19.042,1399,0
2010-01-21,18.529,18.828,18.082,18.689,2533,0
2010-01-25,19.061,19.061,17.979,17.979,1796,0
2010-01-26,17.989,19.19,17.989,19.152,4239,0
2010-01-27,18.838,19.023,18.838,19.023,964,0
2010-01-28,19.267,19.871,17.895,18.716,21900,0
2010-01-29,18.735,18.735,17.549,17.989,4397,0
2010-02-01,18.008,18.129,17.606,17.606,5839,0
2010-02-02,17.811,18.558,17.682,18.045,4161,0
2010-02-03,17.784,17.794,17.319,17.319,2996,0
2010-02-04,17.895,17.96,17.16,17.663,3003,0
2010-02-05,16.909,17.329,16.601,17.31,645,0
2010-02-08,17.44,17.503,17.141,17.503,3925,0
2010-02-09,17.083,17.083,16.972,16.972,1924,0
2010-02-11,16.609,16.609,15.975,16.023,1075,0
2010-02-12,16.004,16.004,15.79,15.79,267,0
2010-02-16,16.061,16.087,15.026,16.052,5430,0
2010-02-17,15.835,16.052,15.629,15.92,1502,0
2010-02-18,16.125,16.703,15.949,15.949,788,0
2010-02-19,16.583,16.825,16.061,16.537,5223,0
2010-02-22,16.311,17.329,16.311,17.329,6253,0
2010-02-23,16.694,16.944,16.619,16.944,770,0
2010-02-24,16.601,16.741,16.013,16.498,11715,0
2010-02-25,16.154,17.643,15.929,16.777,14979,0
2010-02-26,16.508,16.749,16.245,16.554,14934,0
2010-03-01,15.696,16.601,15.696,16.33,1518,0
2010-03-02,16.853,17.045,16.721,17.045,5249,0
2010-03-04,17.035,17.035,17.035,17.035,100,0
2010-03-05,17.421,17.97,17.421,17.97,412,0
2010-03-08,18.213,18.213,17.952,17.952,318,0
2010-03-10,18.876,18.876,18.261,18.261,2038,0
2010-03-11,18.689,18.689,18.213,18.306,1075,0
2010-03-12,18.391,19.061,18.391,18.883,750,0
2010-03-15,19.071,19.071,17.811,18.119,750,0
2010-03-16,17.503,18.129,17.503,18.129,2784,0
2010-03-17,18.371,18.371,18.129,18.306,1439,0
2010-03-18,17.179,17.944,17.054,17.141,1393,0
2010-03-19,17.045,17.045,16.255,16.712,6767,0
2010-03-22,16.712,18.77,16.592,18.689,17373,0
2010-03-23,18.893,19.286,17.549,17.877,30554,0
2010-03-24,17.338,17.97,16.844,17.97,15599,0
2010-03-25,18.037,18.818,17.96,18.062,2162,0
2010-03-26,18.324,19.199,17.301,19.023,9198,0
2010-03-29,18.838,18.969,18.391,18.838,4438,0
2010-03-30,18.66,18.754,18.613,18.754,1502,0
2010-03-31,18.306,18.595,17.858,18.231,1419,0
2010-04-01,17.587,18.482,17.587,18.482,2651,0
2010-04-05,17.503,18.911,17.503,18.838,3007,0
2010-04-06,18.789,19.005,18.789,19.005,2384,0
2010-04-07,18.519,19.423,18.519,18.988,2038,0
2010-04-08,18.568,19.199,18.568,19.199,1075,0
2010-04-09,19.519,19.955,19.228,19.228,5900,0
2010-04-12,19.703,19.955,19.033,19.538,5115,0
2010-04-13,19.47,19.862,19.313,19.862,1502,0
2010-04-14,20.088,20.534,19.247,19.657,3263,0
2010-04-15,19.648,19.824,19.47,19.824,2368,0
2010-04-16,18.763,19.77,18.763,19.62,534,0
2010-04-19,19.824,20.097,19.109,19.722,5041,0
2010-04-20,19.955,19.955,19.742,19.742,432,0
2010-04-21,19.742,19.798,19.433,19.433,1513,0
2010-04-22,19.152,19.61,19.1,19.61,1432,0
2010-04-23,20.003,20.309,20.003,20.253,1931,0
2010-04-26,20.59,21.661,20.412,21.54,12564,0
2010-04-27,20.774,20.84,20.73,20.84,1717,0
2010-04-28,20.811,20.859,20.478,20.581,5139,0
2010-04-29,20.982,21.121,20.366,20.656,2568,0
2010-04-30,20.803,24.625,20.693,24.243,12913,0
2010-05-03,24.16,24.944,22.873,24.504,10700,0
2010-05-04,24.477,24.58,23.293,23.823,9179,0
2010-05-05,23.459,23.498,20.811,20.954,7404,0
2010-05-06,20.991,21.179,20.375,20.431,5045,0
2010-05-07,19.395,19.395,17.578,18.231,11103,0
2010-05-10,18.558,20.72,18.157,20.309,17741,0
2010-05-11,19.519,20.05,18.66,19.742,4026,0
2010-05-12,20.059,20.29,19.601,20.012,2446,0
2010-05-13,20.003,20.003,19.917,19.917,432,0
2010-05-14,19.76,20.309,19.61,19.798,1456,0
2010-05-17,19.377,20.215,19.286,20.205,5983,0
2010-05-18,20.693,21.179,20.215,20.385,1481,0
2010-05-19,20.637,21.54,20.637,20.693,2362,0
2010-05-20,20.281,20.637,19.789,20.05,2895,0
2010-05-21,19.48,19.909,18.866,19.377,2144,0
2010-05-24,19.423,20.963,19.386,19.917,4059,0
2010-05-25,18.847,19.023,18.789,19.023,2886,0
2010-05-26,19.862,20.059,19.161,20.031,2882,0
2010-05-27,20.683,20.803,19.862,19.909,3038,0
2010-05-28,20.366,20.366,18.931,19.78,1950,0
2010-06-01,19.286,19.807,18.988,19.295,2570,0
2010-06-02,19.974,19.974,19.423,19.964,2722,0
2010-06-03,20.253,21.045,19.983,20.162,20237,0
2010-06-04,19.78,21.121,19.528,19.685,1798,0
2010-06-07,19.528,19.937,19.519,19.576,1717,0
2010-06-08,19.722,19.742,18.921,19.257,4567,0
2010-06-09,18.362,19.313,18.157,18.754,2392,0
2010-06-10,19.703,19.703,18.979,19.295,1607,0
2010-06-11,19.116,19.368,19.116,19.368,319,0
2010-06-14,19.742,21.307,19.742,21.297,1155,0
2010-06-15,19.909,21.207,19.76,20.534,11853,0
2010-06-16,20.647,20.647,19.675,19.675,3456,0
2010-06-17,20.196,20.196,18.921,19.257,50752,0
2010-06-18,19.331,19.732,19.331,19.49,3193,0
2010-06-21,20.328,20.84,20.171,20.627,1931,0
2010-06-22,20.82,20.82,19.751,19.843,1591,0
2010-06-23,19.742,20.811,19.742,19.917,559,0
2010-06-24,19.742,19.937,19.331,19.377,1394,0
2010-06-25,20.338,20.338,19.751,19.751,215,0
2010-06-28,20.393,20.393,19.993,20.003,1425,0
2010-06-29,19.423,20.318,19.423,19.423,1394,0
2010-06-30,19.423,19.824,19.423,19.824,1732,0
2010-07-01,19.742,19.742,18.754,18.866,3616,0
2010-07-02,18.838,19.601,18.838,19.286,13361,0
2010-07-06,19.742,19.742,19.171,19.267,3110,0
2010-07-07,18.931,18.931,18.838,18.847,1717,0
2010-07-08,19.462,19.462,18.847,19.134,1502,0
2010-07-09,18.979,18.979,18.261,18.735,5368,0
2010-07-12,19.423,19.423,17.494,18.306,1509,0
2010-07-13,17.999,18.101,17.477,17.718,3661,0
2010-07-15,17.747,17.858,17.747,17.858,319,0
2010-07-16,17.718,17.811,17.718,17.811,534,0
2010-07-19,17.728,18.037,17.718,17.952,1931,0
2010-07-20,17.944,17.999,17.672,17.849,1931,0
2010-07-21,17.643,17.643,17.643,17.643,100,0
2010-07-22,17.635,17.96,17.635,17.96,2273,0
2010-07-23,17.97,17.97,17.97,17.97,100,0
2010-07-26,19.499,19.499,18.324,18.698,1607,0
2010-07-27,18.689,18.856,18.689,18.838,534,0
2010-07-28,18.838,19.109,18.838,18.911,876,0
2010-07-29,18.847,18.95,18.763,18.95,4398,0
2010-07-30,19.377,19.377,18.689,18.689,750,0
2010-08-02,18.491,18.5,17.944,17.96,9185,0
2010-08-03,16.982,17.784,16.982,17.503,5041,0
2010-08-04,17.365,17.877,17.365,17.849,7799,0
2010-08-05,17.811,18.167,17.357,18.167,3684,0
2010-08-06,17.989,18.204,17.905,18.204,7474,0
2010-08-09,18.261,18.296,18.261,18.278,645,0
2010-08-10,18.401,18.416,18.241,18.241,804,0
2010-08-11,17.709,17.709,17.709,17.709,100,0
2010-08-13,17.877,18.241,17.839,17.839,1860,0
2010-08-16,17.226,17.944,16.096,17.521,14395,0
2010-08-18,17.606,17.606,17.319,17.329,2903,0
2010-08-19,17.347,18.343,17.347,17.858,2285,0
2010-08-20,17.849,18.119,17.849,18.119,4817,0
2010-08-23,18.045,18.045,18.045,18.045,161,0
2010-08-24,18.371,18.371,17.718,17.83,645,0
2010-08-25,18.726,18.726,17.952,18.491,3549,0
2010-08-26,18.445,18.445,18.223,18.223,215,0
2010-08-27,18.251,18.754,18.251,18.754,1019,0
2010-08-30,18.77,18.799,18.445,18.445,534,0
2010-08-31,18.082,18.082,18.045,18.045,856,0
2010-09-01,18.391,18.818,18.306,18.698,4507,0
2010-09-02,18.67,18.754,18.622,18.622,2896,0
2010-09-03,18.679,18.744,17.989,18.744,2739,0
2010-09-07,18.586,19.528,18.401,19.528,4113,0
2010-09-08,19.62,19.62,18.269,19.276,5567,0
2010-09-09,19.742,19.742,18.473,19.161,4290,0
2010-09-10,19.742,19.742,18.538,19.228,15431,0
2010-09-13,18.911,19.442,18.529,18.931,9009,0
2010-09-14,19.304,19.722,19.061,19.722,3152,0
2010-09-15,18.603,19.181,18.603,18.95,7189,0
2010-09-16,19.648,20.162,19.386,20.162,4076,0
2010-09-17,19.528,20.887,19.499,20.887,2903,0
2010-09-20,20.215,22.033,20.059,20.563,29510,0
2010-09-21,20.543,21.915,20.05,20.849,28871,0
2010-09-22,21.054,21.698,20.431,20.991,28792,0
2010-09-23,20.765,20.906,20.497,20.608,2092,0
2010-09-24,20.758,21.53,20.758,21.53,2716,0
2010-09-27,22.418,22.426,22.08,22.099,16363,0
2010-09-28,22.138,22.556,22.099,22.099,3256,0
2010-09-29,22.371,23.331,21.94,21.94,20412,0
2010-09-30,22.061,22.473,22.061,22.399,453,0
2010-10-01,22.92,23.479,22.024,23.479,6047,0
2010-10-04,23.537,24.802,23.537,24.356,26945,0
2010-10-05,24.412,28.744,24.094,28.744,72083,0
2010-10-06,28.848,29.378,28.296,28.662,18393,0
2010-10-07,28.306,28.429,27.541,28.074,9129,0
2010-10-08,27.962,28.447,27.962,28.334,2082,0
2010-10-11,28.596,28.596,27.226,27.954,1254,0
2010-10-12,27.226,27.497,26.565,27.124,13127,0
2010-10-13,26.479,26.674,26.172,26.378,6782,0
2010-10-14,26.378,26.378,25.919,25.928,2869,0
2010-10-15,25.864,26.378,25.835,26.378,5689,0
2010-10-18,26.277,26.77,25.782,25.817,4301,0
2010-10-19,26.536,26.536,25.717,25.817,1010,0
2010-10-20,25.737,26.089,25.446,26.062,2640,0
2010-10-21,25.634,26.098,25.454,25.463,3325,0
2010-10-22,26.144,27.133,25.854,26.452,5383,0
2010-10-25,27.021,27.049,25.966,26.062,16951,0
2010-10-26,26.034,27.002,25.995,26.47,2514,0
2010-10-27,26.608,28.009,26.608,27.935,5632,0
2010-10-28,27.954,27.954,27.487,27.72,1289,0
2010-10-29,27.682,29.537,27.506,27.506,23838,0
2010-11-01,27.999,29.976,27.999,28.867,6446,0
2010-11-02,28.772,29.732,28.772,29.52,2115,0
2010-11-03,29.25,29.826,27.981,29.826,17551,0
2010-11-04,30.526,30.926,29.843,30.926,2869,0
2010-11-05,29.781,30.824,29.491,30.824,1693,0
2010-11-08,30.375,30.768,29.918,29.918,1947,0
2010-11-09,30.292,30.712,29.732,29.752,3482,0
2010-11-10,28.923,29.937,28.923,29.937,983,0
2010-11-11,29.799,30.302,29.174,30.061,3780,0
2010-11-12,29.435,30.292,29.165,30.013,2915,0
2010-11-15,29.453,31.69,28.95,31.339,7504,0
2010-11-16,30.412,30.412,30.412,30.412,100,0
2010-11-17,30.321,30.972,29.368,30.637,1878,0
2010-11-18,30.582,31.578,30.582,30.926,1970,0
2010-11-22,32.064,32.391,31.596,32.391,3198,0
2010-11-23,32.294,32.323,29.174,29.174,11251,0
2010-11-24,29.378,31.878,29.174,31.878,4398,0
2010-11-26,32.557,32.557,32.22,32.22,420,0
2010-11-29,32.455,32.595,30.796,32.275,1888,0
2010-11-30,32.045,32.464,30.768,31.859,2158,0
2010-12-01,31.664,31.68,30.963,30.963,2728,0
2010-12-02,31.68,31.68,31.122,31.196,1525,0
2010-12-03,30.601,30.852,30.302,30.375,4311,0
2010-12-06,30.292,30.292,29.24,29.24,4850,0
2010-12-07,29.453,31.878,28.96,31.878,22538,0
2010-12-08,32.156,33.069,31.474,32.294,54724,0
2010-12-09,32.156,32.52,32.007,32.017,11797,0
2010-12-10,32.007,33.087,32.007,32.818,2075,0
2010-12-13,32.799,32.799,32.391,32.659,1720,0
2010-12-14,32.007,32.622,32.007,32.007,4290,0
2010-12-15,32.045,32.194,32.007,32.007,1502,0
2010-12-16,31.501,32.119,31.484,31.765,2780,0
2010-12-17,31.511,32.166,30.908,31.457,6565,0
2010-12-20,30.209,32.436,30.209,30.86,7494,0
2010-12-21,30.383,30.898,29.145,29.35,5343,0
2010-12-22,29.548,29.966,29.322,29.603,2792,0
2010-12-23,29.36,30.312,28.896,29.863,29157,0
2010-12-27,29.396,30.573,29.285,30.383,15181,0
2010-12-28,29.937,30.972,29.145,30.032,5377,0
2010-12-29,30.236,31.282,30.069,31.215,2987,0
2010-12-30,30.908,32.017,30.637,31.474,4032,0
2010-12-31,30.855,31.109,30.855,31.099,1120,0
2011-01-03,31.401,31.888,29.872,29.872,2655,0
2011-01-04,30.357,30.461,29.732,30.461,4440,0
2011-01-05,29.732,29.807,29.194,29.368,5748,0
2011-01-06,29.378,29.388,28.8,29.378,1103,0
2011-01-07,29.212,29.368,29.08,29.08,529,0
2011-01-10,29.222,30.069,29.222,29.603,1394,0
2011-01-11,29.994,29.994,27.412,28.287,7059,0
2011-01-12,28.512,29.558,27.972,28.708,4935,0
2011-01-13,29.07,33.275,29.07,33.06,13464,0
2011-01-14,32.726,35.083,32.726,34.311,16019,0
2011-01-18,34.393,35.484,34.393,34.832,2618,0
2011-01-19,34.905,34.952,33.658,33.742,6538,0
2011-01-20,33.686,33.686,30.402,30.573,4989,0
2011-01-21,29.891,30.115,29.891,30.115,319,0
2011-01-24,30.338,30.852,30.338,30.536,2466,0
2011-01-25,31.253,31.253,30.804,30.804,534,0
2011-01-26,31.224,33.676,31.224,32.372,2166,0
2011-01-27,32.567,32.567,30.461,31.501,1138,0
2011-01-28,29.956,30.199,27.497,29.595,13004,0
2011-01-31,29.56,30.519,29.56,30.01,1502,0
2011-02-01,28.988,29.481,28.988,29.481,432,0
2011-02-02,29.501,29.781,29.267,29.267,933,0
2011-02-03,29.872,31.037,29.853,31.037,4056,0
2011-02-04,30.963,30.992,30.963,30.992,215,0
2011-02-07,31.019,31.019,29.835,30.255,848,0
2011-02-08,29.966,31.664,28.988,31.457,5889,0
2011-02-09,30.992,31.466,30.134,30.245,3936,0
2011-02-10,30.432,30.749,29.826,30.393,6777,0
2011-02-11,30.451,30.451,29.714,30.422,750,0
2011-02-14,30.758,31.196,30.758,30.86,2718,0
2011-02-16,29.425,30.152,28.065,28.896,3433,0
2011-02-17,28.027,28.905,28.027,28.905,432,0
2011-02-18,29.612,31.586,29.481,31.263,3970,0
2011-02-22,31.736,32.091,31.224,31.596,1685,0
2011-02-23,31.606,31.606,31.224,31.349,2098,0
2011-02-24,32.436,32.436,31.409,31.409,1075,0
2011-02-25,32.184,32.184,31.438,31.438,215,0
2011-02-28,31.501,31.501,31.224,31.224,2622,0
2011-03-01,31.549,31.549,31.457,31.457,316,0
2011-03-03,31.311,31.311,31.132,31.132,3717,0
2011-03-07,30.888,31.728,30.888,30.963,856,0
2011-03-08,29.332,30.731,29.332,30.498,750,0
2011-03-09,30.013,30.227,30.013,30.013,319,0
2011-03-10,28.344,29.799,28.344,28.896,2178,0
2011-03-14,28.969,29.826,28.969,29.714,1502,0
2011-03-15,28.149,28.969,27.3,27.3,432,0
2011-03-16,27.347,27.682,25.275,27.031,1921,0
2011-03-17,27.497,31.644,27.497,30.758,5531,0
2011-03-18,30.917,31.68,30.051,31.15,1554,0
2011-03-21,31.224,31.224,30.004,30.618,2320,0
2011-03-22,31.178,31.215,30.004,30.097,1798,0
2011-03-23,30.693,31.244,30.665,31.244,3417,0
2011-03-24,29.984,29.984,29.984,29.984,100,0
2011-03-25,31.224,31.224,31.224,31.224,432,0
2011-03-28,31.14,31.234,30.804,30.804,2967,0
2011-03-29,30.814,31.596,30.814,31.447,2016,0
2011-03-30,31.384,31.384,31.253,31.253,215,0
2011-03-31,31.3,31.3,31.3,31.3,326,0
2011-04-01,30.804,30.814,30.804,30.804,435,0
2011-04-04,31.447,31.447,30.758,31.159,1606,0
2011-04-05,30.804,31.366,30.804,31.366,432,0
2011-04-06,31.056,31.409,31.056,31.409,1128,0
2011-04-08,31.409,31.409,31.159,31.159,750,0
2011-04-11,31.178,31.178,31.178,31.178,432,0
2011-04-12,29.771,31.224,28.914,29.742,4361,0
2011-04-13,29.799,29.799,29.042,29.042,1177,0
2011-04-14,29.089,29.089,27.516,28.521,1948,0
2011-04-15,28.848,30.152,28.521,29.853,8382,0
2011-04-18,29.52,29.52,28.753,28.8,2693,0
2011-04-19,28.101,28.781,28.018,28.781,1180,0
2011-04-20,29.145,29.145,28.896,28.896,432,0
2011-04-21,29.184,29.548,28.781,29.36,5938,0
2011-04-25,28.306,28.315,25.537,27.264,6792,0
2011-04-26,27.264,27.264,26.799,26.799,843,0
2011-04-27,27.468,27.962,26.799,27.3,4505,0
2011-04-28,27.021,27.021,27.021,27.021,100,0
2011-04-29,26.786,27.076,26.57,26.757,2252,0
2011-05-02,26.608,26.608,26.268,26.268,319,0
2011-05-03,26.268,26.268,25.756,25.957,964,0
2011-05-04,25.817,25.817,25.634,25.634,215,0
2011-05-05,26.6,26.789,25.746,25.746,856,0
2011-05-06,25.662,26.387,25.064,25.213,2221,0
2011-05-09,25.381,25.586,25.054,25.148,2278,0
2011-05-10,24.763,24.763,23.75,23.75,1669,0
2011-05-12,23.581,24.243,23.581,23.609,645,0
2011-05-13,24.317,24.317,23.366,24.317,645,0
2011-05-18,23.394,23.44,23.385,23.385,561,0
2011-05-19,23.394,23.394,21.438,21.474,2413,0
2011-05-20,21.25,21.708,20.973,21.447,1933,0
2011-05-23,21.81,21.81,21.81,21.81,435,0
2011-05-24,21.53,21.586,21.53,21.54,319,0
2011-05-25,21.474,21.661,21.121,21.661,856,0
2011-05-26,22.166,22.231,21.764,21.764,645,0
2011-05-31,23.151,23.151,22.292,22.292,2827,0
2011-06-01,23.693,23.693,22.371,22.371,590,0
2011-06-02,23.572,23.572,22.8,22.8,856,0
2011-06-06,22.381,22.391,21.25,21.25,2371,0
2011-06-07,20.973,20.973,20.693,20.693,425,0
2011-06-08,21.438,21.438,20.877,20.877,965,0
2011-06-10,21.438,21.81,21.438,21.438,1075,0
2011-06-13,21.484,21.484,20.598,20.598,1254,0
2011-06-14,20.507,20.507,18.979,19.341,4365,0
2011-06-15,19.257,19.583,19.061,19.583,432,0
2011-06-16,19.465,19.465,19.222,19.29,4104,0
2011-06-17,19.377,21.905,18.883,21.905,7826,0
2011-06-20,20.143,21.372,20.088,21.372,3019,0
2011-06-21,21.372,21.372,20.524,20.748,3110,0
2011-06-22,19.666,19.946,19.134,19.946,432,0
2011-06-23,19.47,19.47,18.651,18.77,4506,0
2011-06-24,19.042,19.556,19.014,19.061,7891,0
2011-06-27,19.033,19.798,19.033,19.798,1852,0
2011-06-28,19.927,20.041,19.927,20.041,1077,0
2011-06-29,19.983,20.134,19.955,19.974,1921,0
2011-06-30,19.978,20.045,19.696,19.696,1823,0
2011-07-05,20.003,23.123,20.003,23.023,4885,0
2011-07-06,23.19,23.686,22.995,23.686,1289,0
2011-07-07,23.357,25.511,23.189,24.745,7113,0
2011-07-08,24.792,25.186,24.792,25.168,1125,0
2011-07-11,24.384,25.168,24.262,24.262,750,0
2011-07-12,24.374,24.477,23.199,23.6,1449,0
2011-07-13,23.537,25.313,23.537,24.56,3280,0
2011-07-18,24.233,24.233,23.303,23.331,1875,0
2011-07-19,23.35,24.68,22.47,23.686,9905,0
2011-07-20,23.303,23.693,23.303,23.498,2276,0
2011-07-21,23.703,25.139,23.703,24.607,1178,0
2011-07-22,24.327,24.327,24.327,24.327,2252,0
2011-07-25,23.842,23.945,23.768,23.945,442,0
2011-07-26,23.772,23.782,23.772,23.782,677,0
2011-07-27,23.628,23.628,23.628,23.628,645,0
2011-07-28,21.953,24.145,21.787,23.826,19842,0
2011-08-01,23.955,23.955,21.53,22.676,950,0
2011-08-02,21.891,22.076,21.891,22.076,750,0
2011-08-03,19.983,24.792,19.964,24.792,11959,0
2011-08-04,24.089,24.294,24.089,24.294,534,0
2011-08-08,22.949,23.041,22.323,22.333,985,0
2011-08-09,20.774,20.774,20.774,20.774,100,0
2011-08-12,20.859,22.426,19.983,21.4,23264,0
2011-08-15,19.286,21.866,19.286,21.866,645,0
2011-08-19,20.72,21.792,20.693,21.438,5041,0
2011-08-22,20.82,21.774,20.683,21.447,1496,0
2011-08-23,21.363,21.484,21.25,21.25,1504,0
2011-08-24,21.849,22.323,21.279,21.764,1621,0
2011-08-25,21.325,21.409,21.325,21.409,215,0
2011-08-26,21.675,21.712,21.675,21.712,750,0
2011-08-30,20.469,21.54,20.469,21.54,1128,0
2011-09-01,20.637,21.111,20.59,21.111,319,0
2011-09-06,20.562,20.562,20.562,20.562,100,0
2011-09-12,22.369,23.816,22.266,23.004,915,0
2011-09-13,23.141,23.816,23.004,23.367,1924,0
2011-09-14,23.414,23.442,23.414,23.414,643,0
2011-09-15,25.221,25.221,23.18,23.18,451,0
2011-09-16,22.049,22.049,21.152,21.152,2852,0
2011-09-19,21.152,22.461,21.084,21.533,747,0
2011-09-22,21.506,21.506,21.46,21.46,214,0
2011-09-23,21.412,24.069,19.943,22.246,4870,0
2011-09-26,21.442,22.836,21.442,22.836,318,0
2011-09-27,19.934,23.236,19.934,19.934,239,0
2011-09-30,20.789,23.501,20.789,22.547,1703,0
2011-10-04,23.304,23.304,22.645,22.645,747,0
2011-10-07,20.84,21.936,20.84,21.936,1015,0
2011-10-10,21.9,21.9,21.394,21.805,318,0
2011-10-11,22.479,24.069,22.228,22.369,1710,0
2011-10-12,22.968,22.968,22.461,22.461,672,0
2011-10-13,21.712,22.405,21.161,22.405,545,0
2011-10-14,22.405,22.405,22.405,22.405,185,0
2011-10-18,21.356,21.356,21.29,21.29,221,0
2011-10-20,21.318,21.524,21.262,21.262,1816,0
2011-10-21,21.375,21.722,21.356,21.694,1630,0
2011-10-24,21.862,22.292,21.432,22.292,2108,0
2011-10-26,22.302,22.441,22.302,22.441,451,0
2011-10-27,22.33,22.479,22.33,22.479,853,0
2011-10-28,21.442,21.581,21.442,21.581,318,0
2011-10-31,21.896,21.896,21.433,21.433,613,0
2011-11-01,21.348,21.348,21.3,21.3,532,0
2011-11-02,21.152,21.152,20.794,20.794,1724,0
2011-11-03,20.598,20.74,20.598,20.637,960,0
2011-11-07,20.935,21.056,20.355,20.964,3889,0
2011-11-08,20.794,20.85,20.26,20.26,4318,0
2011-11-09,19.016,19.652,18.623,19.202,3632,0
2011-11-10,19.557,19.649,19.187,19.187,4515,0
2011-11-11,19.184,19.184,18.952,18.952,747,0
2011-11-14,19.103,19.465,19.103,19.381,1026,0
2011-11-16,20.683,20.766,20.326,20.44,1346,0
2011-11-17,20.307,20.72,19.391,19.391,5261,0
2011-11-18,19.27,19.738,19.184,19.184,2780,0
2011-11-21,18.782,19.69,18.782,18.99,462,0
2011-11-23,18.913,20.317,18.913,20.317,1541,0
2011-11-25,20.259,20.259,18.925,18.925,2780,0
2011-11-28,18.764,21.244,18.736,21.2,11508,0
2011-11-29,21,21,19.184,20.029,7587,0
2011-11-30,20.031,20.031,18.767,18.949,6655,0
2011-12-01,18.981,19.28,18.718,18.998,529,0
2011-12-02,18.984,20.183,18.719,20.175,7622,0
2011-12-05,20.533,20.533,19.026,19.68,12495,0
2011-12-06,19.95,19.95,18.974,19.235,4039,0
2011-12-07,18.822,20.158,18.822,19.696,6517,0
2011-12-08,20.994,20.994,19.714,20.731,1924,0
2011-12-09,20.296,20.524,19.601,19.696,12522,0
2011-12-12,19.696,20.166,18.662,20.166,9338,0
2011-12-13,20.259,20.543,19.94,20.533,3878,0
2011-12-14,20.533,20.647,20.026,20.4,7536,0
2011-12-15,19.874,20.325,19.772,20.325,959,0
2011-12-16,20.231,20.231,19.461,19.519,3130,0
2011-12-19,19.649,20.149,19.649,20.13,5238,0
2011-12-20,20.139,21.058,20.139,20.74,7402,0
2011-12-21,20.581,20.947,19.874,20.947,7168,0
2011-12-22,20.4,20.4,19.734,19.734,8345,0
2011-12-23,19.734,19.734,19.329,19.714,3820,0
2011-12-27,19.81,20.007,19.509,19.509,850,0
2011-12-28,19.509,19.509,18.887,19.086,2020,0
2011-12-29,18.935,19.216,18.332,18.974,5170,0
2011-12-30,18.588,19.11,18.038,18.759,6270,0
2012-01-03,18.719,19.148,18.004,18.692,1137,0
2012-01-04,18.024,19.121,18.024,18.793,928,0
2012-01-05,18.822,18.822,18.802,18.822,769,0
2012-01-09,19.106,19.294,17.74,17.77,13754,0
2012-01-10,17.778,18.276,17.778,18.276,5082,0
2012-01-11,18.268,18.802,18.268,18.454,3215,0
2012-01-12,18.425,18.906,18.39,18.39,6405,0
2012-01-13,18.381,18.559,18.259,18.332,3333,0
2012-01-17,18.788,18.788,18.335,18.335,2382,0
2012-01-18,18.051,18.709,18.051,18.709,1701,0
2012-01-19,19.113,19.113,18.332,18.483,2323,0
2012-01-20,19.019,19.019,18.483,18.88,2193,0
2012-01-23,18.596,18.614,18.596,18.614,449,0
2012-01-24,18.52,19.01,18.52,18.802,744,0
2012-01-25,18.766,18.773,18.766,18.773,213,0
2012-01-26,18.7,19.921,18.445,19.921,3378,0
2012-01-27,20.259,20.486,19.686,20.42,1484,0
2012-01-30,19.921,20.13,19.921,19.921,1250,0
2012-01-31,20.131,20.131,19.695,19.743,3500,0
2012-02-01,19.566,19.744,19.519,19.519,1276,0
2012-02-02,20.468,20.468,19.509,19.744,2552,0
2012-02-03,19.791,20.306,19.649,20.211,4250,0
2012-02-06,20.211,20.221,19.978,20.112,3972,0
2012-02-07,20.213,21.29,20.121,20.799,4895,0
2012-02-08,21.092,21.574,20.779,20.779,4733,0
2012-02-09,21.16,21.3,20.826,21.226,1065,0
2012-02-10,21.058,22.083,21.058,22.083,4292,0
2012-02-13,21.077,21.644,21.058,21.576,1958,0
2012-02-14,21.304,22.093,21.304,22.093,2243,0
2012-02-15,22.046,22.791,21.755,22.771,2658,0
2012-02-16,22.912,22.912,21.859,21.859,6226,0
2012-02-17,22.046,23.249,21.916,23.006,8717,0
2012-02-21,22.912,22.987,21.897,22.865,5261,0
2012-02-22,23.044,23.044,21.708,22.535,2877,0
2012-02-23,22.902,22.902,22.358,22.358,2768,0
2012-02-24,22.189,22.518,21.688,21.688,2499,0
2012-02-27,21.979,21.979,20.937,21.369,4550,0
2012-02-28,21.202,22.3,21.184,22.055,2243,0
2012-02-29,21.843,21.843,21.17,21.471,849,0
2012-03-01,21.764,21.84,21.764,21.84,428,0
2012-03-05,20.937,21.407,20.785,21.229,1760,0
2012-03-06,21.092,21.092,20.789,20.952,640,0
2012-03-07,20.856,20.884,20.789,20.884,1775,0
2012-03-08,20.779,20.807,19.978,20.242,3067,0
2012-03-09,20.678,20.678,20.113,20.113,585,0
2012-03-12,20.121,20.678,20.121,20.565,1383,0
2012-03-13,20.678,22.093,20.65,22.093,6530,0
2012-03-14,22.055,22.055,21.622,21.706,4521,0
2012-03-15,21.622,21.736,21.622,21.642,2540,0
2012-03-16,21.593,21.679,20.536,20.64,5722,0
2012-03-19,20.64,21.141,20.46,21.141,4475,0
2012-03-20,21.045,21.998,20.817,21.338,684,0
2012-03-21,21.716,22.584,21.716,21.716,528,0
2012-03-22,21.716,22.84,21.243,22.472,1694,0
2012-03-23,21.8,21.8,21.062,21.65,5613,0
2012-03-28,21.8,22.179,21.716,21.716,1059,0
2012-03-29,21.716,22.85,21.716,21.773,9557,0
2012-03-30,22.097,22.127,22.097,22.097,1761,0
2012-04-02,21.932,21.942,21.773,21.932,1274,0
2012-04-03,21.736,21.867,21.716,21.716,1861,0
2012-04-04,21.65,21.65,21.499,21.499,1800,0
2012-04-05,21.688,21.688,21.007,21.007,426,0
2012-04-09,20.923,20.923,20.77,20.77,212,0
2012-04-10,20.789,20.789,19.035,19.035,3101,0
2012-04-11,19.213,20.611,19.213,20.611,1302,0
2012-04-12,20.432,20.77,20.432,20.725,442,0
2012-04-16,19.733,19.733,19.648,19.733,258,0
2012-04-17,19.488,20.298,19.488,19.639,441,0
2012-04-18,19.752,19.752,19.752,19.752,301,0
2012-04-19,19.393,19.393,19.393,19.393,100,0
2012-04-20,20.113,20.203,19.374,19.374,1326,0
2012-04-23,19.459,19.921,19.262,19.347,4875,0
2012-04-24,19.555,19.555,19.082,19.355,4461,0
2012-04-25,19.271,19.271,18.316,18.648,5253,0
2012-04-26,19.174,20.971,18.676,18.676,1908,0
2012-04-27,20.357,21.054,19.826,20.584,46184,0
2012-04-30,20.666,20.666,20.666,20.666,100,0
2012-05-01,21.036,21.036,20.298,20.298,5735,0
2012-05-02,20.168,20.99,20.168,20.99,637,0
2012-05-03,20.807,20.807,20.807,20.807,213,0
2012-05-04,20.46,20.46,19.883,20.159,447,0
2012-05-07,20.213,20.213,19.826,19.921,8932,0
2012-05-08,19.836,19.951,19.826,19.826,3965,0
2012-05-09,19.252,19.839,19.252,19.839,1862,0
2012-05-11,20.194,20.298,20.194,20.298,2811,0
2012-05-14,20.894,20.894,20.621,20.65,3294,0
2012-05-15,20.687,20.687,20.621,20.621,1483,0
2012-05-16,19.921,21.054,19.733,19.743,12539,0
2012-05-17,19.355,19.695,19.242,19.242,4556,0
2012-05-18,19.355,20.489,19.242,19.921,2541,0
2012-05-21,19.762,20.489,19.714,20.037,1928,0
2012-05-22,20.093,20.762,19.855,19.855,14729,0
2012-05-23,19.855,19.855,19.817,19.817,426,0
2012-05-25,19.803,19.803,19.803,19.803,316,0
2012-05-29,19.685,20.385,19.685,19.781,2398,0
2012-05-30,19.565,19.675,19.565,19.675,1164,0
2012-05-31,19.65,19.65,18.997,18.997,317,0
2012-06-01,18.776,19.242,18.615,18.739,2864,0
2012-06-04,18.723,19.118,18.723,18.883,5598,0
2012-06-05,18.939,19.184,18.939,19.184,1747,0
2012-06-06,19.262,19.262,19.101,19.262,584,0
2012-06-08,19.242,19.469,19.242,19.262,637,0
2012-06-11,19.566,19.566,19.281,19.281,212,0
2012-06-12,19.784,19.784,19.262,19.262,2312,0
2012-06-14,19.212,20.505,19.212,19.212,681,0
2012-06-15,19.222,19.736,19.222,19.736,1054,0
2012-06-18,19.678,20.638,19.499,19.499,2168,0
2012-06-19,20.011,20.031,19.972,20.021,10492,0
2012-06-20,20.198,20.208,19.934,20.088,10864,0
2012-06-21,20.125,20.742,20.107,20.399,526,0
2012-06-22,20.399,20.447,20.284,20.399,4986,0
2012-06-25,20.172,20.777,20.172,20.638,9274,0
2012-06-26,20.399,20.399,20.021,20.125,1565,0
2012-06-27,20.021,20.031,19.281,19.784,1934,0
2012-06-29,19.441,20.049,19.441,19.963,630,0
2012-07-02,19.915,20.154,19.164,19.164,762,0
2012-07-03,19.431,20.303,19.355,20.284,1161,0
2012-07-05,20.676,20.676,20.676,20.676,100,0
2012-07-06,20.628,20.685,20.628,20.685,10099,0
2012-07-09,20.399,20.399,20.39,20.399,585,0
2012-07-10,20.542,20.638,20.447,20.447,1261,0
2012-07-11,20.797,20.797,20.797,20.797,157,0
2012-07-12,20.732,20.732,20.732,20.732,603,0
2012-07-13,20.777,20.777,20.362,20.362,9289,0
2012-07-16,20.438,20.485,19.924,20.466,5058,0
2012-07-17,20.495,20.495,20.041,20.495,2768,0
2012-07-18,20.825,20.834,20.797,20.825,2591,0
2012-07-19,20.825,20.941,20.666,20.666,10156,0
2012-07-20,20.638,20.777,20.049,20.198,634,0
2012-07-23,20.041,20.59,19.347,20.59,15692,0
2012-07-25,21.339,21.443,19.963,20.485,1107,0
2012-07-26,21.471,21.471,21.16,21.16,44111,0
2012-07-30,21.121,21.291,21.121,21.291,1150,0
2012-07-31,21.367,21.589,21.329,21.358,9354,0
2012-08-01,21.823,22.174,20.303,22.174,5730,0
2012-08-02,21.813,22.117,21.729,22.117,1172,0
2012-08-03,22.069,22.069,21.746,21.746,445,0
2012-08-06,22.165,22.627,22.165,22.627,1628,0
2012-08-07,22.627,23.245,22.326,22.948,4812,0
2012-08-08,22.943,22.943,22.297,22.394,3941,0
2012-08-09,22.297,22.792,22.297,22.534,842,0
2012-08-10,22.772,22.868,22.704,22.802,42911,0
2012-08-13,22.694,22.876,22.549,22.868,1200,0
2012-08-14,22.829,22.829,22.534,22.685,852,0
2012-08-15,22.829,22.829,22.752,22.772,24288,0
2012-08-16,22.704,22.829,22.297,22.812,2672,0
2012-08-17,22.394,22.829,22.394,22.821,1266,0
2012-08-20,22.762,22.762,21.87,22.477,1924,0
2012-08-21,22.497,22.497,21.87,22.04,1845,0
2012-08-22,22.127,22.279,21.823,22.279,1453,0
2012-08-23,21.836,21.868,21.614,21.614,1751,0
2012-08-24,21.349,21.443,20.485,20.485,1690,0
2012-08-27,20.787,22.296,20.267,20.807,5168,0
2012-08-28,21.719,21.719,19.982,20.39,1127,0
2012-08-29,20.505,20.505,20.505,20.505,100,0
2012-08-30,20.524,20.524,19.659,19.659,357,0
2012-08-31,21.518,21.69,20.777,20.777,1526,0
2012-09-04,20.524,20.524,19.394,19.745,737,0
2012-09-05,20.068,20.164,19.829,20.125,3158,0
2012-09-06,19.736,20.399,19.736,19.803,2662,0
2012-09-07,20.088,20.323,20.068,20.117,8797,0
2012-09-10,19.812,20.107,19.812,20.021,4186,0
2012-09-11,20.058,20.872,20.021,20.116,6426,0
2012-09-12,20.189,20.208,20.058,20.208,7560,0
2012-09-13,20.208,20.304,20.023,20.023,2200,0
2012-09-14,20.354,20.354,20.049,20.049,2621,0
2012-09-17,20.078,20.248,19.811,19.934,2832,0
2012-09-18,19.962,20.534,19.962,20.154,4610,0
2012-09-19,20.248,20.248,20.248,20.248,198,0
2012-09-20,20.39,20.468,20.248,20.382,1573,0
2012-09-21,20.458,20.458,20.049,20.198,1474,0
2012-09-24,19.828,20.964,19.828,20.525,1306,0
2012-09-25,20.688,20.945,20.66,20.66,1169,0
2012-09-26,20.477,20.477,20.049,20.078,1383,0
2012-09-27,20.208,20.4,20.208,20.285,943,0
2012-09-28,20.098,20.304,20.021,20.257,4373,0
2012-10-01,20.078,20.304,20.078,20.145,2991,0
2012-10-02,20.228,20.228,20.228,20.228,313,0
2012-10-03,20.173,20.354,20.173,20.248,838,0
2012-10-04,20.198,20.354,20.198,20.354,458,0
2012-10-05,20.354,20.828,20.354,20.763,3675,0
2012-10-08,20.8,20.974,20.698,20.974,2228,0
2012-10-09,20.886,20.993,20.886,20.993,1774,0
2012-10-10,20.926,20.983,20.916,20.916,4707,0
2012-10-12,21.086,21.185,21.086,21.185,314,0
2012-10-15,21.221,21.229,21.185,21.185,3578,0
2012-10-16,21.185,21.204,21.185,21.204,902,0
2012-10-17,21.248,21.248,21.165,21.204,524,0
2012-10-18,21.204,21.258,21.204,21.258,809,0
2012-10-19,21.258,21.258,21.258,21.258,209,0
2012-10-22,21.287,21.287,21.287,21.287,100,0
2012-10-23,21.155,21.325,21.155,21.287,1768,0
2012-10-25,21.287,21.287,21.287,21.287,209,0
2012-10-26,21.297,21.307,21.297,21.307,209,0
2012-10-31,21.812,21.812,21.65,21.65,2681,0
2012-11-01,21.659,21.821,21.392,21.431,5560,0
2012-11-02,21.65,21.65,21.642,21.642,403,0
2012-11-05,21.783,21.802,21.421,21.421,1878,0
2012-11-06,21.525,21.831,21.525,21.831,351,0
2012-11-07,21.411,22.137,21.411,22.137,1154,0
2012-11-08,21.982,22.107,21.944,22.107,430,0
2012-11-09,21.851,21.851,20.257,21.632,8262,0
2012-11-12,21.335,22.001,21.335,22.001,686,0
2012-11-13,21.869,21.869,21.632,21.736,2937,0
2012-11-14,21.831,21.963,21.477,21.963,2937,0
2012-11-15,21.441,21.642,21.441,21.642,631,0
2012-11-16,21.497,21.963,21.45,21.917,2309,0
2012-11-19,21.869,22.001,21.469,21.469,5173,0
2012-11-20,21.851,21.935,21.45,21.487,5331,0
2012-11-21,21.642,21.831,21.642,21.812,3043,0
2012-11-23,21.497,21.555,21.497,21.555,1016,0
2012-11-26,21.642,22.147,21.535,22.127,5607,0
2012-11-27,21.545,22.127,21.545,22.004,1678,0
2012-11-28,22.001,22.001,21.688,21.935,3776,0
2012-11-29,21.851,21.908,21.851,21.908,2306,0
2012-11-30,21.869,21.879,21.727,21.821,4970,0
2012-12-03,22.137,22.137,22.107,22.127,927,0
2012-12-04,21.879,22.137,21.851,21.926,3795,0
2012-12-05,21.869,21.869,21.869,21.869,100,0
2012-12-06,21.908,21.935,21.851,21.851,1563,0
2012-12-07,21.736,21.736,21.736,21.736,100,0
2012-12-10,22.097,22.107,21.754,21.963,631,0
2012-12-11,22.137,22.489,22.097,22.489,23315,0
2012-12-12,22.44,23.045,22.44,23.045,2771,0
2012-12-13,22.978,23.083,22.978,23.083,1621,0
2012-12-14,22.45,22.978,22.45,22.978,4502,0
2012-12-17,22.602,22.978,22.498,22.816,4548,0
2012-12-18,22.767,22.767,22.767,22.767,268,0
2012-12-19,23.026,23.083,22.503,22.546,8919,0
2012-12-20,22.546,22.978,22.546,22.978,13347,0
2012-12-21,22.882,23.074,22.565,23.074,4252,0
2012-12-24,23.04,23.092,22.584,23.041,1451,0
2012-12-26,23.083,23.416,23.083,23.264,5211,0
2012-12-27,23.234,23.571,23.224,23.571,4059,0
2012-12-28,23.494,23.934,23.494,23.754,8478,0
2012-12-31,23.934,24.891,23.934,24.711,4188,0
2013-01-02,24.643,25.371,24.604,24.765,5535,0
2013-01-04,25.631,26.069,25.631,26.069,1086,0
2013-01-07,25.321,26.069,24.595,25.651,3624,0
2013-01-08,25.199,26.024,25.199,26.022,1878,0
2013-01-09,25.992,26.032,25.016,25.016,710,0
2013-01-10,25.381,26.022,25.381,25.465,3758,0
2013-01-11,25.381,25.923,25.381,25.894,5499,0
2013-01-14,26.184,26.184,26.154,26.154,420,0
2013-01-15,26.108,26.632,26.108,26.471,5587,0
2013-01-16,26.583,26.583,26.117,26.452,1911,0
2013-01-17,26.613,27.284,26.613,27.284,3646,0
2013-01-18,27.63,27.63,27.284,27.6,2794,0
2013-01-22,27.716,28.003,27.61,27.909,15073,0
2013-01-23,27.947,28.003,27.706,28.003,2610,0
2013-01-24,27.956,28.377,27.668,27.806,20316,0
2013-01-25,28.118,28.682,28.031,28.031,7700,0
2013-01-28,28.308,28.357,26.81,27.731,43858,0
2013-01-29,27.993,28.207,27.736,27.736,11161,0
2013-01-30,27.87,27.87,26.941,27.333,9398,0
2013-01-31,27.525,27.525,25.034,25.756,16647,0
2013-02-01,25.867,26.348,25.66,26.061,10635,0
2013-02-04,26.272,26.809,26.126,26.809,16225,0
2013-02-05,26.988,30.024,26.988,29.008,22365,0
2013-02-06,30.167,30.177,29.63,29.869,13911,0
2013-02-07,29.879,30.434,29.879,30.311,4031,0
2013-02-08,30.474,30.474,29.775,29.775,4307,0
2013-02-11,30.014,30.395,29.507,29.566,6547,0
2013-02-12,29.66,30.395,29.487,30.177,11320,0
2013-02-13,29.812,29.812,28.731,29.152,9992,0
2013-02-14,28.721,29.812,28.721,29.181,4449,0
2013-02-15,29.679,29.679,29.142,29.181,672,0
2013-02-19,29.362,30.157,29.201,29.22,15482,0
2013-02-20,29.583,29.679,29.249,29.249,3710,0
2013-02-21,29.249,29.286,28.435,28.673,8692,0
2013-02-22,28.588,28.588,28.55,28.55,326,0
2013-02-25,28.645,28.767,26.932,27.247,12184,0
2013-02-26,27.438,27.765,26.841,27.284,4111,0
2013-02-27,26.95,27.831,26.817,26.817,3784,0
2013-02-28,26.856,28.856,26.817,27.209,4558,0
2013-03-01,27.362,27.755,27.284,27.755,6273,0
2013-03-04,27.418,27.755,27.055,27.525,10056,0
2013-03-05,27.57,27.57,27.333,27.333,3455,0
2013-03-06,27.284,27.477,27.238,27.333,7658,0
2013-03-07,27.238,27.765,27.238,27.765,5601,0
2013-03-08,27.765,28.625,27.57,28.051,20585,0
2013-03-11,28.031,28.999,28.031,28.731,4850,0
2013-03-12,28.942,29.995,28.58,29.946,2406,0
2013-03-13,30.119,30.119,28.777,28.807,6266,0
2013-03-14,28.777,28.827,28.57,28.57,3547,0
2013-03-15,29.15,29.286,28.616,28.625,4203,0
2013-03-18,28.767,30.129,27.956,27.965,10183,0
2013-03-19,28.289,28.347,26.376,26.71,6963,0
2013-03-20,26.69,28.175,26.661,26.769,21104,0
2013-03-21,26.68,26.68,26.069,26.079,8400,0
2013-03-22,26.203,26.33,25.809,25.982,16751,0
2013-03-25,26.856,27.275,26.43,26.809,9218,0
2013-03-26,26.95,27.267,26.652,26.913,2821,0
2013-03-27,27.123,27.659,26.632,27.659,6025,0
2013-03-28,27.477,27.57,27.037,27.219,6586,0
2013-04-01,27.093,27.207,26.809,26.809,1640,0
2013-04-02,27.055,29.391,27.055,28.731,27055,0
2013-04-03,28.866,29.171,27.294,28.999,5850,0
2013-04-04,29.304,31.515,29.201,31.259,25177,0
2013-04-05,30.091,31.756,29.916,31.22,10088,0
2013-04-08,29.517,31.592,29.517,31.348,4967,0
2013-04-09,31.192,33.394,31.192,32.743,15047,0
2013-04-10,32.645,34.255,32.207,33.7,5604,0
2013-04-11,34.035,37.817,33.913,35.422,11459,0
2013-04-12,34.943,37.758,34.943,37.166,17156,0
2013-04-15,36.861,36.861,35.77,36.092,12678,0
2013-04-16,35.565,36.122,35.441,36.122,12518,0
2013-04-17,35.613,35.892,33.804,35.039,13189,0
2013-04-18,34.849,35.872,34.044,35.337,5691,0
2013-04-19,34.972,36.141,34.887,35.852,3442,0
2013-04-22,35.431,37.443,34.525,37.002,13549,0
2013-04-23,37.423,40.496,37.395,39.501,26305,0
2013-04-24,38.352,40.027,38.352,39.389,10961,0
2013-04-25,39.472,40.306,39.472,39.482,18513,0
2013-04-26,39.243,39.243,35.76,36.554,31052,0
2013-04-29,36.476,37.146,35.73,37.087,12210,0
2013-04-30,36.378,36.574,34.913,34.913,24274,0
2013-05-01,35.019,35.019,32.243,33.497,15307,0
2013-05-02,33.278,34.234,32.992,33.441,10467,0
2013-05-03,30.263,33.517,30.263,33.487,3605,0
2013-05-06,33.72,37.74,33.652,35.71,13673,0
2013-05-07,35.862,38.094,35.862,36.965,12358,0
2013-05-08,37.041,37.328,36.026,36.772,7231,0
2013-05-09,36.619,37.241,33.691,34.168,6421,0
2013-05-10,34.122,34.159,33.143,34.159,3035,0
2013-05-13,33.423,34.465,32.465,33.413,9702,0
2013-05-14,33.01,33.413,32.655,33.029,3690,0
2013-05-15,33.076,34.225,32.28,33.988,17964,0
2013-05-16,34.368,34.943,33.507,34.485,13984,0
2013-05-17,34.849,35.422,34.657,35.009,1766,0
2013-05-20,35.088,35.842,33.423,35.842,7708,0
2013-05-21,35.998,36.369,35.357,35.968,3969,0
2013-05-22,36.083,36.609,35.394,35.394,2811,0
2013-05-23,34.962,36.254,34.733,35.74,12223,0
2013-05-24,35.565,36.705,35.565,35.998,2632,0
2013-05-28,36.35,36.35,33.988,34.103,7544,0
2013-05-29,33.758,34.704,33.413,34.455,3157,0
2013-05-30,34.685,36.899,33.547,36.122,20101,0
2013-05-31,35.921,36.575,35.42,36.428,6427,0
2013-06-03,36.438,37.288,35.681,36.064,4777,0
2013-06-04,36.254,36.685,35.347,35.805,6683,0
2013-06-05,36.036,36.647,34.995,35.681,16091,0
2013-06-06,35.289,35.823,34.811,34.878,1904,0
2013-06-07,35.118,35.422,34.695,34.972,4962,0
2013-06-10,35.118,35.871,34.704,34.781,4391,0
2013-06-11,34.515,35.175,33.918,34.742,5518,0
2013-06-12,34.781,34.801,34.388,34.388,1497,0
2013-06-13,34.349,35.185,33.632,35.185,9524,0
2013-06-14,34.859,35.185,34.044,35.137,4787,0
2013-06-17,35.185,35.269,34.761,34.999,4158,0
2013-06-18,35.127,35.166,33.997,34.943,10861,0
2013-06-19,33.988,35.127,33.536,34.398,4667,0
2013-06-20,33.526,34.637,32.599,33.603,10691,0
2013-06-21,34.293,34.293,32.875,33.337,2230,0
2013-06-24,32.954,35.098,32.866,33.603,5715,0
2013-06-25,33.531,35.175,33.531,34.543,1926,0
2013-06-26,34.972,35.118,33.748,35.039,1461,0
2013-06-27,34.609,35.185,34.359,35.019,7059,0
2013-06-28,35.019,36.219,34.465,35.77,34142,0
2013-07-01,35.195,36.908,35.195,36.609,24252,0
2013-07-02,36.564,36.564,35.902,36.505,9843,0
2013-07-03,36.505,39.444,36.007,38.287,13307,0
2013-07-05,38.678,39.826,37.959,38.448,20680,0
2013-07-08,38.957,38.967,37.338,37.74,9354,0
2013-07-09,38.027,38.371,37.366,37.577,12390,0
2013-07-10,37.807,38.87,37.338,38.352,2925,0
2013-07-11,38.381,39.933,38.297,38.976,8926,0
2013-07-12,39.126,39.126,38.297,38.343,29262,0
2013-07-15,38.486,39.53,38.486,39.203,3506,0
2013-07-16,38.726,39.635,38.707,39.184,9199,0
2013-07-17,38.957,39.952,38.957,39.013,10339,0
2013-07-18,38.967,39.932,38.88,39.349,12066,0
2013-07-19,39.32,39.451,38.802,39.451,5811,0
2013-07-22,39.013,39.233,38.545,39.233,12486,0
2013-07-23,39.126,39.126,38.545,39.023,6101,0
2013-07-24,38.928,39.434,38.928,39.118,5183,0
2013-07-25,39.397,39.397,39.013,39.07,1678,0
2013-07-26,39.406,39.434,39.118,39.118,1093,0
2013-07-29,38.782,39.389,38.697,39.263,6978,0
2013-07-30,39.203,39.203,38.967,38.967,26495,0
2013-07-31,39.213,39.253,38.782,39.193,8327,0
2013-08-01,39.253,39.389,39.253,39.389,4764,0
2013-08-02,39.379,39.389,39.253,39.389,7582,0
2013-08-05,39.349,39.349,38.564,38.888,2512,0
2013-08-06,39.023,39.359,38.87,39.041,851,0
2013-08-07,38.898,38.898,38.898,38.898,224,0
2013-08-08,39.098,39.253,38.391,38.583,33605,0
2013-08-09,38.334,38.334,35.882,35.882,18735,0
2013-08-12,36.341,38.96,36.341,36.974,6162,0
2013-08-13,36.237,37.758,36.237,37.692,1021,0
2013-08-14,36.534,37.462,36.379,37.462,2418,0
2013-08-15,37.53,37.53,36.312,36.574,4228,0
2013-08-16,36.408,36.965,34.6,36.055,5581,0
2013-08-19,35.546,35.546,34.535,35.039,7302,0
2013-08-20,33.671,34.685,33.671,34.475,7506,0
2013-08-21,34.205,34.781,33.988,34.359,6857,0
2013-08-22,34.475,35.412,34.322,34.446,15242,0
2013-08-23,34.475,35.233,34.475,34.923,11988,0
2013-08-26,34.923,35.689,34.714,35.068,13988,0
2013-08-27,34.751,34.751,33.839,34.446,5099,0
2013-08-28,33.852,34.368,33.603,34.016,3969,0
2013-08-29,33.918,33.988,33.804,33.804,2103,0
2013-08-30,34.007,34.265,33.804,33.813,1728,0
2013-09-03,33.941,34.02,33.806,33.815,2706,0
2013-09-04,33.806,34.756,33.806,34.029,4285,0
2013-09-05,34.46,36.112,34.363,35.238,15882,0
2013-09-06,35.653,37.136,35.432,36.554,11113,0
2013-09-09,36.331,36.639,36.146,36.146,3902,0
2013-09-10,36.36,36.594,36.044,36.293,16212,0
2013-09-11,36.505,37.09,36.302,36.312,5516,0
2013-09-12,36.505,36.754,36.302,36.447,20526,0
2013-09-13,36.745,37.13,36.485,37.014,6473,0
2013-09-16,37.341,37.639,36.62,37.186,13776,0
2013-09-17,37.37,37.37,36.61,36.919,4961,0
2013-09-18,36.909,37.168,36.389,36.62,5763,0
2013-09-19,36.686,36.871,36.575,36.594,3072,0
2013-09-20,36.725,37.1,36.686,37.1,4853,0
2013-09-23,36.823,36.843,36.594,36.601,3011,0
2013-09-24,36.813,36.843,36.379,36.843,26663,0
2013-09-25,36.63,36.843,36.389,36.584,2186,0
2013-09-26,36.658,37.043,36.535,37.023,12600,0
2013-09-27,36.686,36.725,36.545,36.545,3123,0
2013-09-30,36.419,37.062,36.399,36.823,6353,0
2013-10-01,37.062,38.387,37.062,38.214,11979,0
2013-10-02,38.194,39.548,38.061,39.548,9375,0
2013-10-03,39.529,39.635,38.887,39.548,10207,0
2013-10-04,39.752,39.943,39.272,39.836,8540,0
2013-10-07,39.434,39.826,38.512,38.684,18330,0
2013-10-08,39.134,39.752,38.79,38.838,10398,0
2013-10-09,38.8,39.567,38.502,39.397,9060,0
2013-10-10,39.212,39.712,38.597,38.984,11040,0
2013-10-11,39.252,39.665,38.887,39.405,5624,0
2013-10-14,39.452,41.019,39.222,40.327,19371,0
2013-10-15,40.23,40.327,39.894,40.087,1978,0
2013-10-16,40.146,40.146,39.444,39.577,1563,0
2013-10-17,39.378,40.826,39.368,40.366,6949,0
2013-10-18,39.03,40.423,39.03,40.087,1251,0
2013-10-21,39.798,40.327,39.183,39.864,13851,0
2013-10-22,39.415,40.366,39.415,40.155,27183,0
2013-10-23,40.223,41.335,39.597,40.516,14477,0
2013-10-24,40.914,41.43,39.702,41.43,13955,0
2013-10-25,41.947,45.762,39.415,39.933,21769,0
2013-10-28,39.635,39.635,38.185,38.263,13955,0
2013-10-29,38.233,38.935,37.696,38.243,12185,0
2013-10-30,37.821,38.406,35.738,37.85,28224,0
2013-10-31,36.092,39.358,36.092,38.906,19708,0
2013-11-01,38.945,41.19,38.022,41.19,15935,0
2013-11-04,41.795,43.197,40.278,42.429,11872,0
2013-11-05,41.957,41.957,40.403,40.403,19788,0
2013-11-06,40.923,40.97,39.789,40.672,7290,0
2013-11-07,40.536,40.536,36.601,38.597,11872,0
2013-11-08,38.79,40.258,37.504,39.548,27081,0
2013-11-11,39.482,40.308,38.714,39.587,4062,0
2013-11-12,39.242,40.087,39.173,39.444,1770,0
2013-11-13,39.058,40.327,39.058,39.972,5103,0
2013-11-14,40.74,40.74,39.761,39.798,3541,0
2013-11-15,39.761,41.766,39.761,40.126,17499,0
2013-11-18,40.126,43.206,39.309,42.39,18683,0
2013-11-19,42.005,42.823,40.904,41.208,8019,0
2013-11-20,41.654,42.813,41.009,41.882,19582,0
2013-11-21,41.143,43.014,40.904,42.527,9373,0
2013-11-22,42.583,43.61,42.497,42.948,10414,0
2013-11-25,42.517,42.843,42.258,42.527,7082,0
2013-11-26,42.267,42.843,42.258,42.258,5103,0
2013-11-27,42.305,43.024,42.305,42.823,625,0
2013-12-02,42.767,42.987,42.429,42.795,6040,0
2013-12-03,42.63,42.63,40.846,41.228,19163,0
2013-12-04,40.941,42.399,40.536,41.287,11144,0
2013-12-05,41.4,41.4,40.546,40.931,6144,0
2013-12-06,41.41,42.871,40.865,41.863,3988,0
2013-12-09,42.333,42.333,40.865,41.508,5103,0
2013-12-10,41.547,41.547,41.238,41.238,1920,0
2013-12-11,41.392,42.164,41.392,41.683,1633,0
2013-12-12,41.489,42.653,41.009,41.267,3011,0
2013-12-13,41.114,41.959,41.114,41.374,3102,0
2013-12-16,41.067,42.115,39.612,40.034,6129,0
2013-12-17,39.698,41.189,39.457,41.009,35946,0
2013-12-18,40.441,41.518,40.431,41.518,1766,0
2013-12-19,41.635,41.635,40.084,41.344,13742,0
2013-12-20,41.392,43.221,41.344,43.009,24835,0
2013-12-23,43.009,43.655,41.883,42.761,28954,0
2013-12-24,43.039,43.607,43.039,43.607,1075,0
2013-12-26,43.732,43.732,43.172,43.172,1453,0
2013-12-27,43.172,43.221,42.193,42.742,1143,0
2013-12-30,42.761,43.433,42.47,42.875,3949,0
2013-12-31,43.318,43.318,42.595,43,1973,0
2014-01-02,43.029,43.029,42.077,42.982,2251,0
2014-01-03,43.279,43.279,42.242,42.904,4656,0
2014-01-06,43.221,43.664,41.43,43.289,24204,0
2014-01-07,43.201,43.74,42.847,43.561,2802,0
2014-01-08,43.029,43.077,41.997,42.982,12348,0
2014-01-09,43.182,43.25,42.5,43.039,3707,0
2014-01-10,43.126,43.126,41.826,42.184,962,0
2014-01-13,42.35,43.551,42.345,42.712,18354,0
2014-01-14,43.27,43.299,42.702,43.068,5921,0
2014-01-15,42.672,43.318,42.662,42.662,1973,0
2014-01-16,42.604,43.415,42.115,43.415,26283,0
2014-01-17,43.068,43.597,42.742,43.561,13266,0
2014-01-21,43.798,45.339,43.798,45.291,8085,0
2014-01-22,45.416,47.071,45.416,46.534,24308,0
2014-01-23,45.898,48.132,45.898,48.132,7065,0
2014-01-24,49.68,52.945,42.604,45.291,60875,0
2014-01-27,46.205,51.212,46.205,50.277,35112,0
2014-01-28,50.952,55.11,50.681,53.905,20362,0
2014-01-29,55.34,55.34,50.865,51.489,20287,0
2014-01-30,51.027,52.454,49.352,51.607,12362,0
2014-01-31,50.049,52.849,50.049,52.704,9869,0
2014-02-03,53.313,55.1,51.597,52.426,55815,0
2014-02-04,52.271,54.168,51.983,52.674,27263,0
2014-02-05,53.06,53.415,50.588,52.945,22529,0
2014-02-06,51.018,52.935,49.538,50.172,21581,0
2014-02-07,51.01,51.01,50.058,50.53,7990,0
2014-02-10,50.54,51.018,50.441,50.731,24447,0
2014-02-11,51.192,52.897,50.228,52.426,17152,0
2014-02-12,52.935,53.425,50.652,52.655,16620,0
2014-02-13,53.041,53.406,52.096,52.839,22271,0
2014-02-14,53.233,53.313,52.869,52.945,10934,0
2014-02-18,52.945,54.484,52.684,54.388,33802,0
2014-02-19,54.601,61.463,54.601,60.299,53328,0
2014-02-20,60.645,60.645,57.795,60.529,19537,0
2014-02-21,59.893,60.645,59.788,60.366,9723,0
2014-02-24,60.403,63.803,59.691,60.069,25546,0
2014-02-25,60.568,60.627,58.256,60.299,19650,0
2014-02-26,60.299,63.224,60.299,63.224,31446,0
2014-02-27,64.554,65.969,63.149,65.824,33483,0
2014-02-28,67.61,68.63,65.459,67.115,41462,0
2014-03-03,67.096,69.358,65.545,68.463,43968,0
2014-03-04,69.144,69.867,68.733,69.761,22661,0
2014-03-05,69.154,69.691,64.545,68.209,24812,0
2014-03-06,68.346,71.408,68.346,70.175,17742,0
2014-03-07,71.041,71.821,69.319,69.319,23442,0
2014-03-10,69.319,74.921,69.31,74.844,23952,0
2014-03-11,73.748,74.382,70.859,72.383,29770,0
2014-03-12,72.496,72.496,71.077,71.917,12519,0
2014-03-13,71.723,71.898,71.019,71.194,9963,0
2014-03-14,70.414,70.539,69.305,69.883,21828,0
2014-03-17,69.314,70.163,69.082,69.596,25591,0
2014-03-18,69.179,71.492,69.179,71.492,16395,0
2014-03-19,71.088,71.86,70.663,71.117,8564,0
2014-03-20,71.492,71.501,70.433,70.607,6968,0
2014-03-21,70.886,71.482,69.99,70.867,19004,0
2014-03-24,69.892,69.974,64.831,67.146,27589,0
2014-03-25,64.821,66.72,60.637,66.298,41151,0
2014-03-26,65.582,67.376,65.582,66.375,8091,0
2014-03-27,65.657,67.433,65.657,67.039,5182,0
2014-03-28,66.837,71.232,66.837,68.466,15837,0
2014-03-31,69.39,70.01,69.39,69.631,16598,0
2014-04-01,70.287,70.692,69.409,70.645,14685,0
2014-04-02,70.296,71.291,70.296,70.74,21743,0
2014-04-03,70.768,70.768,70.076,70.325,31181,0
2014-04-04,70.905,70.905,69.12,69.631,10077,0
2014-04-07,69.576,69.576,65.362,66.799,19278,0
2014-04-08,67.394,67.638,66.045,67.242,10848,0
2014-04-09,67.482,70.172,67.204,69.188,8254,0
2014-04-10,67.676,70.374,67.579,69.668,16055,0
2014-04-11,69.149,69.149,65.843,66.808,12164,0
2014-04-14,66.557,66.799,64.108,66.459,13831,0
2014-04-15,66.808,69.139,65.305,68.02,16510,0
2014-04-16,68.803,69.13,68.05,68.05,9713,0
2014-04-17,68.011,68.447,67.049,68.273,9591,0
2014-04-21,68.02,68.195,67.482,68.158,11198,0
2014-04-22,68.148,70.345,68.06,69.266,6961,0
2014-04-23,69.266,69.266,67.491,68.407,9771,0
2014-04-24,68.35,68.727,67.676,67.676,4728,0
2014-04-25,66.326,66.977,65.507,65.843,6916,0
2014-04-28,65.419,66.278,62.671,65.71,23299,0
2014-04-29,64.636,65.497,63.867,64.253,8103,0
2014-04-30,62.855,65.062,62.275,64.408,15925,0
2014-05-01,63.85,64.282,62.577,63.211,6567,0
2014-05-02,63.627,64.446,61.605,63.211,8273,0
2014-05-05,62.718,63.077,61.217,62.865,28466,0
2014-05-06,62.084,63.182,61.236,62.422,23524,0
2014-05-07,62.295,62.894,61.515,62.7,13763,0
2014-05-08,62.143,63.983,62.104,62.643,25698,0
2014-05-09,61.767,62.46,58.226,59.751,13075,0
2014-05-12,59.577,59.771,57.051,58.132,40719,0
2014-05-13,57.245,58.083,57.032,57.959,24850,0
2014-05-14,57.842,59.415,57.136,59.112,37458,0
2014-05-15,58.613,60.56,57.988,58.083,26155,0
2014-05-16,58.525,59.469,58.045,58.574,27628,0
2014-05-19,58.766,60.435,58.766,59.991,17374,0
2014-05-20,60.378,61.554,59.288,59.741,42562,0
2014-05-21,59.885,61.505,59.819,60.493,20156,0
2014-05-22,59.961,61.712,59.675,61.072,15719,0
2014-05-23,60.926,62.239,59.877,62.239,20672,0
2014-05-27,62.614,62.614,61.842,61.988,15980,0
2014-05-28,62.662,64.525,62.624,63.174,14747,0
2014-05-29,63.82,66.384,61.728,62.999,18317,0
2014-05-30,64.312,64.589,61.67,63.627,13490,0
2014-06-02,62.671,64.002,61.408,61.872,19101,0
2014-06-03,62.172,63.197,61.564,62.46,21500,0
2014-06-04,62.182,62.816,61.988,62.747,21881,0
2014-06-05,62.43,66.595,62.016,65.66,35625,0
2014-06-06,66.065,71.214,63.867,68.485,38894,0
2014-06-09,68.831,71.136,68.831,70.364,23147,0
2014-06-10,70.798,70.798,69.833,69.98,4978,0
2014-06-11,69.528,69.528,68.202,68.551,6148,0
2014-06-12,69.072,69.072,65.422,65.933,21669,0
2014-06-13,65.297,66.794,65.115,65.924,10934,0
2014-06-16,65.422,68.087,65.287,66.908,23567,0
2014-06-17,66.552,68.532,65.683,66.572,23170,0
2014-06-18,65.752,68.483,65.752,67.98,36666,0
2014-06-19,66.86,69.227,66.86,68.328,15005,0
2014-06-20,67.634,70.346,67.083,70.154,17705,0
2014-06-23,69.795,69.795,65.733,66.359,26237,0
2014-06-24,65.703,67.285,63.733,64.932,34155,0
2014-06-25,64.303,66.263,64.264,65.78,40628,0
2014-06-26,65.846,67.103,64.687,66.233,40544,0
2014-06-27,65.982,67.267,63.781,63.781,457151,0
2014-06-30,64.244,64.244,61.414,62.264,37932,0
2014-07-01,62.227,62.646,60.731,61.588,33145,0
2014-07-02,61.551,61.887,59.936,61.541,26309,0
2014-07-03,61.473,64.563,61.473,63.539,25311,0
2014-07-07,63.539,63.539,60.748,61.571,18666,0
2014-07-08,61.532,62.371,60.74,61.8,14315,0
2014-07-09,62.033,62.175,60.922,61.541,13952,0
2014-07-10,61.202,61.202,59.861,60.392,8634,0
2014-07-11,59.985,60.844,59.985,60.42,8794,0
2014-07-14,60.74,61.522,60.039,61.116,20832,0
2014-07-15,60.789,61.414,60.004,60.942,28687,0
2014-07-16,61.473,62.17,61.267,61.598,15836,0
2014-07-17,61.183,61.995,60.826,61.019,13379,0
2014-07-18,61.145,64.853,60.721,64.313,26413,0
2014-07-21,63.723,65.846,63.345,65.045,25313,0
2014-07-22,64.996,67.005,64.996,66.136,15144,0
2014-07-23,66.678,67.4,65.731,66.233,8713,0
2014-07-24,66.725,67.277,65.375,65.451,11693,0
2014-07-25,65.21,65.914,64.165,64.64,23069,0
2014-07-28,64.548,64.548,63.048,63.79,24853,0
2014-07-29,63.8,64.204,63.48,63.723,22835,0
2014-07-30,64.137,64.185,62.756,63.048,11347,0
2014-07-31,62.468,63.51,60.306,60.662,21591,0
2014-08-01,60.43,60.817,59.842,59.842,10533,0
2014-08-04,59.842,61.707,58.365,61.069,27323,0
2014-08-05,60.44,60.873,59.455,60.17,17199,0
2014-08-06,61.202,66.473,61.202,64.932,36779,0
2014-08-07,66.619,68.02,65.56,66.136,26362,0
2014-08-08,66.136,66.367,64.323,64.658,12457,0
2014-08-11,65.171,65.866,64.601,64.658,14613,0
2014-08-12,64.754,65.866,64.447,64.745,10710,0
2014-08-13,64.892,66.619,64.736,66.359,22089,0
2014-08-14,66.696,67.2,65.798,66.099,21062,0
2014-08-15,66.754,67.304,65.074,66.619,30820,0
2014-08-18,67.343,68.551,66.629,68.067,16178,0
2014-08-19,68.579,69.313,67.267,68.898,11372,0
2014-08-20,67.922,69.333,66.948,68.455,11778,0
2014-08-21,68.202,70.491,67.429,69.168,20075,0
2014-08-22,68.686,71.651,67.828,70.721,36801,0
2014-08-25,71.081,75.308,71.081,72.753,25783,0
2014-08-26,72.8,74.663,72.8,74.392,13636,0
2014-08-27,74.707,75.809,74.503,75.405,29540,0
2014-08-28,75.405,75.907,74.836,75.213,21581,0
2014-08-29,75.541,79.112,74.866,77.471,52945,0
2014-09-02,78.38,86.772,77.969,79.411,50645,0
2014-09-03,80.118,80.137,77.25,78.803,37568,0
2014-09-04,81.769,82.936,78.734,81.285,30850,0
2014-09-05,81.324,83.824,79.13,82.27,37830,0
2014-09-08,82.694,83.257,82.271,83.207,27371,0
2014-09-09,83.293,83.824,82.203,82.84,20863,0
2014-09-10,82.82,84.803,80.984,83.188,17403,0
2014-09-11,83.535,84.909,82.483,83.99,17029,0
2014-09-12,81.96,84.57,81.96,82.435,40642,0
2014-09-15,81.95,82.761,80.248,81.166,21411,0
2014-09-16,81.166,81.642,80.338,81.593,9582,0
2014-09-17,82.084,83.255,79.802,81.729,9239,0
2014-09-18,81.911,83.304,81.699,82.56,27080,0
2014-09-19,83.304,84.938,81.505,84.357,57078,0
2014-09-22,83.805,84.347,79.747,81.156,43981,0
2014-09-23,81.302,81.583,77.434,79.738,47568,0
2014-09-24,79.234,79.766,78.787,79.06,11534,0
2014-09-25,79.204,80.19,77.802,78.489,13368,0
2014-09-26,78.594,81.003,77.351,79.756,46569,0
2014-09-29,79.126,79.708,77.584,78.915,18037,0
2014-09-30,79.263,81.321,78.198,78.653,21602,0
2014-10-01,78.856,80.441,78.131,78.633,22772,0
2014-10-02,78.423,80.229,77.792,78.403,21576,0
2014-10-03,79.184,80.363,78.315,79.34,13010,0
2014-10-06,79.33,79.33,77.735,77.918,24237,0
2014-10-07,77.349,77.927,75.136,75.492,24560,0
2014-10-08,75.763,77.531,75.423,76.953,13368,0
2014-10-09,77.232,77.313,75.106,76.236,14423,0
2014-10-10,75.696,77.424,72.039,75.22,35177,0
2014-10-13,75.212,76.691,69.874,74.38,29605,0
2014-10-14,74.438,76.72,73.577,75.754,23213,0
2014-10-15,69.787,76.557,69.738,75.965,15105,0
2014-10-16,74.38,78.403,74.205,77.646,29598,0
2014-10-17,78.876,81.067,77.656,78.653,33931,0
2014-10-20,77.705,78.934,75.839,76.904,23996,0
2014-10-21,77.047,80.095,77.047,80.076,18441,0
2014-10-22,80.039,80.542,79.136,79.581,16357,0
2014-10-23,80.569,82.483,80.248,82.259,17260,0
2014-10-24,83.631,94.208,83.554,93.483,106719,0
2014-10-27,98.161,98.161,92.256,96.708,51664,0
2014-10-28,97.643,105.81,95.062,102.45,51234,0
2014-10-29,104.43,104.43,97.261,99.233,27308,0
2014-10-30,101.53,101.53,96.373,99.55,30660,0
2014-10-31,101.01,101.01,99.143,100.27,28126,0
2014-11-03,100.54,100.88,97.046,98.773,27537,0
2014-11-04,99.362,101.03,97.683,99.262,40243,0
2014-11-05,100.92,102.87,99.59,101.34,27354,0
2014-11-06,101.19,101.33,98.012,99.59,18124,0
2014-11-07,99.84,102.87,99.79,101.49,19975,0
2014-11-10,102.45,102.96,101.53,102.06,14996,0
2014-11-11,102.9,102.9,99.55,100.44,15417,0
2014-11-12,99.59,102.75,99.312,99.59,20563,0
2014-11-13,100.4,101.62,98.322,99.82,28678,0
2014-11-14,99.061,101.11,99.061,100.31,26620,0
2014-11-17,101.04,102.96,100.07,100.96,24225,0
2014-11-18,101.23,102.58,101.23,101.62,25412,0
2014-11-19,102.17,102.44,100.84,101.12,22387,0
2014-11-20,101.04,102.48,100.09,102.25,14675,0
2014-11-21,106.36,106.36,102.81,103.82,22610,0
2014-11-24,104.67,107.28,103.87,104.19,20649,0
2014-11-25,104.48,106.22,101.69,102.44,21766,0
2014-11-26,102.67,104.91,100.7,101.44,17330,0
2014-11-28,101.53,103.22,99.59,100.31,7609,0
2014-12-01,100.5,100.54,96.987,97.37,27043,0
2014-12-02,98.312,98.41,94.366,96.688,43118,0
2014-12-03,96.165,98.912,95.196,98.141,34242,0
2014-12-04,99.001,100.44,96.929,98.189,34655,0
2014-12-05,98.813,100.88,97.653,100.49,25361,0
2014-12-08,100.49,100.49,97.212,97.222,18314,0
2014-12-09,97.261,97.75,91.058,97.73,36612,0
2014-12-10,97.312,98.499,93.024,94.515,54382,0
2014-12-11,93.556,96.47,93.556,94.766,23260,0
2014-12-12,94.525,94.525,91.689,91.689,19742,0
2014-12-15,92.696,92.696,82.782,83.538,44246,0
2014-12-16,83.113,85.792,80.306,81.465,36457,0
2014-12-17,79.377,80.983,76.532,80.604,53433,0
2014-12-18,82.28,82.28,80.663,81.533,30728,0
2014-12-19,81.312,81.553,79.859,79.985,49077,0
2014-12-22,80.324,84.661,79.609,81.012,59330,0
2014-12-23,81.06,82.125,80.838,81.283,34530,0
2014-12-24,81.264,81.69,80.923,80.923,18215,0
2014-12-26,80.923,82.165,80.44,81.902,22506,0
2014-12-29,81.777,84.195,81.613,83.491,38518,0
2014-12-30,83.364,83.916,81.156,81.709,21406,0
2014-12-31,82.28,82.28,79.619,79.938,33286,0
2015-01-02,80.343,80.407,74.836,76.976,50473,0
2015-01-05,76.986,77.991,71.332,74.999,46722,0
2015-01-06,75.64,75.64,71.294,72.434,31741,0
2015-01-07,72.34,72.34,69.357,71.342,40500,0
2015-01-08,71.931,74.536,71.514,74.43,30783,0
2015-01-09,73.955,74.668,71.961,73.528,26760,0
2015-01-12,73.209,73.945,70.161,73.269,37097,0
2015-01-13,73.317,77.42,72.986,73.625,29327,0
2015-01-14,73.644,74.727,72.311,74.206,16844,0
2015-01-15,74.866,74.961,73.102,73.269,25320,0
2015-01-16,72.949,74.917,72.841,74.672,17839,0
2015-01-20,75.039,79.424,74.536,77.458,40679,0
2015-01-21,77.857,80.228,77.429,78.058,39427,0
2015-01-22,78.504,81.205,77.972,80.43,32781,0
2015-01-23,81.205,81.264,77.586,77.877,34251,0
2015-01-26,77.013,78.361,74.747,75.709,15459,0
2015-01-27,74.894,74.894,72.126,73.704,18725,0
2015-01-28,72.617,74.477,70.839,72.292,53759,0
2015-01-29,70.964,72.379,70.189,72.126,23519,0
2015-01-30,68.223,68.223,59.3,60.984,224017,0
2015-02-02,61.711,61.865,60.248,60.733,63260,0
2015-02-03,60.743,61.467,60.238,60.724,61142,0
2015-02-04,60.694,63.752,60.694,62.793,48250,0
2015-02-05,63.956,68.729,63.448,67.625,64392,0
2015-02-06,68.486,69.192,66.588,66.888,31082,0
2015-02-09,66.608,69.504,64.866,64.963,21170,0
2015-02-10,65.881,65.881,62.774,63.143,19211,0
2015-02-11,65.331,65.332,60.984,62.328,55067,0
2015-02-12,63.191,63.311,61.457,62.735,16276,0
2015-02-13,63.104,63.733,62.176,63.016,23346,0
2015-02-17,63.143,63.723,62.133,62.27,15431,0
2015-02-18,62.068,63.604,62.068,63.424,18805,0
2015-02-19,62.921,63.888,62.921,63.173,13294,0
2015-02-20,63.444,63.598,62.098,62.716,29583,0
2015-02-23,62.677,63.946,62.677,63.917,15414,0
2015-02-24,63.5,65.739,63.5,65.068,18194,0
2015-02-25,65.204,65.766,64.489,65.136,32690,0
2015-02-26,65.766,66.51,64.982,65.794,11164,0
2015-02-27,65.813,66.686,65.242,65.832,18282,0
2015-03-02,66.327,66.85,65.823,65.832,27375,0
2015-03-03,66.066,66.105,64.566,64.896,34917,0
2015-03-04,64.167,64.167,58.362,60.471,107850,0
2015-03-05,60.5,65.214,60.5,65.126,40391,0
2015-03-06,64.916,67.2,63.888,64.556,48554,0
2015-03-09,64.556,68.243,64.556,67.401,36260,0
2015-03-10,66.898,67.401,65.436,66.588,49279,0
2015-03-11,65.657,68.353,65.657,67.499,24133,0
2015-03-12,67.858,69.237,67.588,68.936,17223,0
2015-03-13,68.993,69.333,68.103,69.148,28463,0
2015-03-16,69.313,70.42,69.08,70.06,27019,0
2015-03-17,70.205,70.205,68.819,68.946,10414,0
2015-03-18,68.723,69.661,68.113,69.08,13718,0
2015-03-19,68.461,68.847,67.259,67.83,6908,0
2015-03-20,68.161,69.808,68.161,68.392,35577,0
2015-03-23,67.888,69.256,67.627,68.965,6495,0
2015-03-24,68.752,69.816,68.752,69.816,23616,0
2015-03-25,69.538,71.563,69.343,70.624,32381,0
2015-03-26,71.204,71.572,69.963,70.856,22069,0
2015-03-27,71.445,71.494,69.826,70.497,12685,0
2015-03-30,71.727,71.795,70.487,71.795,21760,0
2015-03-31,71.409,71.908,70.797,71.602,15820,0
2015-04-01,70.924,72.485,69.197,71.563,21245,0
2015-04-02,71.127,72.243,70.449,71.785,8664,0
2015-04-06,69.304,72.455,69.304,71.824,6703,0
2015-04-07,70.365,72.116,70.365,71.009,7821,0
2015-04-08,71.38,72.465,70.244,71.737,9487,0
2015-04-09,71.757,72.35,70.39,72.126,14471,0
2015-04-10,72.718,72.718,70.698,72.688,25781,0
2015-04-13,72.678,72.678,71.399,71.99,14232,0
2015-04-14,72.019,72.252,70.624,71.36,16396,0
2015-04-15,71.854,72.243,70.36,70.679,34271,0
2015-04-16,71.079,71.844,70.689,71.553,15287,0
2015-04-17,71.292,72.154,70.041,71.592,20316,0
2015-04-20,71.533,73.87,70.787,73.697,34446,0
2015-04-21,74.124,75.384,73.54,74.219,24484,0
2015-04-22,73.89,74.782,72.479,73.415,20253,0
2015-04-23,73.609,75.636,73.473,75.276,33001,0
2015-04-24,75.907,80.301,75.681,79.843,58878,0
2015-04-27,80.039,87.164,75.965,77.236,41147,0
2015-04-28,80.979,80.979,77.286,78.041,21964,0
2015-04-29,77.867,78.059,74.668,75.926,22274,0
2015-04-30,77.818,77.857,72.164,72.795,23205,0
2015-05-01,73.55,76.112,73.193,75.577,27947,0
2015-05-04,76.14,76.994,74.54,75.228,11962,0
2015-05-05,75.344,76.431,72.842,73.338,15159,0
2015-05-06,73.473,74.957,72.728,74.219,8474,0
2015-05-07,74.084,75.887,72.815,75.324,9543,0
2015-05-08,75.945,75.945,73.193,74.57,10312,0
2015-05-11,74.722,76.362,73.367,74.229,14953,0
2015-05-12,74.909,75.034,72.106,72.504,10704,0
2015-05-13,71.232,73.841,71.232,72.987,13819,0
2015-05-14,74.742,74.742,72.815,73.193,5981,0
2015-05-15,73.348,73.968,71.642,73.406,6910,0
2015-05-18,71.117,74.762,70.875,74.229,8377,0
2015-05-19,73.454,74.679,71.282,72.523,23257,0
2015-05-20,72.728,72.767,68.549,69.876,17944,0
2015-05-21,69.032,70.669,68.664,69.826,5981,0
2015-05-22,69.866,70.747,68.867,69.429,6084,0
2015-05-26,69.963,71.079,65.959,66.035,8865,0
2015-05-27,66.027,69.323,66.008,66.618,11241,0
2015-05-28,66.618,68.799,66.017,66.608,5454,0
2015-05-29,66.948,67.598,66.085,66.918,23925,0
2015-06-01,67.518,68.123,66.608,67.858,12931,0
2015-06-02,67.181,68.877,67.044,68.605,12313,0
2015-06-03,68.946,69.294,67.878,68.847,17325,0
2015-06-04,68.206,68.847,67.142,67.499,48572,0
2015-06-05,67.151,70.689,67.054,68.023,10003,0
2015-06-08,68.189,69.955,67.113,68.509,3609,0
2015-06-09,68.654,69.895,66.22,68.113,7770,0
2015-06-10,68.392,69.315,67.994,68.363,20424,0
2015-06-11,68.181,69.516,68.141,68.353,4137,0
2015-06-12,68.113,68.471,67.13,68.161,9368,0
2015-06-15,67.507,68.829,67.507,68.103,6692,0
2015-06-16,68.343,68.481,67.295,67.994,5456,0
2015-06-17,69.451,69.451,68.382,68.577,3397,0
2015-06-18,69.355,69.355,67.897,68.324,18942,0
2015-06-19,66.722,67.295,58.389,65.138,51370,0
2015-06-22,65.585,67.062,62.168,63.41,32946,0
2015-06-23,63.332,65.575,62.653,64.917,13294,0
2015-06-24,65.305,66.906,65.217,65.236,11531,0
2015-06-25,65.226,66.421,63.371,66.393,9678,0
2015-06-26,66.537,68.615,66.537,68.246,59607,0
2015-06-29,67.411,67.46,66.061,66.781,11120,0
2015-06-30,67.052,68.236,66.304,66.732,18680,0
2015-07-01,67.704,68.073,67.032,67.557,4117,0
2015-07-02,67.743,68.123,66.751,67.636,6692,0
2015-07-06,67.081,67.47,65.565,65.925,9884,0
2015-07-07,65.565,67.324,65.565,67.324,15236,0
2015-07-08,66.576,67.8,66.041,66.061,8237,0
2015-07-09,65.905,67.267,65.594,65.663,7516,0
2015-07-10,66.285,67.267,65.867,66.936,9471,0
2015-07-13,66.848,67.626,66.11,67.032,4223,0
2015-07-14,67.042,68.481,66.672,68.276,10797,0
2015-07-15,68.324,69.743,68.208,69.392,13276,0
2015-07-16,69.819,71.687,69.267,71.024,9163,0
2015-07-17,71.122,72.551,71.074,71.909,8029,0
2015-07-20,72.054,74.784,71.977,72.686,22854,0
2015-07-21,72.85,73.56,71.706,73.27,23574,0
2015-07-22,72.909,76.366,72.443,75.774,16781,0
2015-07-23,75.718,76.534,74.144,74.473,12045,0
2015-07-24,74.931,75.999,74.502,75.415,13178,0
2015-07-27,74.794,75.959,70.909,71.005,11839,0
2015-07-28,70.841,74.705,69.645,70.025,18222,0
2015-07-29,69.521,69.938,67.994,68.577,13589,0
2015-07-30,68.442,68.442,65.594,66.635,8956,0
2015-07-31,66.334,68.888,65.08,68.276,12664,0
2015-08-03,68.762,69.986,67.344,68.655,6272,0
2015-08-04,68.839,68.839,66.926,67.081,6178,0
2015-08-05,68.053,68.141,65.818,66.829,12148,0
2015-08-06,66.635,67.994,66.051,66.256,23593,0
2015-08-07,64.499,67.994,61.303,66.537,28002,0
2015-08-10,62.168,67.507,62.168,66.537,19561,0
2015-08-11,66.537,67.45,65.565,65.818,15006,0
2015-08-12,65.565,66.187,64.73,65.507,7103,0
2015-08-13,66.547,66.547,64.429,65.828,8237,0
2015-08-14,66.168,67.237,64.72,65.733,6178,0
2015-08-17,65.42,67.324,65.42,66.848,7207,0
2015-08-18,66.848,67.344,65.138,66.226,11222,0
2015-08-19,66.051,67.344,66.051,67.042,14721,0
2015-08-20,66.839,67.507,66.537,66.537,9265,0
2015-08-21,66.051,67.022,65.098,65.703,16060,0
2015-08-24,64.147,64.964,63.634,63.634,16359,0
2015-08-25,65.633,66.11,62.797,63.021,24709,0
2015-08-26,64.245,64.245,62.3,62.895,10397,0
2015-08-27,63.516,63.526,60.282,62.243,13178,0
2015-08-28,62.119,63.148,60.224,60.388,9779,0
2015-08-31,61,63.39,60.224,61.283,9678,0
2015-09-01,60.282,61.35,60.175,60.457,10811,0
2015-09-02,60.971,62.498,60.234,61.845,10295,0
2015-09-03,61.825,63.847,60.789,62.02,23163,0
2015-09-04,62.069,63.496,60.496,61,9060,0
2015-09-08,61,61.02,59.533,60.612,15958,0
2015-09-09,60.759,60.943,60.592,60.943,5856,0
2015-09-10,60.826,60.826,59.477,60.826,7889,0
2015-09-11,60.378,61.324,60.378,61.324,9864,0
2015-09-14,60.759,61.324,60.612,60.865,5754,0
2015-09-15,60.903,61.751,60.903,61.128,10068,0
2015-09-16,61.274,61.468,60.368,60.845,10274,0
2015-09-17,60.865,61.324,59.269,61.021,4451,0
2015-09-18,60.291,61.215,59.62,60.573,8423,0
2015-09-21,60.583,60.808,60.281,60.349,6165,0
2015-09-22,60.349,60.573,58.88,58.88,15925,0
2015-09-23,58.996,60.34,58.996,59.24,6140,0
2015-09-24,59.182,60.32,58.646,59.669,11037,0
2015-09-25,60.155,60.487,58.588,59.853,7089,0
2015-09-28,59.511,61.498,58.578,59.416,19195,0
2015-09-29,59.387,60.477,58.89,60.437,19006,0
2015-09-30,61.011,61.704,60.184,61.381,13767,0
2015-10-01,61.538,61.771,60.301,60.612,13048,0
2015-10-02,60.291,60.826,60.106,60.417,6267,0
2015-10-05,60.972,62.042,60.69,61.896,10151,0
2015-10-06,62.492,64.243,61.334,63.873,9658,0
2015-10-07,64.067,66.209,63.056,65.4,5238,0
2015-10-08,65.4,69.703,64.35,66.618,16128,0
2015-10-09,67.281,67.874,66.189,66.794,4214,0
2015-10-12,66.842,66.842,64.788,66.608,7793,0
2015-10-13,67.231,67.416,65.021,65.021,3187,0
2015-10-14,65.772,67.056,62.636,64.408,13355,0
2015-10-15,65.07,65.197,62.54,65.08,7396,0
2015-10-16,65.217,68.876,63.941,68.232,16027,0
2015-10-19,68.282,68.808,65.363,67.921,5811,0
2015-10-20,67.621,68.644,64.01,64.982,7877,0
2015-10-21,65.217,66.851,63.727,64.136,5754,0
2015-10-22,64.632,68.554,61.235,62.783,2775,0
2015-10-23,56.506,61.274,56.252,60.058,24964,0
2015-10-26,60.32,61.031,58.519,58.9,16027,0
2015-10-27,58.89,61.1,58.89,59.521,29896,0
2015-10-28,59.035,61.225,58.626,59.939,33285,0
2015-10-29,59.511,60.349,58.403,58.452,17669,0
2015-10-30,58.403,59.833,58.226,58.226,12946,0
2015-11-02,58.179,60.237,58.17,59.511,16940,0
2015-11-03,58.831,60.281,58.412,59.901,28663,0
2015-11-04,59.873,61.157,58.93,59.182,19570,0
2015-11-05,59.083,59.853,58.432,59.132,11505,0
2015-11-06,58.939,59.794,58.781,59.454,6165,0
2015-11-09,59.444,59.999,58.403,59.073,13282,0
2015-11-10,58.89,59.279,57.089,58.198,9144,0
2015-11-11,57.548,59.102,56.953,57.408,10890,0
2015-11-12,57.314,59.102,56.125,56.659,9348,0
2015-11-13,56.649,57.761,53.486,55.024,17669,0
2015-11-16,55.103,57.623,55.043,57.418,9452,0
2015-11-17,57.558,58.305,56.506,56.884,11198,0
2015-11-18,57.235,59.132,56.953,57.731,14486,0
2015-11-19,58.179,58.89,57.576,58.695,6780,0
2015-11-20,59.182,61.567,58.87,60.612,7396,0
2015-11-23,60.592,61.488,59.338,60.739,6780,0
2015-11-24,60.874,63.036,60.874,62.978,5445,0
2015-11-25,62.423,63.26,61.771,63.114,6780,0
2015-11-27,63.006,63.24,61.362,62.89,2056,0
2015-11-30,62.364,64.398,60.116,60.7,12739,0
2015-12-01,60.779,63.492,60.018,62.384,7861,0
2015-12-02,63.22,63.22,59.56,59.58,8107,0
2015-12-03,60.291,61.808,58.48,58.499,13738,0
2015-12-04,58.568,61.011,58.499,60.116,13868,0
2015-12-07,61.178,62.769,59.939,61.403,17531,0
2015-12-08,61.842,63.647,59.999,60.574,16936,0
2015-12-09,61.999,62.037,59.891,60.468,16710,0
2015-12-10,60.613,63.189,59.939,60.028,4203,0
2015-12-11,59.813,59.813,57.179,57.814,4921,0
2015-12-14,57.999,62.779,56.546,58.525,13799,0
2015-12-15,59.453,61.598,56.994,58.516,14250,0
2015-12-16,58.525,62.906,56.77,58.381,18761,0
2015-12-17,58.067,60.74,57.14,57.696,7381,0
2015-12-18,57.552,57.667,54.233,54.536,21426,0
2015-12-21,54.508,56.33,54.508,55.192,8099,0
2015-12-22,55.306,59.043,54.682,56.38,4975,0
2015-12-23,56.682,56.682,54.322,55.415,17224,0
2015-12-24,55.833,57.062,53.815,55.366,4408,0
2015-12-28,54.605,55.931,54.518,54.518,8985,0
2015-12-29,54.869,55.892,54.147,55.599,12363,0
2015-12-30,55.599,57.279,55.501,56.185,4801,0
2015-12-31,56.498,57.532,54.918,55.698,5798,0
2016-01-04,54.624,55.584,54.624,55.052,8461,0
2016-01-05,55.794,56.604,55.346,55.609,6601,0
2016-01-06,56.38,56.38,54.605,55.395,5583,0
2016-01-07,54.643,55.366,53.179,53.551,14464,0
2016-01-08,53.532,54.624,50.538,52.673,23467,0
2016-01-11,53.199,54.127,51.893,52.732,13227,0
2016-01-12,53.259,53.259,51.699,51.814,5666,0
2016-01-13,51.699,53.16,50.079,50.089,6944,0
2016-01-14,50.538,50.538,46.44,49.016,23148,0
2016-01-15,47.571,51.66,46.908,48.292,9228,0
2016-01-19,48.586,52.069,47.796,48.188,11892,0
2016-01-20,47.484,49.151,45.455,47.689,15955,0
2016-01-21,48.282,52.469,48.282,48.771,13205,0
2016-01-22,49.534,51.063,47.873,50.157,9159,0
2016-01-25,49.777,50.702,48.771,49.454,14495,0
2016-01-26,49.698,50.429,46.41,47.942,13366,0
2016-01-27,47.611,49.952,45.455,47.444,12939,0
2016-01-28,46.002,49.514,46.002,46.773,2891,0
2016-01-29,46.77,50.489,45.844,46.792,5049,0
2016-02-01,46.664,46.732,45.368,45.368,18079,0
2016-02-02,45.601,46.938,44.588,45.601,8119,0
2016-02-03,46.051,46.469,45.172,45.601,3611,0
2016-02-04,46.022,46.595,45.202,46.595,4623,0
2016-02-05,45.601,45.844,44.188,44.188,9143,0
2016-02-08,44.362,45.65,43.518,45.445,16156,0
2016-02-09,45.192,46.635,44.002,45.25,24862,0
2016-02-10,45.913,46.376,44.791,46.186,19304,0
2016-02-11,45.28,48.655,45.28,46.529,8300,0
2016-02-12,46.82,47.777,44.871,45.358,7114,0
2016-02-16,45.581,46.032,44.928,45.825,3268,0
2016-02-17,46.137,48.139,45.103,47.388,11049,0
2016-02-18,47.699,50.194,46.108,50.089,6106,0
2016-02-19,49.99,50.6,48.771,49.844,6063,0
2016-02-22,50.04,51.2,50.04,51.152,8771,0
2016-02-23,50.167,51.2,50.167,50.557,9028,0
2016-02-24,49.796,52.604,49.161,51.239,7305,0
2016-02-25,50.889,51.65,49.97,50.849,12874,0
2016-02-26,50.849,51.016,49.97,50.449,1652,0
2016-02-29,50.672,50.672,49.181,49.826,1763,0
2016-03-01,50.244,54.936,49.379,54.137,5584,0
2016-03-02,53.648,54.137,52.869,53.542,7688,0
2016-03-03,52.995,54.118,52.742,53.59,4869,0
2016-03-04,53.385,53.454,52.633,53.113,3947,0
2016-03-07,53.015,54.137,53.015,53.638,3962,0
2016-03-08,53.473,53.473,51.989,51.989,1926,0
2016-03-09,52.567,53.143,52.322,52.783,3347,0
2016-03-10,52.948,53.292,51.56,53.028,3825,0
2016-03-11,53.192,55.15,52.029,54.679,2409,0
2016-03-14,54.249,56.85,52.821,53.106,6187,0
2016-03-15,52.519,54.562,52.312,52.998,10646,0
2016-03-16,53.192,55.569,52.362,53.603,28150,0
2016-03-17,53.008,55.15,50.876,54.113,14299,0
2016-03-18,54.464,55.745,52.998,55.434,16650,0
2016-03-21,54.562,57.016,54.562,56.616,5132,0
2016-03-22,56.567,58.669,55.364,56.948,4686,0
2016-03-23,56.841,58.669,56.841,57.75,7451,0
2016-03-24,58.454,58.63,57.252,57.955,9252,0
2016-03-28,57.339,58.66,56.713,57.546,6599,0
2016-03-29,57.584,57.877,57.262,57.681,7561,0
2016-03-30,57.69,57.935,57.142,57.242,1930,0
2016-03-31,57.202,57.202,55.96,56.116,6561,0
2016-04-01,56.097,56.567,55.17,55.735,5284,0
2016-04-04,55.735,56.713,54.768,56.557,10519,0
2016-04-05,54.787,57.916,54.778,57.075,2762,0
2016-04-06,56.381,56.694,55.028,56.029,3250,0
2016-04-07,55.735,55.735,55.021,55.481,1991,0
2016-04-08,56.459,56.626,54.533,55.444,11524,0
2016-04-11,56.068,58.082,55.539,56.107,5006,0
2016-04-12,56.078,58.218,55.244,56.321,7154,0
2016-04-13,56.606,57.406,55.853,56.616,7965,0
2016-04-14,56.713,58.502,55.95,56.831,10306,0
2016-04-15,56.801,58.18,56.801,57.546,5272,0
2016-04-18,57.546,57.7,56.811,57.496,2052,0
2016-04-19,57.252,58.258,56.713,58.034,4526,0
2016-04-20,57.926,59.041,57.036,57.036,5582,0
2016-04-21,56.371,57.456,56.371,56.841,1210,0
2016-04-22,56.616,56.616,55.648,55.892,14623,0
2016-04-25,55.892,56.048,54.777,55.264,2637,0
2016-04-26,55.677,55.677,51.754,53.622,14917,0
2016-04-27,53.428,53.428,50.505,50.914,7420,0
2016-04-28,50.856,52.264,47.424,51.863,12338,0
2016-04-29,50.679,52.47,50.679,51.64,8836,0
2016-05-02,51.698,51.698,49.722,50.465,8548,0
2016-05-03,50.593,52.45,50.22,50.816,7850,0
2016-05-04,50.934,51.38,49.722,50.593,5025,0
2016-05-05,50.622,51.247,49.966,50.415,7073,0
2016-05-06,50.152,51.356,50.152,50.65,1553,0
2016-05-09,50.563,50.846,49.732,50.3,843,0
2016-05-10,50.29,50.29,49.82,49.898,5732,0
2016-05-11,49.908,50.749,48.882,49.076,1992,0
2016-05-12,49.154,49.771,47.86,48.403,10426,0
2016-05-13,49.184,49.848,46.837,48.627,9149,0
2016-05-16,48.499,50.505,48.215,49.174,8892,0
2016-05-17,49.254,49.254,47.913,48.313,13825,0
2016-05-18,48.442,49.164,47.189,48.323,6040,0
2016-05-19,48.168,49.448,48.168,48.403,5131,0
2016-05-20,48.508,48.705,46.056,46.641,11595,0
2016-05-23,46.436,46.436,45.321,45.781,5525,0
2016-05-24,45.801,46.446,44.979,45.507,10701,0
2016-05-25,45.39,46.632,44.686,46.339,11665,0
2016-05-26,46.545,46.55,44.979,45.165,19437,0
2016-05-27,44.714,45.997,44.714,45.371,2043,0
2016-05-31,45.263,45.957,45.234,45.234,5122,0
2016-06-01,45.185,45.185,44.343,44.519,7206,0
2016-06-02,44.989,45.947,44.256,45.489,16265,0
2016-06-03,45.459,45.957,45.175,45.801,4996,0
2016-06-06,45.674,45.957,44.905,45.664,5620,0
2016-06-07,45.928,45.957,45.566,45.585,6590,0
2016-06-08,45.782,46.087,45.724,45.909,3111,0
2016-06-09,45.349,46.087,45.349,45.499,5792,0
2016-06-10,45.027,45.262,44.526,45.262,1615,0
2016-06-13,44.045,45.252,44.045,44.781,1242,0
2016-06-14,43.145,45.302,43.145,43.939,20742,0
2016-06-15,43.811,43.811,41.889,42.508,8971,0
2016-06-16,42.643,43.04,41.869,42.163,5233,0
2016-06-17,42.253,42.782,42.163,42.782,10666,0
2016-06-20,42.693,46.087,42.173,42.359,5380,0
2016-06-21,42.359,42.359,41.575,41.731,10441,0
2016-06-22,42.036,42.036,39.3,39.702,9757,0
2016-06-23,39.585,41.303,39.585,40.458,6850,0
2016-06-24,39.467,43.899,39.467,40.399,19280,0
2016-06-27,40.389,40.389,38.614,39.242,23298,0
2016-06-28,39.144,40.889,39.144,40.654,3721,0
2016-06-29,41.179,41.179,39.839,40.204,2699,0
2016-06-30,41.164,43.909,39.722,39.977,3758,0
2016-07-01,40.055,42.643,40.055,40.909,2265,0
2016-07-05,41.056,41.654,40.045,40.937,8872,0
2016-07-06,40.035,40.26,38.928,39.899,3253,0
2016-07-07,39.761,40.25,39.663,40.006,3437,0
2016-07-08,40.114,41.664,39.869,41.635,2398,0
2016-07-11,43.145,43.145,41.164,42.988,4180,0
2016-07-12,42.792,43.433,41.722,43.433,9575,0
2016-07-13,43.556,45.301,43.556,45.056,4583,0
2016-07-14,45.145,46.047,44.429,45.595,4952,0
2016-07-15,45.595,46.087,43.981,44.429,7380,0
2016-07-18,44.497,44.497,41.38,43.154,10447,0
2016-07-19,43.046,44.032,41.938,42.448,8978,0
2016-07-20,42.408,44.125,40.232,41.958,6987,0
2016-07-21,41.741,41.741,40.87,41.526,1354,0
2016-07-22,41.457,42.942,40.81,42.143,6132,0
2016-07-25,42.873,42.873,41.467,42.271,2378,0
2016-07-26,42.368,45.782,41.575,43.596,5132,0
2016-07-27,43.507,44.027,43.164,43.164,677,0
2016-07-28,43.281,43.438,42.85,43.438,1418,0
2016-07-29,42.071,43.771,42.056,43.733,2681,0
2016-08-01,43.733,45.105,43.733,44.516,2522,0
2016-08-02,44.164,44.164,41.212,44.145,10970,0
2016-08-03,43.346,45.704,43.346,45.585,5784,0
2016-08-04,44.145,44.625,44.145,44.625,450,0
2016-08-05,44.791,44.882,44.712,44.712,1307,0
2016-08-08,43.164,44.972,43.164,44.91,636,0
2016-08-09,44.821,45.84,43.894,44.665,5611,0
2016-08-10,44.665,44.665,43.301,44.174,2456,0
2016-08-11,43.904,45.869,43.904,45.469,2047,0
2016-08-12,46.988,47.851,43.498,46.193,1783,0
2016-08-15,47.911,47.911,44.204,45.105,3154,0
2016-08-16,45.223,45.223,43.546,43.751,2609,0
2016-08-17,43.791,43.791,41.771,41.899,1195,0
2016-08-18,41.948,42.859,41.305,42.792,1680,0
2016-08-19,42.537,44.145,42.537,42.859,9232,0
2016-08-22,43.193,43.193,41.183,42.938,3839,0
2016-08-23,42.753,43.242,42.026,43.017,4727,0
2016-08-24,43.046,43.418,42.557,42.85,2088,0
2016-08-25,43.154,43.154,43.154,43.154,100,0
2016-08-26,42.389,43.066,42.389,42.594,1704,0
2016-08-29,42.653,43.959,42.604,42.703,10081,0
2016-08-30,42.85,42.85,40.85,41.292,1652,0
2016-08-31,41.124,41.428,40.81,41.076,21823,0
2016-09-01,40.987,41.114,40.693,41.114,975,0
2016-09-02,41.575,41.575,40.429,40.889,2108,0
2016-09-06,41.173,41.173,39.633,39.869,5415,0
2016-09-07,39.712,40.055,39.222,39.623,6054,0
2016-09-08,39.608,39.702,39.134,39.32,3087,0
2016-09-09,39.074,39.074,37.281,37.339,10746,0
2016-09-12,37.359,37.761,36.476,37.624,31681,0
2016-09-13,37.055,38.438,37.055,37.417,4096,0
2016-09-14,37.408,38.456,37.044,37.645,3894,0
2016-09-15,37.832,38.274,37.717,38.068,6616,0
2016-09-16,38.088,38.088,37.625,37.792,10463,0
2016-09-19,37.939,38.314,37.694,37.958,6287,0
2016-09-20,37.939,38.165,37.762,37.762,2676,0
2016-09-21,37.722,37.755,37.399,37.742,2727,0
2016-09-22,37.615,37.958,35.626,37.861,26681,0
2016-09-23,37.496,37.958,37.172,37.339,8924,0
2016-09-26,37.417,38.136,36.621,36.911,6578,0
2016-09-27,36.955,37.231,35.433,35.992,15567,0
2016-09-28,35.736,35.977,34.374,35.311,7903,0
2016-09-29,35.351,35.666,34.8,34.8,1555,0
2016-09-30,35.066,35.803,34.209,34.741,19259,0
2016-10-03,34.741,35.557,34.112,34.259,10179,0
2016-10-04,34.347,37.516,34.347,35.557,40831,0
2016-10-05,35.716,35.972,35.203,35.793,19345,0
2016-10-06,35.596,36.228,35.596,35.842,13390,0
2016-10-07,36.05,36.05,34.918,35.174,11770,0
2016-10-10,35.155,35.922,35.155,35.862,2207,0
2016-10-11,35.857,35.922,35.589,35.686,5532,0
2016-10-12,35.912,36.168,35.656,35.736,30121,0
2016-10-13,35.736,35.922,35.509,35.656,26335,0
2016-10-14,35.862,35.872,35.341,35.606,6236,0
2016-10-17,35.405,35.842,34.986,35.223,5772,0
2016-10-18,35.44,35.872,34.79,35.272,8256,0
2016-10-19,35.509,35.596,34.79,35.115,9744,0
2016-10-20,34.986,35.528,34.579,34.839,7622,0
2016-10-21,34.554,35.145,34.554,35.145,964,0
2016-10-24,34.986,35.351,33.983,34.544,81249,0
2016-10-25,34.535,35.43,33.736,34.406,10245,0
2016-10-26,33.963,34.986,33.963,34.455,11469,0
2016-10-27,34.386,35.036,34.013,34.013,8058,0
2016-10-28,34.584,35.518,33.983,34.642,14668,0
2016-10-31,34.594,35.331,34.347,34.938,8726,0
2016-11-01,35.135,35.135,33.904,34.445,11981,0
2016-11-02,34.445,34.445,33.166,33.659,14110,0
2016-11-03,33.756,34.741,33.756,34.102,4775,0
2016-11-04,34.003,34.544,32.87,33.019,22772,0
2016-11-07,33.61,33.756,32.674,32.773,9365,0
2016-11-08,32.674,32.92,31.346,31.837,41542,0
2016-11-09,31.641,32.87,30.903,31.887,10111,0
2016-11-10,31.887,33.51,30.558,31.641,24452,0
2016-11-11,31.739,33.461,31.493,33.117,19220,0
2016-11-14,32.969,38.334,32.969,37.742,35506,0
2016-11-15,38.088,38.874,37.664,38.038,7485,0
2016-11-16,38.038,39.269,36.414,37.595,8900,0
2016-11-17,37.447,37.546,36.316,36.808,6228,0
2016-11-18,36.611,38.53,36.414,38.284,9872,0
2016-11-21,37.988,38.136,36.34,37.792,18711,0
2016-11-22,37.89,38.874,34.652,38.874,20650,0
2016-11-23,38.775,39.958,38.432,39.317,6244,0
2016-11-25,38.382,38.775,38.382,38.775,1138,0
2016-11-28,38.481,39.731,38.382,39.661,15908,0
2016-11-29,39.366,39.711,37.752,39.366,22664,0
2016-11-30,39.612,39.908,38.234,38.284,15944,0
2016-12-01,38.234,38.382,36.517,37.399,8174,0
2016-12-02,37.546,39.465,35.882,37.842,6540,0
2016-12-05,38.193,38.579,37.201,38.53,21339,0
2016-12-06,38.311,40.572,38.311,40.351,5430,0
2016-12-07,40.301,41.286,40.301,41.04,4508,0
2016-12-08,41.138,42.319,41.138,41.727,10683,0
2016-12-09,41.827,41.827,40.4,41.089,7918,0
2016-12-12,39.145,41.777,39.145,40.547,3613,0
2016-12-13,39.711,41.684,39.711,41.236,15251,0
2016-12-14,40.041,41.967,40.041,41.522,5492,0
2016-12-15,41.769,42.361,41.449,42.016,9371,0
2016-12-16,42.361,42.905,39.459,42.313,24017,0
2016-12-19,42.214,43.349,41.744,43.3,14512,0
2016-12-20,43.369,43.369,41.003,43.3,3786,0
2016-12-21,43.201,43.448,40.535,43.201,12437,0
2016-12-22,43.102,43.102,40.26,42.56,6309,0
2016-12-23,42.361,42.511,41.744,42.511,2420,0
2016-12-27,41.375,42.98,41.375,41.967,3456,0
2016-12-28,41.721,41.721,40.066,40.93,13133,0
2016-12-29,40.881,41.424,40.096,40.782,4442,0
2016-12-30,40.782,40.782,39.387,39.795,3917,0
2017-01-03,40.437,40.979,39.153,40.683,8335,0
2017-01-04,40.782,41.473,40.024,40.881,3909,0
2017-01-05,40.832,41.128,40.21,41.128,2570,0
2017-01-06,42.016,42.905,41.226,41.769,8065,0
2017-01-09,41.769,42.608,40.635,41.522,8784,0
2017-01-10,41.869,42.214,41.869,41.869,3604,0
2017-01-11,41.918,43.868,41.918,43.053,16190,0
2017-01-12,43.053,43.053,41.572,42.264,4358,0
2017-01-13,42.313,43.251,42.214,42.806,7953,0
2017-01-17,42.658,42.658,41.622,41.622,5170,0
2017-01-18,42.066,42.411,41.276,41.325,4475,0
2017-01-19,41.721,41.721,40.14,40.288,5260,0
2017-01-20,40.485,42.264,40.485,41.325,6708,0
2017-01-23,41.869,41.869,39.696,40.091,4892,0
2017-01-24,40.338,40.338,39.696,39.696,3292,0
2017-01-25,39.943,40.338,39.943,40.14,3819,0
2017-01-26,39.646,39.918,38.807,39.153,3101,0
2017-01-27,38.362,38.362,35.548,36.24,11119,0
2017-01-30,35.894,35.894,31.678,32.389,14230,0
2017-01-31,31.895,32.092,30.241,30.413,13005,0
2017-02-01,30.562,30.562,27.451,28.193,13101,0
2017-02-02,28.537,30.513,28.34,29.525,26390,0
2017-02-03,29.624,29.697,28.735,29.475,12326,0
2017-02-06,29.327,31.598,28.982,30.463,16277,0
2017-02-07,30.413,31.006,29.13,29.919,31246,0
2017-02-08,29.919,29.919,29.032,29.377,11981,0
2017-02-09,29.18,29.624,28.39,29.525,32417,0
2017-02-10,29.801,29.801,29.377,29.624,3105,0
2017-02-13,29.772,30.903,29.624,29.871,7123,0
2017-02-14,29.871,30.413,28.784,29.427,9178,0
2017-02-15,29.475,31.006,29.032,30.809,16650,0
2017-02-16,30.562,31.698,30.216,30.71,7051,0
2017-02-17,30.908,30.908,29.032,29.229,8189,0
2017-02-21,29.13,29.822,29.08,29.822,13938,0
2017-02-22,29.624,29.772,29.327,29.377,8656,0
2017-02-23,29.427,29.574,29.18,29.327,6438,0
2017-02-24,29.229,29.427,29.08,29.427,8971,0
2017-02-27,29.624,30.216,29.574,29.871,9337,0
2017-02-28,29.772,29.871,29.032,29.377,15925,0
2017-03-01,29.18,29.914,29.18,29.525,32680,0
2017-03-02,29.525,29.871,29.377,29.772,8774,0
2017-03-03,29.525,31.105,29.377,31.056,10893,0
2017-03-06,30.956,31.895,30.019,31.352,11532,0
2017-03-07,31.203,31.203,29.624,29.919,10294,0
2017-03-08,30.019,30.216,28.29,28.636,19386,0
2017-03-09,28.39,28.636,27.599,28.29,28386,0
2017-03-10,28.143,28.537,27.828,27.946,19803,0
2017-03-13,28.019,28.834,27.698,28.636,15910,0
2017-03-14,28.636,29.871,28.636,29.574,25168,0
2017-03-15,29.911,31.4,29.664,30.061,31466,0
2017-03-16,30.209,30.209,29.217,29.763,16551,0
2017-03-17,29.465,29.465,28.87,29.068,41327,0
2017-03-20,29.118,29.168,28.722,29.068,15821,0
2017-03-21,28.969,29.416,27.828,28.126,13467,0
2017-03-22,27.828,28.274,26.34,27.134,24373,0
2017-03-23,27.134,27.332,26.389,26.985,50320,0
2017-03-24,26.787,27.531,25.794,25.943,38925,0
2017-03-27,25.546,26.787,25.448,26.489,23573,0
2017-03-28,26.34,26.787,25.953,26.539,18717,0
2017-03-29,26.439,27.035,26.241,26.687,10416,0
2017-03-30,26.34,26.885,26.092,26.837,19936,0
2017-03-31,26.787,27.779,26.737,27.58,8542,0
2017-04-03,27.531,27.531,26.191,26.241,18946,0
2017-04-04,26.092,26.738,25.1,25.1,20393,0
2017-04-05,25.398,25.546,25.1,25.15,11625,0
2017-04-06,25.2,25.2,24.306,24.654,23068,0
2017-04-07,24.301,24.654,23.646,23.661,24591,0
2017-04-10,23.81,23.909,23.017,23.215,15478,0
2017-04-11,23.067,23.729,22.819,23.513,22995,0
2017-04-12,23.413,23.563,23.24,23.463,9055,0
2017-04-13,23.463,24.158,23.463,23.761,10622,0
2017-04-17,23.761,24.455,23.636,24.455,12187,0
2017-04-18,24.257,24.554,23.81,23.909,5793,0
2017-04-19,24.406,24.406,23.563,23.786,21510,0
2017-04-20,23.761,24.505,23.761,24.356,7932,0
2017-04-21,24.406,24.406,23.463,23.612,11416,0
2017-04-24,23.81,24.306,23.81,24.158,10296,0
2017-04-25,24.207,25.532,23.661,24.207,33539,0
2017-04-26,24.257,24.802,24.257,24.505,16148,0
2017-04-27,24.306,24.927,24.306,24.505,13160,0
2017-04-28,27.283,31.896,27.283,31.896,67933,0
2017-05-01,31.896,35.656,31.896,35.566,51601,0
2017-05-02,35.566,36.708,34.277,35.368,32521,0
2017-05-03,35.021,35.021,33.632,34.525,21720,0
2017-05-04,34.426,35.22,33.979,34.079,13084,0
2017-05-05,34.029,35.368,33.979,34.823,24358,0
2017-05-08,35.22,35.517,34.674,35.12,15782,0
2017-05-09,35.318,35.964,35.021,35.666,21701,0
2017-05-10,35.666,35.666,33.831,33.979,18474,0
2017-05-11,33.632,34.16,33.186,33.285,15928,0
2017-05-12,31.746,33.483,31.573,32.541,25911,0
2017-05-15,32.292,32.888,31.896,32.342,13058,0
2017-05-16,32.194,34.426,32.072,33.186,142728,0
2017-05-17,33.483,33.483,30.953,31.053,63509,0
2017-05-18,30.854,31.201,30.159,30.309,13295,0
2017-05-19,30.309,31.45,30.051,31.127,20798,0
2017-05-22,31.003,32.541,31.003,31.747,16199,0
2017-05-23,31.102,33.632,31.003,33.483,25226,0
2017-05-24,33.433,34.327,32.838,34.029,19026,0
2017-05-25,33.433,34.327,33.433,34.079,14926,0
2017-05-26,33.111,34.922,32.237,34.525,22751,0
2017-05-30,34.129,35.814,33.48,34.972,20817,0
2017-05-31,35.616,35.666,34.376,35.269,18828,0
2017-06-01,34.45,37.005,34.45,36.212,11139,0
2017-06-02,36.311,38.394,36.311,37.203,19944,0
2017-06-05,38.642,38.642,34.129,34.177,28464,0
2017-06-06,34.079,35.666,33.235,33.731,20461,0
2017-06-07,33.497,34.337,32.938,33.235,15742,0
2017-06-08,33.433,35.474,32.442,33.632,15081,0
2017-06-09,33.235,34.376,32.39,33.285,17270,0
2017-06-12,33.136,33.681,31.796,31.846,14617,0
2017-06-13,32.244,33.335,32.244,32.838,18663,0
2017-06-14,32.828,33.576,32.421,33.327,12101,0
2017-06-15,33.127,33.475,32.928,33.327,11053,0
2017-06-16,32.629,33.736,31.185,32.978,45584,0
2017-06-19,32.53,33.068,32.33,32.679,12641,0
2017-06-20,32.828,33.327,31.89,32.978,16243,0
2017-06-21,33.164,34.871,33.164,34.423,15336,0
2017-06-22,35.469,36.917,35.17,36.565,23472,0
2017-06-23,36.415,38.956,36.415,36.913,367850,0
2017-06-26,37.411,37.411,36.066,36.166,17049,0
2017-06-27,35.369,36.066,35.269,35.319,7804,0
2017-06-28,34.672,36.614,33.949,36.216,16635,0
2017-06-29,36.664,36.714,35.269,35.269,13973,0
2017-06-30,36.565,36.565,35.269,35.269,19770,0
2017-07-03,35.319,36.216,35.12,35.842,10367,0
2017-07-05,35.867,36.614,35.568,36.166,17539,0
2017-07-06,36.664,39.803,33.476,33.625,23776,0
2017-07-07,33.875,37.168,33.227,34.423,8375,0
2017-07-10,34.373,34.472,33.725,34.423,9565,0
2017-07-11,33.66,35.778,33.66,34.423,15714,0
2017-07-12,34.522,34.921,34.373,34.572,11123,0
2017-07-13,34.522,36.465,34.522,36.066,12880,0
2017-07-14,36.017,36.864,35.718,36.316,11180,0
2017-07-17,36.266,38.134,36.012,36.365,9960,0
2017-07-18,36.316,36.965,35.568,36.166,16913,0
2017-07-19,35.323,36.963,35.323,35.917,21561,0
2017-07-20,36.166,37.262,35.419,36.614,14583,0
2017-07-21,36.664,36.664,35.419,35.967,20585,0
2017-07-24,35.967,36.565,33.625,34.472,18660,0
2017-07-25,34.921,35.668,34.124,35.17,14877,0
2017-07-26,35.319,36.415,34.3,35.867,9563,0
2017-07-27,35.967,36.108,34.871,35.17,12591,0
2017-07-28,35.12,35.768,34.871,35.718,11612,0
2017-07-31,35.668,36.066,34.472,35.369,22432,0
2017-08-01,35.518,35.568,34.572,35.02,17995,0
2017-08-02,35.269,36.316,34.323,36.216,12577,0
2017-08-03,36.316,37.113,35.953,37.013,10229,0
2017-08-04,37.86,38.557,37.436,38.209,4920,0
2017-08-07,38.109,38.806,37.636,38.308,12590,0
2017-08-08,37.91,38.408,37.91,38.308,4019,0
2017-08-09,38.109,38.109,34.198,34.323,22868,0
2017-08-10,33.924,34.313,31.476,31.533,18969,0
2017-08-11,30.746,33.384,30.746,32.679,15952,0
2017-08-14,33.376,35.419,33.028,35.22,25993,0
2017-08-15,34.921,35.469,33.509,33.725,12245,0
2017-08-16,33.775,33.963,31.498,32.679,19442,0
2017-08-17,32.53,33.825,32.206,32.828,10298,0
2017-08-18,32.978,33.576,32.355,33.327,14278,0
2017-08-21,33.426,33.501,32.579,33.177,13987,0
2017-08-22,33.127,34.423,32.704,33.177,26324,0
2017-08-23,32.878,33.376,32.629,33.078,6402,0
2017-08-24,33.177,33.376,30.238,30.238,14117,0
2017-08-25,30.387,32.843,30.288,31.583,12668,0
2017-08-28,32.081,32.28,30.975,31.733,11722,0
2017-08-29,30.786,31.284,30.188,30.338,6240,0
2017-08-30,30.288,31.284,29.939,30.637,5687,0
2017-08-31,31.234,31.583,30.387,31.434,6802,0
2017-09-01,33.277,39.598,33.277,37.76,65942,0
2017-09-05,39.155,39.541,38.248,38.707,39476,0
2017-09-06,39.255,39.255,38.009,38.408,25612,0
2017-09-07,38.507,38.856,36.066,36.465,22201,0
2017-09-08,36.913,37.536,36.116,37.113,12885,0
2017-09-11,37.411,38.846,37.113,37.113,13682,0
2017-09-12,38.308,38.308,37.013,37.561,5396,0
2017-09-13,37.959,38.159,36.963,37.81,6996,0
2017-09-14,37.65,38,37.05,37.45,8301,0
2017-09-15,38.45,38.45,37.4,37.55,7854,0
2017-09-18,37.8,39.45,37.8,38.65,14625,0
2017-09-19,39.05,39.2,38.2394,38.85,17674,0
2017-09-20,38.85,39.45,38.35,39.05,12009,0
2017-09-21,38.85,40,38.85,39.3,17975,0
2017-09-22,39.75,43.05,39.75,42.7,40886,0
2017-09-25,42.7,43.34,41.65,41.65,15468,0
2017-09-26,42,42.82,41.092,42.7,8824,0
2017-09-27,43.4,43.845,41.55,41.65,10296,0
2017-09-28,42,42,40.15,40.15,14665,0
2017-09-29,41,41.7272,39.75,40.9,39349,0
2017-10-02,41.35,42.5,40.25,40.95,19351,0
2017-10-03,40.95,41.175,40.65,40.9,22530,0
2017-10-04,40.9,42.84,40.9,42.35,34696,0
2017-10-05,42.4,42.75,41.8936,42.475,17097,0
2017-10-06,42.7,43.65,42.3,42.8,29958,0
2017-10-09,42.85,43.5,42.425,43,11359,0
2017-10-10,43.05,43.5,42.975,43.1,9647,0
2017-10-11,43,43.2,42,42.1,11243,0
2017-10-12,42.15,42.5,40.5,42,19231,0
2017-10-13,41.8,41.9,41.05,41.65,7212,0
2017-10-16,41.65,41.75,41.25,41.7,13695,0
2017-10-17,41.6,43.55,41.6,42.35,11751,0
2017-10-18,43.3,43.3,42.3,42.7,11095,0
2017-10-19,42.85,43.5,42.25,42.7,18328,0
2017-10-20,42.7,44.9,42.6,43.85,35275,0
2017-10-23,44.4,46.2,43.65,45.9,30196,0
2017-10-24,45.9,47.549,45.6,45.85,16743,0
2017-10-25,45.7036,45.75,43.65,44.25,25841,0
2017-10-26,41.95,46.15,41.95,44.2,45195,0
2017-10-27,44.2,49.2,43.9,48.15,23212,0
2017-10-30,48.95,48.95,44.3,44.7,19811,0
2017-10-31,45,47.295,45,46.15,10378,0
2017-11-01,46.85,47.5,46,46.7,36123,0
2017-11-02,46.3,47.25,46,46.25,13219,0
2017-11-03,46.25,48,46.25,46.85,26505,0
2017-11-06,47.3,47.5,45.85,45.85,23472,0
2017-11-07,46.1,46.15,43.55,44.75,40638,0
2017-11-08,44.5,45.6559,43.25,44.95,29260,0
2017-11-09,44.55,44.85,43.3,44,33401,0
2017-11-10,44.75,44.8019,43.35,43.85,5870,0
