Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.531,14.734,13.92,14.008,59942,0
2005-02-28,13.96,15.287,13.668,15.027,29624,0
2005-03-01,15.008,15.094,14.541,14.561,6783,0
2005-03-02,14.687,15.705,14.551,14.93,19788,0
2005-03-03,15.027,15.027,14.551,14.695,5833,0
2005-03-04,14.541,15.21,14.541,14.641,10045,0
2005-03-07,14.831,15.346,14.541,15.161,14414,0
2005-03-08,15.453,15.463,15.113,15.278,6241,0
2005-03-09,14.705,15.656,14.561,15.607,15071,0
2005-03-10,15.424,15.656,15.21,15.51,7768,0
2005-03-11,15.306,15.463,15.306,15.406,5158,0
2005-03-14,17.352,17.352,16.142,17.108,44185,0
2005-03-15,17.991,18.466,17.507,18.149,62542,0
2005-03-16,18.786,18.894,15.705,17.451,37899,0
2005-03-17,15.994,17.546,15.994,16.5,12328,0
2005-03-18,15.675,18.235,15.675,17.922,15383,0
2005-03-21,18.235,18.235,16.48,17.459,10426,0
2005-03-22,17.732,17.732,17.042,17.148,7181,0
2005-03-23,17.875,17.875,15.027,16.209,15885,0
2005-03-24,15.907,15.907,15.52,15.636,10961,0
2005-03-28,16.112,17.402,15.841,16.442,27629,0
2005-03-29,16.199,17.013,15.52,15.764,18010,0
2005-03-30,16.093,16.112,15.52,15.52,11170,0
2005-03-31,15.268,15.52,14.744,15.268,19089,0
2005-04-01,16.122,16.132,15.268,15.268,17217,0
2005-04-04,15.316,16.898,15.316,16.666,20027,0
2005-04-05,16.576,17.342,16.189,17.138,17712,0
2005-04-06,17.342,17.392,16.731,16.878,8989,0
2005-04-07,17.062,17.402,16.538,17.285,7437,0
2005-04-08,17.451,17.451,16.034,16.5,8624,0
2005-04-11,17.932,17.932,16.751,16.898,17163,0
2005-04-12,17.922,17.922,16.586,16.771,5161,0
2005-04-13,17.081,17.742,16.722,17.023,7986,0
2005-04-14,16.48,16.799,16.451,16.48,7634,0
2005-04-15,16.383,16.48,13.91,14.611,41027,0
2005-04-18,14.018,14.551,11.546,14.297,26919,0
2005-04-19,15.549,15.549,12.805,14.057,15489,0
2005-04-20,13.136,14.086,13.136,13.855,6911,0
2005-04-21,13.359,13.865,13.193,13.581,14640,0
2005-04-22,13.609,13.609,13.183,13.223,13713,0
2005-04-25,12.864,13.233,12.662,13.213,21754,0
2005-04-26,12.991,13.096,12.622,13.058,15198,0
2005-04-27,12.672,12.699,12.282,12.632,4540,0
2005-04-28,12.118,12.457,12.118,12.312,5472,0
2005-04-29,12.215,12.265,11.77,12.265,4856,0
2005-05-02,11.913,12.215,11.913,12.215,9669,0
2005-05-03,12.796,14.541,12.796,12.903,33201,0
2005-05-04,14.153,14.705,13.252,13.571,34520,0
2005-05-05,14.346,14.346,12.991,13.001,21442,0
2005-05-06,12.796,13.329,12.796,13.28,4949,0
2005-05-09,12.893,13.515,12.893,13.515,9100,0
2005-05-10,13.409,13.486,13.369,13.486,4837,0
2005-05-11,13.389,13.389,13.339,13.359,1987,0
2005-05-12,13.086,13.29,13.086,13.173,1499,0
2005-05-13,12.796,13.086,12.796,13.086,9709,0
2005-05-16,13.039,13.252,13.039,13.086,6819,0
2005-05-17,12.603,14.464,12.603,14.096,10331,0
2005-05-18,14.153,14.153,13.542,13.648,5791,0
2005-05-19,13.599,13.92,13.599,13.698,2605,0
2005-05-20,13.618,13.746,13.349,13.532,10876,0
2005-05-23,14.513,14.513,13.086,13.571,25189,0
2005-05-24,13.262,13.865,13.106,13.438,16519,0
2005-05-25,13.571,13.815,13.28,13.766,13531,0
2005-05-26,14.153,14.425,13.096,14.173,22652,0
2005-05-27,14.153,14.531,13.92,14.346,5624,0
2005-05-31,14.541,15.152,14.445,14.764,25031,0
2005-06-01,15.268,15.268,14.494,14.66,10643,0
2005-06-02,14.591,14.999,14.242,14.98,23428,0
2005-06-03,14.98,15.181,14.484,14.734,9719,0
2005-06-06,16.48,17.188,15.764,16.152,63964,0
2005-06-07,16.967,17.013,16.142,16.666,38232,0
2005-06-08,16.704,16.898,16.142,16.287,30166,0
2005-06-09,16.093,17.342,16.093,17.003,37400,0
2005-06-10,17.451,18.73,17.362,18.418,70392,0
2005-06-13,18.041,18.418,17.128,17.422,56788,0
2005-06-14,16.984,17.624,16.938,17.178,29029,0
2005-06-15,16.722,17.751,16.722,17.751,12072,0
2005-06-16,18.179,18.398,17.875,17.875,17753,0
2005-06-17,17.839,18.081,17.108,17.575,10417,0
2005-06-20,17.932,17.932,17.062,17.285,21350,0
2005-06-21,17.138,17.556,17.138,17.498,10106,0
2005-06-22,17.614,18.011,17.614,17.644,8496,0
2005-06-23,17.981,17.981,17.451,17.451,17667,0
2005-06-24,18.031,18.031,17.108,17.178,7389,0
2005-06-27,16.819,16.819,15.705,15.832,34315,0
2005-06-28,15.656,16.373,14.734,16.189,16822,0
2005-06-29,16.189,16.471,16.189,16.314,12047,0
2005-06-30,16.471,16.52,16.063,16.287,4711,0
2005-07-01,16.024,17.304,15.665,17.258,6981,0
2005-07-05,18.031,18.031,16.287,16.48,9041,0
2005-07-06,16.189,16.189,15.53,15.994,4103,0
2005-07-07,15.705,15.899,15.51,15.549,1716,0
2005-07-08,16.334,16.957,15.907,16.819,3843,0
2005-07-11,16.152,17.839,15.085,17.402,20798,0
2005-07-12,17.451,17.451,16.606,16.606,7137,0
2005-07-13,16.48,16.676,16.334,16.676,1830,0
2005-07-14,16.566,16.967,16.566,16.586,2349,0
2005-07-15,16.51,16.51,16.258,16.268,2382,0
2005-07-18,15.946,15.994,15.754,15.783,6549,0
2005-07-19,16.024,17.451,16.024,17.352,8768,0
2005-07-20,17.352,18.312,17.277,18.179,5305,0
2005-07-21,18.321,19.378,17.839,19.049,51743,0
2005-07-22,19.388,19.875,18.361,19.388,22634,0
2005-07-25,19.679,19.679,19.118,19.118,13040,0
2005-07-26,20.359,20.359,18.535,18.535,13034,0
2005-07-27,18.693,18.749,16.771,18.408,18207,0
2005-07-28,18.408,18.904,17.605,18.904,9655,0
2005-07-29,18.001,18.312,17.352,17.942,17353,0
2005-08-01,17.634,18.321,17.595,18.179,15556,0
2005-08-02,17.848,18.418,17.848,18.198,4441,0
2005-08-03,18.388,18.388,18.071,18.12,2473,0
2005-08-04,18.179,18.575,18.091,18.575,6721,0
2005-08-05,18.904,19.186,18.179,19.186,11630,0
2005-08-08,19.543,19.629,19.388,19.456,9937,0
2005-08-09,19.629,21.066,18.981,20.649,31769,0
2005-08-10,20.873,22.006,20.873,21.861,34002,0
2005-08-11,21.908,22.771,21.861,22.658,20650,0
2005-08-12,22.771,22.781,22.22,22.5,6421,0
2005-08-15,22.316,22.857,21.269,22.296,13501,0
2005-08-16,22.296,22.296,20.349,20.774,19830,0
2005-08-17,20.173,21.133,19.875,20.669,14074,0
2005-08-18,20.359,20.559,20.359,20.369,6270,0
2005-08-19,19.778,21.171,19.428,21.161,9677,0
2005-08-22,20.853,20.863,20.609,20.669,7551,0
2005-08-23,20.599,20.745,20.599,20.609,3237,0
2005-08-24,20.369,20.446,20.282,20.282,5390,0
2005-08-25,20.163,22.46,20.115,22.46,47945,0
2005-08-26,23.189,23.742,22.687,23.401,25763,0
2005-08-29,23.704,24.951,23.381,24.951,28587,0
2005-08-30,25.274,25.274,23.674,24.031,21951,0
2005-08-31,24.031,27.726,24.031,27.222,59760,0
2005-09-01,27.628,29.228,27.542,28.947,106955,0
2005-09-02,29.084,29.276,27.736,29.218,44679,0
2005-09-06,29.984,31.168,29.53,31.168,65808,0
2005-09-07,31.954,32.35,30.247,31.974,87936,0
2005-09-08,30.894,32.719,30.352,32.262,73468,0
2005-09-09,32.38,32.95,31.128,32.805,33043,0
2005-09-12,33.128,33.158,32.495,33.148,38873,0
2005-09-13,33.395,33.395,32.778,33.079,17734,0
2005-09-14,32.749,33.079,29.276,31.651,84880,0
2005-09-15,30.808,32.65,29.966,32.38,33109,0
2005-09-16,32.71,33.803,31.7,33.336,26337,0
2005-09-19,33.861,33.861,32.959,33.708,16311,0
2005-09-20,33.929,34.27,33.029,33.708,33239,0
2005-09-21,34.28,34.319,33.727,33.783,12114,0
2005-09-22,34.105,34.242,32.911,33.978,30812,0
2005-09-23,34.232,34.299,32.67,33.89,14444,0
2005-09-26,33.978,34.59,33.929,34.413,36534,0
2005-09-27,34.868,34.868,34.175,34.61,15922,0
2005-09-28,34.345,34.796,33.939,34.53,18474,0
2005-09-29,34.766,34.766,34.095,34.462,14028,0
2005-09-30,34.659,34.659,32.959,33.108,23335,0
2005-10-03,33.909,34.27,33.108,34.252,17678,0
2005-10-04,33.929,34.095,29.189,31.372,51538,0
2005-10-05,31.118,31.118,27.95,28.231,48508,0
2005-10-06,27.28,27.628,24.778,25.109,92257,0
2005-10-07,24.692,26.225,24.361,25.99,28512,0
2005-10-10,26.048,28.579,25.641,27.028,39006,0
2005-10-11,27.097,28.113,26.823,28.113,10245,0
2005-10-12,27.822,29.422,27.822,28.927,21661,0
2005-10-13,29.887,29.887,22.781,24.031,88691,0
2005-10-14,23.604,23.684,22.391,22.956,43146,0
2005-10-17,23.189,24.39,22.599,23.353,30367,0
2005-10-18,23.123,23.323,23.123,23.17,8162,0
2005-10-19,22.847,23.896,22.697,23.556,17141,0
2005-10-20,23.674,24.429,23.509,23.972,9342,0
2005-10-21,24.604,26.699,24.604,26.225,31457,0
2005-10-24,26.358,26.749,25.418,26.367,14383,0
2005-10-25,27.145,28.083,27.008,27.822,18058,0
2005-10-26,31.517,31.517,27.145,27.338,19382,0
2005-10-27,27.097,27.23,25.137,25.932,35488,0
2005-10-28,25.681,25.69,22.296,23.103,74514,0
2005-10-31,22.781,24.227,22.353,23.43,27142,0
2005-11-01,22.956,23.44,22.344,23.333,26065,0
2005-11-02,24.722,24.722,23.509,24.237,7513,0
2005-11-03,25.651,25.651,24.722,25.09,4052,0
2005-11-04,25.602,25.631,25.147,25.458,8151,0
2005-11-07,25.312,25.448,25.205,25.205,5836,0
2005-11-08,24.742,26.823,24.742,25.573,13758,0
2005-11-09,25.109,25.671,24.905,25.312,13845,0
2005-11-10,24.837,25.35,24.837,25.205,11629,0
2005-11-11,24.732,25.428,24.344,24.614,14517,0
2005-11-14,24.05,24.227,23.296,23.363,6570,0
2005-11-15,23.073,24.496,22.743,24.237,63734,0
2005-11-16,24.335,25.525,24.335,25.303,12339,0
2005-11-17,25.205,25.573,25.08,25.36,4899,0
2005-11-18,24.732,26.039,24.732,25.883,24859,0
2005-11-21,25.185,25.834,25.119,25.497,6468,0
2005-11-22,25.109,26.116,25.011,25.137,10743,0
2005-11-23,25.205,26.176,25.05,25.961,48228,0
2005-11-25,25.631,27.57,25.631,26.775,9782,0
2005-11-28,27.155,27.589,27.155,27.338,16982,0
2005-11-29,26.949,28.034,26.949,27.678,11751,0
2005-11-30,27.628,28.917,27.628,28.299,27597,0
2005-12-01,28.598,28.801,27.706,27.95,17213,0
2005-12-02,27.668,28.686,27.668,28.231,11471,0
2005-12-05,28.976,28.996,28.696,28.791,55478,0
2005-12-06,28.231,28.746,28.231,28.56,12186,0
2005-12-07,28.103,28.337,27.057,27.318,13017,0
2005-12-08,27.047,27.107,25.468,25.497,12448,0
2005-12-09,24.672,26.196,23.991,24.856,35705,0
2005-12-12,25.109,25.215,24.409,24.856,10648,0
2005-12-13,24.38,25.331,24.246,24.769,17969,0
2005-12-14,24.866,27.136,24.496,26.851,33245,0
2005-12-15,26.949,26.949,25.515,25.863,12070,0
2005-12-16,25.478,25.478,23.991,24.458,15782,0
2005-12-19,25.438,26.048,24.429,25.448,9389,0
2005-12-20,24.991,26.096,24.429,25.215,5241,0
2005-12-21,24.846,26.573,24.846,26.494,6356,0
2005-12-22,26.077,26.395,26.077,26.096,1198,0
2005-12-23,26.166,26.661,25.99,26.405,2941,0
2005-12-27,26.405,26.405,26.136,26.176,2793,0
2005-12-28,26,26.273,25.883,26.087,16339,0
2005-12-29,25.215,26.176,25.215,26.176,3094,0
2005-12-30,25.612,26.067,25.284,25.661,5707,0
2006-01-03,25.128,25.789,25.109,25.264,10574,0
2006-01-04,25.185,25.205,24.624,24.817,8633,0
2006-01-05,24.905,25.041,24.237,24.256,7513,0
2006-01-06,25.274,25.274,24.021,24.119,6913,0
2006-01-09,24.119,25.274,24.119,24.438,11018,0
2006-01-10,24.197,24.584,23.848,24.344,5259,0
2006-01-11,24.08,24.08,23.093,23.304,12491,0
2006-01-12,23.218,23.991,23.218,23.401,26760,0
2006-01-13,23.762,23.981,23.713,23.936,1392,0
2006-01-17,23.945,24.817,23.936,24.266,12381,0
2006-01-18,23.81,26.563,23.81,25.932,12765,0
2006-01-19,26.03,26.176,25.428,25.428,6844,0
2006-01-20,24.905,25.69,24.905,25.215,2167,0
2006-01-23,25.109,25.109,24.788,25.08,3613,0
2006-01-24,25.109,25.128,25.09,25.09,1644,0
2006-01-25,25.448,25.834,24.564,25.205,14050,0
2006-01-26,25.468,25.902,25.458,25.592,5028,0
2006-01-27,25.902,26.661,25.806,26.661,43699,0
2006-01-30,27.047,27.136,26.785,26.785,5845,0
2006-01-31,26.385,26.775,26.385,26.621,2469,0
2006-02-01,26.186,27.136,26.186,26.729,3324,0
2006-02-02,26.759,27.127,26.719,27.127,3696,0
2006-02-03,27.127,27.127,24.574,26.795,6867,0
2006-02-06,26.661,26.988,26.156,26.156,9366,0
2006-02-07,26.851,26.851,24.961,25.011,10286,0
2006-02-08,24.837,25.001,24.837,25.001,318,0
2006-02-09,24.905,24.981,24.109,24.109,6889,0
2006-02-10,24.188,24.246,24.188,24.237,5571,0
2006-02-13,24.109,25.205,24.109,24.419,4065,0
2006-02-14,24.286,24.915,24.286,24.837,515,0
2006-02-15,24.506,24.506,24.506,24.506,515,0
2006-02-16,24.496,24.574,24.496,24.574,415,0
2006-02-17,24.905,25.001,24.778,24.788,1364,0
2006-02-21,25.147,25.294,24.778,24.778,4146,0
2006-02-22,25.147,25.97,25.147,25.826,2182,0
2006-02-23,25.863,25.863,25.205,25.69,2980,0
2006-02-24,25.215,26.039,25.215,25.545,8161,0
2006-02-27,25.128,25.535,24.438,24.807,5093,0
2006-02-28,25.545,25.554,24.732,25.05,4125,0
2006-03-01,24.759,25.564,22.791,23.267,14314,0
2006-03-02,23.258,24.149,23.258,24.149,10368,0
2006-03-03,24.409,24.722,23.819,23.848,11596,0
2006-03-06,23.44,23.44,22.326,23.189,9741,0
2006-03-07,23.742,24.119,23.218,23.595,3445,0
2006-03-08,23.595,23.654,23.267,23.586,2471,0
2006-03-09,22.45,23.519,22.391,22.876,11217,0
2006-03-10,22.781,23.035,22.648,22.916,3271,0
2006-03-13,22.639,23.248,22.49,22.687,10599,0
2006-03-14,23.073,23.45,22.401,22.52,3047,0
2006-03-15,22.781,22.781,22.45,22.45,2713,0
2006-03-16,22.391,24.516,22.391,23.963,13138,0
2006-03-17,23.963,24.246,23.963,24.246,1339,0
2006-03-20,24.139,24.139,23.981,24.011,5158,0
2006-03-21,24.129,24.139,23.954,23.954,2732,0
2006-03-22,23.654,24.335,23.654,24.335,6337,0
2006-03-23,24.38,24.732,24.237,24.266,5383,0
2006-03-24,23.819,24.876,23.819,24.722,4539,0
2006-03-27,25.031,25.506,24.961,25.506,5746,0
2006-03-28,25.69,26,25.631,25.912,3442,0
2006-03-29,26.077,26.415,25.69,26.375,8267,0
2006-03-30,26.415,26.455,26.126,26.126,1452,0
2006-03-31,26.367,26.749,26.319,26.709,13711,0
2006-04-03,26.358,26.968,26.358,26.405,1950,0
2006-04-04,25.99,25.99,25.873,25.873,1314,0
2006-04-05,24.545,25.912,24.468,25.709,2764,0
2006-04-06,24.624,26.146,24.624,25.789,1961,0
2006-04-07,25.883,26.176,25.883,26.176,1237,0
2006-04-10,26.176,27.387,26.176,27.387,13661,0
2006-04-11,27.522,27.589,27.425,27.483,4102,0
2006-04-12,26.358,28.366,26.358,28.366,2634,0
2006-04-13,28.829,29.238,28.829,29.133,8237,0
2006-04-17,29.54,30.537,28.736,29.569,10428,0
2006-04-18,29.55,29.577,29.352,29.577,4576,0
2006-04-19,29.133,29.559,28.736,29.559,11463,0
2006-04-20,29.171,29.18,29.084,29.093,7294,0
2006-04-21,28.636,28.957,28.346,28.472,3306,0
2006-04-24,28.356,28.588,28.356,28.501,2209,0
2006-04-25,27.638,28.598,27.638,28.588,7118,0
2006-04-26,28.598,28.598,28.356,28.598,1297,0
2006-04-27,28.598,28.696,28.317,28.579,6323,0
2006-04-28,27.736,30.488,27.736,30.052,23011,0
2006-05-01,29.333,31.584,29.333,31.584,7216,0
2006-05-02,31.7,33.929,31.7,33.929,12950,0
2006-05-03,33.336,33.593,33.138,33.434,13937,0
2006-05-04,34.076,35.287,31.545,34.413,29863,0
2006-05-05,33.3,34.51,32.573,34.328,15737,0
2006-05-08,34.59,34.62,34.27,34.27,9186,0
2006-05-09,34.766,34.766,34.222,34.252,4025,0
2006-05-10,33.988,34.678,32.999,33.185,8262,0
2006-05-11,33.029,33.029,31.022,31.041,13189,0
2006-05-12,31.032,31.032,30.305,30.498,4904,0
2006-05-15,29.53,29.53,28.113,28.492,15137,0
2006-05-16,27.996,28.56,26.689,28.192,9122,0
2006-05-17,27.492,29.228,27.492,29.065,7042,0
2006-05-18,29.501,29.53,29.325,29.325,415,0
2006-05-19,27.502,31.273,27.502,31.081,4449,0
2006-05-22,30.537,32.166,30.537,31.313,3200,0
2006-05-23,30.904,32.262,30.381,32.176,5375,0
2006-05-24,31.798,33.395,31.798,32.593,5441,0
2006-05-25,32.969,32.999,31.768,32.136,12235,0
2006-05-26,31.778,32.205,31.7,31.798,2443,0
2006-05-30,31.974,32.476,31.536,31.584,3385,0
2006-05-31,32.195,32.312,30.537,32.116,6696,0
2006-06-01,32.7,32.7,30.332,31.526,9429,0
2006-06-02,31.992,31.992,30.313,30.867,5550,0
2006-06-05,30.459,31.68,30.313,30.313,20529,0
2006-06-06,29.993,30.837,29.993,30.052,11463,0
2006-06-07,30.247,30.479,29.198,30.072,9624,0
2006-06-08,29.431,29.858,28.598,28.927,19601,0
2006-06-09,29.248,30.032,27.996,28.716,4580,0
2006-06-12,28.26,28.636,28.162,28.172,2705,0
2006-06-13,28.044,28.054,27.308,27.532,5423,0
2006-06-14,28.024,28.024,26.319,27.434,3187,0
2006-06-15,28.014,28.093,27.028,27.901,7827,0
2006-06-16,27.127,28.839,27.127,28.073,21864,0
2006-06-19,27.95,28.182,27.628,27.687,9736,0
2006-06-20,27.512,28.201,27.512,27.628,5468,0
2006-06-21,27.921,29.055,27.921,28.636,9343,0
2006-06-22,28.686,28.736,28.113,28.393,2262,0
2006-06-23,28.162,28.54,27.628,28.073,37644,0
2006-06-26,28.113,29.142,28.113,28.927,4294,0
2006-06-27,29.616,33.158,29.616,32.931,12536,0
2006-06-28,33.211,33.211,32.086,32.466,17804,0
2006-06-29,32.233,32.233,31.545,32.037,13581,0
2006-06-30,31.584,31.992,31.168,31.885,20357,0
2006-07-03,31.992,31.992,31.517,31.945,6134,0
2006-07-05,31.992,32.233,31.362,31.362,7216,0
2006-07-06,31.022,31.846,30.352,31.622,11081,0
2006-07-07,31.002,31.148,28.172,28.791,14926,0
2006-07-10,29.084,29.665,28.947,29.133,8792,0
2006-07-11,29.372,29.569,29.189,29.569,1772,0
2006-07-12,30.052,31.196,30.052,30.596,18624,0
2006-07-13,30.606,30.606,29.55,29.76,2469,0
2006-07-14,29.103,29.333,29.103,29.333,515,0
2006-07-17,29.267,29.267,28.356,28.608,4763,0
2006-07-18,28.143,29.569,28.143,28.897,13565,0
2006-07-19,31.041,31.758,29.074,30.323,9610,0
2006-07-20,30.972,31.381,30.41,31.109,2179,0
2006-07-21,30.972,31.264,30.429,30.429,3617,0
2006-07-24,30.546,30.636,30.276,30.498,2319,0
2006-07-25,29.993,31.856,29.993,31.091,12663,0
2006-07-26,31.565,31.574,30.857,30.934,14080,0
2006-07-27,31.022,31.022,29.799,30.266,9553,0
2006-07-28,31.022,31.748,30.15,31.555,31294,0
2006-07-31,31.012,33.474,31.012,33.185,66823,0
2006-08-01,33.434,34.374,32.959,33.929,7022,0
2006-08-02,33.939,34.328,33.464,33.573,7789,0
2006-08-03,31.983,32.554,31.709,32.436,3147,0
2006-08-04,32.891,33.832,32.096,32.341,18041,0
2006-08-07,32.64,33.414,31.992,33.365,12082,0
2006-08-08,33.118,33.424,32.813,33.251,8119,0
2006-08-09,33.28,33.28,32.959,32.959,833,0
2006-08-10,32.272,33.089,32.224,32.832,5708,0
2006-08-11,32.852,33.185,32.769,32.842,2241,0
2006-08-14,33.346,33.346,32.525,33.029,9901,0
2006-08-15,33.029,33.049,32.37,32.778,8490,0
2006-08-16,33.108,33.108,32.593,32.66,2208,0
2006-08-17,32.941,32.959,32.302,32.959,7738,0
2006-08-18,32.787,33.69,32.7,33.203,28058,0
2006-08-21,32.959,32.959,32.292,32.67,4082,0
2006-08-22,31.983,33.405,31.983,33.158,12134,0
2006-08-23,32.769,33.049,32.739,32.901,8075,0
2006-08-24,32.602,33.167,32.602,33.059,10660,0
2006-08-25,32.959,33.28,32.959,33.271,13203,0
2006-08-28,33.271,34.849,33.271,34.849,10449,0
2006-08-29,34.898,34.898,34.29,34.29,10960,0
2006-08-30,33.803,34.29,33.474,33.968,3589,0
2006-08-31,33.998,34.309,33.754,34.185,6454,0
2006-09-01,34.185,34.185,32.38,33.621,9817,0
2006-09-05,33.988,33.988,33.534,33.564,4954,0
2006-09-06,33.251,33.317,32.796,33.241,1959,0
2006-09-07,32.959,32.959,32.573,32.71,1392,0
2006-09-08,32.37,32.476,32.233,32.272,2002,0
2006-09-11,32.233,32.69,31.758,31.758,4554,0
2006-09-12,31.748,32.399,31.536,32.185,3818,0
2006-09-13,32.185,32.399,31.798,32.03,6191,0
2006-09-14,31.467,31.709,30.857,31.032,9175,0
2006-09-15,30.013,30.256,29.431,29.606,73203,0
2006-09-18,29.325,29.725,28.849,29.451,28560,0
2006-09-19,29.372,29.441,29.372,29.372,1499,0
2006-09-20,29.325,29.715,28.897,29.228,22770,0
2006-09-21,29.198,29.306,29.189,29.189,1340,0
2006-09-22,29.18,30.003,29.084,29.984,6565,0
2006-09-25,29.984,29.984,29.198,29.198,12241,0
2006-09-26,29.103,29.471,29.093,29.093,1574,0
2006-09-27,29.362,29.52,28.618,29.065,4744,0
2006-09-28,29.084,30.12,29.084,29.501,8975,0
2006-09-29,29.695,30.295,29.695,29.76,3293,0
2006-10-02,29.926,29.926,29.732,29.732,415,0
2006-10-03,29.715,29.752,29.325,29.352,4023,0
2006-10-04,29.569,29.569,28.849,28.849,4766,0
2006-10-05,28.51,28.706,28.51,28.598,9471,0
2006-10-06,28.608,28.888,28.492,28.588,4022,0
2006-10-09,28.383,28.859,28.383,28.51,5286,0
2006-10-10,28.53,29.171,28.356,29.084,6203,0
2006-10-11,29.133,29.606,29.133,29.296,3602,0
2006-10-12,29.238,29.993,29.133,29.966,2473,0
2006-10-13,30.052,31.022,29.993,30.771,8066,0
2006-10-16,30.904,30.904,30.032,30.662,5224,0
2006-10-17,30.546,30.702,29.569,29.616,8966,0
2006-10-18,29.946,30.636,29.228,30.209,13724,0
2006-10-19,30.111,30.479,30.111,30.305,4125,0
2006-10-20,29.809,30.003,29.461,29.52,3770,0
2006-10-23,29.76,29.906,29.228,29.799,1343,0
2006-10-24,30.042,30.488,29.77,30.391,6611,0
2006-10-25,30.586,31.148,30.537,30.944,3762,0
2006-10-26,30.992,31.411,30.636,31.411,3808,0
2006-10-27,31.651,31.709,30.732,30.732,2393,0
2006-10-30,30.352,30.352,30.342,30.342,415,0
2006-10-31,30.662,30.662,30.295,30.295,3920,0
2006-11-01,30.042,30.247,29.838,29.838,4537,0
2006-11-02,30.052,30.052,29.296,29.695,2373,0
2006-11-03,30.827,30.827,29.55,30.13,2469,0
2006-11-06,29.596,30.042,29.559,30.032,2065,0
2006-11-07,30.052,30.111,29.569,29.577,1960,0
2006-11-08,29.976,30.227,29.976,30.227,1134,0
2006-11-09,30.227,30.517,30.111,30.12,1990,0
2006-11-10,30.904,30.904,30.102,30.13,515,0
2006-11-13,30.352,30.41,30.052,30.227,2465,0
2006-11-14,30.517,30.517,30.062,30.062,1335,0
2006-11-15,30.576,30.576,29.896,30.092,2632,0
2006-11-16,30.352,30.606,30.16,30.16,5677,0
2006-11-17,30.247,30.247,29.896,30.052,892,0
2006-11-20,30.256,30.256,29.906,29.906,2933,0
2006-11-21,30.18,30.527,29.896,30.199,12388,0
2006-11-22,30.469,30.654,30.209,30.645,7084,0
2006-11-24,30.672,31.022,30.479,31.022,4215,0
2006-11-27,31.401,31.477,31.022,31.411,8798,0
2006-11-28,31.264,32.573,31.264,32.302,5436,0
2006-11-29,32.813,33.88,32.69,33.049,14701,0
2006-11-30,33.641,33.793,33.504,33.717,1730,0
2006-12-01,33.671,33.793,33.336,33.544,1354,0
2006-12-04,33.308,33.69,33.308,33.69,1015,0
2006-12-05,33.671,34.115,33.612,34.115,5639,0
2006-12-06,33.958,35.482,33.958,34.898,16806,0
2006-12-07,34.898,35.045,34.717,35.016,3381,0
2006-12-08,34.898,35.016,34.868,35.016,5043,0
2006-12-11,34.61,35.045,34.422,34.946,5619,0
2006-12-12,35.035,35.035,33.203,34.175,12934,0
2006-12-13,33.434,34.917,33.434,34.917,6034,0
2006-12-14,34.84,34.898,34.51,34.898,3513,0
2006-12-15,34.336,34.84,34.232,34.29,3611,0
2006-12-18,34.232,34.232,33.059,33.612,9696,0
2006-12-19,33.69,33.69,31.507,32.156,24144,0
2006-12-20,31.439,32.38,31.128,31.186,8044,0
2006-12-21,30.702,31.022,30.247,31.022,12150,0
2006-12-22,30.645,30.645,29.896,29.896,8529,0
2006-12-26,29.828,29.828,29.084,29.189,25627,0
2006-12-27,29.53,29.53,29.267,29.441,4899,0
2006-12-28,29.151,29.343,29.151,29.276,4947,0
2006-12-29,29.093,29.372,29.093,29.228,5879,0
2007-01-03,29.171,29.325,28.937,28.996,8032,0
2007-01-04,28.839,29.084,28.839,29.026,1499,0
2007-01-05,28.986,28.986,28.839,28.839,2632,0
2007-01-08,28.839,28.927,28.791,28.791,5730,0
2007-01-09,28.626,28.791,28.403,28.403,3921,0
2007-01-10,28.201,28.443,28.201,28.356,2674,0
2007-01-11,28.289,28.501,28.289,28.299,6678,0
2007-01-12,28.937,28.937,28.403,28.403,2430,0
2007-01-16,28.774,29.646,28.774,29.372,15050,0
2007-01-17,29.422,29.868,28.937,29.161,6738,0
2007-01-18,29.198,29.198,28.501,28.801,5207,0
2007-01-19,28.996,29.402,28.839,29.084,3359,0
2007-01-22,29.412,29.451,28.986,29.016,4749,0
2007-01-23,29.306,30.295,29.306,29.665,5724,0
2007-01-24,30.003,30.003,29.218,29.732,3405,0
2007-01-25,29.587,29.956,29.325,29.587,11137,0
2007-01-26,29.76,29.76,29.471,29.715,5831,0
2007-01-29,29.926,30.342,29.752,30.256,11510,0
2007-01-30,30.488,31.816,30.488,31.459,12882,0
2007-01-31,31.788,31.992,31.391,31.895,7335,0
2007-02-01,31.945,31.992,31.622,31.622,5975,0
2007-02-02,31.168,31.945,30.102,30.102,12290,0
2007-02-05,29.587,30.332,29.074,29.451,28964,0
2007-02-06,29.569,29.577,29.084,29.276,4434,0
2007-02-07,29.569,29.76,29.471,29.491,2550,0
2007-02-08,29.587,29.655,29.569,29.655,1683,0
2007-02-09,29.665,29.732,29.372,29.577,9644,0
2007-02-12,29.789,29.936,29.248,29.343,2561,0
2007-02-13,29.715,29.725,29.655,29.655,1959,0
2007-02-14,29.809,30.102,29.352,29.655,7220,0
2007-02-15,29.926,30.052,29.752,29.858,3540,0
2007-02-16,29.906,29.936,29.587,29.936,1194,0
2007-02-20,29.596,30.14,29.596,29.906,8802,0
2007-02-21,30.295,30.469,29.577,29.789,17020,0
2007-02-22,29.838,30.052,29.818,29.818,11967,0
2007-02-23,29.685,29.956,29.392,29.779,9553,0
2007-02-26,29.76,29.936,29.511,29.665,6299,0
2007-02-27,29.569,29.577,29.325,29.325,3578,0
2007-02-28,29.228,29.956,29.228,29.695,7023,0
2007-03-01,29.208,30.498,29.208,29.936,18778,0
2007-03-02,30.285,30.285,29.189,29.916,2980,0
2007-03-05,29.809,29.809,29.267,29.392,13618,0
2007-03-06,29.218,29.715,29.218,29.715,5623,0
2007-03-07,29.725,30.295,29.725,30.013,2579,0
2007-03-08,29.715,30.914,29.715,30.636,11656,0
2007-03-09,31.022,31.022,30.857,31.022,1752,0
2007-03-12,30.645,30.645,30.062,30.102,5004,0
2007-03-13,30.111,30.111,30.052,30.052,618,0
2007-03-14,30.052,30.645,30.052,30.052,1753,0
2007-03-15,28.746,30.189,28.746,30.189,6808,0
2007-03-16,30.052,30.237,30.052,30.237,415,0
2007-03-19,29.838,30.276,29.838,30.052,2373,0
2007-03-20,30.052,30.256,30.052,30.256,515,0
2007-03-21,30.062,30.072,28.996,29.646,17294,0
2007-03-22,29.103,29.779,29.103,29.779,2271,0
2007-03-23,29.626,29.626,29.248,29.569,37641,0
2007-03-26,29.665,29.665,29.161,29.471,11465,0
2007-03-27,29.471,29.665,29.258,29.372,7840,0
2007-03-28,29.569,29.569,29.198,29.286,13311,0
2007-03-29,29.333,29.52,29.238,29.52,4899,0
2007-03-30,29.54,29.818,29.306,29.809,5472,0
2007-04-02,29.838,30.305,29.838,30.266,3301,0
2007-04-03,29.868,31.022,29.868,30.537,5835,0
2007-04-04,30.732,31.081,30.732,31.081,4549,0
2007-04-05,31.264,32.476,31.264,32.302,4791,0
2007-04-09,32.476,32.476,32.262,32.272,1536,0
2007-04-10,32.224,32.417,32.136,32.417,1559,0
2007-04-11,32.195,32.476,31.352,32.38,6432,0
2007-04-12,32.476,32.476,32.195,32.466,2208,0
2007-04-13,32.476,32.67,32.476,32.67,1031,0
2007-04-16,32.67,33.148,32.583,33.148,6808,0
2007-04-17,33.424,33.424,32.959,33.128,3301,0
2007-04-18,33.167,33.3,32.959,33.185,2937,0
2007-04-19,32.959,33.744,32.959,33.602,4799,0
2007-04-20,33.822,33.871,33.602,33.851,3094,0
2007-04-23,33.909,33.909,33.612,33.736,2423,0
2007-04-24,33.736,34.432,33.583,34.432,4326,0
2007-04-25,34.898,35.045,34.805,34.849,7192,0
2007-04-26,34.017,34.996,33.939,34.917,7184,0
2007-04-27,35.277,35.482,35.277,35.365,12880,0
2007-04-30,35.395,35.615,35.22,35.238,3790,0
2007-05-01,35.026,35.405,34.659,35.006,6568,0
2007-05-02,34.669,34.669,33.474,34.309,6348,0
2007-05-03,33.89,33.9,33.059,33.317,8094,0
2007-05-04,33.414,34.849,33.3,34.849,7771,0
2007-05-07,34.28,34.849,31.283,34.849,14392,0
2007-05-08,34.805,34.849,34.345,34.394,2246,0
2007-05-09,34.007,34.55,33.424,34.105,4862,0
2007-05-10,34.822,34.849,34.52,34.697,1489,0
2007-05-11,34.55,34.868,34.55,34.849,1034,0
2007-05-14,34.432,34.432,33.326,33.978,4744,0
2007-05-15,33.699,34.115,33.699,34.115,1858,0
2007-05-16,34.28,34.746,34.28,34.746,3608,0
2007-05-17,33.89,34.726,33.88,34.639,3555,0
2007-05-18,34.056,34.242,33.89,33.949,3553,0
2007-05-21,33.89,34.105,33.89,34.105,515,0
2007-05-22,34.27,34.27,34.242,34.252,930,0
2007-05-23,34.432,34.57,34.394,34.422,2271,0
2007-05-24,34.299,34.336,34.185,34.185,315,0
2007-05-25,33.909,33.909,33.405,33.554,2372,0
2007-05-29,33.444,34.51,33.414,33.68,930,0
2007-05-30,33.602,33.602,33.554,33.564,515,0
2007-05-31,33.612,33.783,33.602,33.631,930,0
2007-06-01,33.544,33.929,33.504,33.929,6005,0
2007-06-04,33.484,34.649,33.484,34.309,1034,0
2007-06-05,33.832,34.48,33.832,34.452,618,0
2007-06-06,33.69,34.5,33.69,34.5,565,0
2007-06-07,34.413,34.756,34.413,34.422,2077,0
2007-06-08,33.968,34.29,33.968,34.29,415,0
2007-06-11,33.554,34.365,33.454,34.365,3506,0
2007-06-12,33.978,34.046,33.651,34.046,4533,0
2007-06-13,33.454,35.861,33.454,35.442,18015,0
2007-06-14,35.673,35.742,35.385,35.722,10181,0
2007-06-15,35.722,35.88,35.673,35.673,2533,0
2007-06-18,36.158,37.43,36.158,37.43,14288,0
2007-06-19,37.808,37.943,37.45,37.943,1549,0
2007-06-20,37.826,37.845,36.976,36.976,3713,0
2007-06-21,36.451,37.187,36.432,37.13,2190,0
2007-06-22,36.325,36.653,36.325,36.432,1063,0
2007-06-25,36.071,36.071,35.385,35.519,4253,0
2007-06-26,35.238,35.88,35.238,35.385,2545,0
2007-06-27,35.472,35.986,34.56,34.786,3712,0
2007-06-28,34.27,34.746,33.494,34.649,2786,0
2007-06-29,34.51,36.345,34.5,35.87,5982,0
2007-07-02,35.841,35.919,35.762,35.762,315,0
2007-07-03,36.384,36.384,36.384,36.384,100,0
2007-07-05,36.422,36.846,36.403,36.846,2177,0
2007-07-09,36.653,37.575,36.596,37.41,3506,0
2007-07-10,37.292,38.013,36.721,38.003,1959,0
2007-07-11,37.595,37.904,37.595,37.904,1549,0
2007-07-12,37.817,37.817,36.8,36.8,3851,0
2007-07-13,36.576,36.576,36.422,36.422,3094,0
2007-07-16,36.276,36.276,35.442,35.861,4034,0
2007-07-17,35.87,36.451,35.87,36.168,5479,0
2007-07-18,36.596,36.596,36.013,36.013,3558,0
2007-07-19,35.919,35.919,35.472,35.673,1549,0
2007-07-20,35.995,35.995,35.442,35.442,415,0
2007-07-23,35.395,35.405,34.422,34.898,2271,0
2007-07-24,35.385,35.385,34.6,34.888,6260,0
2007-07-25,34.878,34.878,34.878,34.878,100,0
2007-07-26,33.564,34.936,33.534,34.936,3187,0
2007-07-27,34.62,34.859,34.6,34.859,515,0
2007-07-30,34.51,35.113,34.51,34.946,3405,0
2007-07-31,35.133,35.482,35.133,35.482,1752,0
2007-08-02,35.462,35.462,33.851,34.629,6171,0
2007-08-03,36.247,36.247,33.764,33.909,5567,0
2007-08-06,35.248,35.762,33.211,33.978,3608,0
2007-08-07,33.958,33.998,33.651,33.832,1650,0
2007-08-08,34.976,34.976,33.544,34.898,5593,0
2007-08-09,34.868,36.062,33.211,33.958,7865,0
2007-08-10,34.859,34.859,32.224,32.426,11300,0
2007-08-13,32.583,32.583,32.573,32.573,315,0
2007-08-14,32.999,32.999,32.67,32.719,1237,0
2007-08-15,32.224,32.525,32.224,32.476,1447,0
2007-08-16,32.466,32.959,31.709,32.176,3089,0
2007-08-17,32.021,32.021,31.148,31.7,1566,0
2007-08-20,31.807,31.807,30.305,30.827,4376,0
2007-08-21,30.362,31.372,30.256,31.032,2977,0
2007-08-22,31.264,33.317,31.002,31.992,7227,0
2007-08-23,31.954,31.954,31.798,31.798,315,0
2007-08-27,31.411,31.411,31.022,31.196,3818,0
2007-08-28,30.944,31.758,30.827,31.68,2273,0
2007-08-29,31.555,32.554,31.313,32.554,5230,0
2007-08-30,32.749,33.524,31.411,33.346,5879,0
2007-08-31,33.534,34.017,32.563,33.803,5366,0
2007-09-04,32.813,34.222,32.813,33.365,2373,0
2007-09-05,32.891,33.241,32.282,33.241,3921,0
2007-09-06,32.583,33.405,32.583,33.211,1134,0
2007-09-07,33.089,33.089,32.822,33.039,824,0
2007-09-11,32.39,33.336,32.39,32.989,415,0
2007-09-12,32.573,33.079,32.341,32.341,1034,0
2007-09-13,32.341,33.414,32.341,32.941,2473,0
2007-09-14,33.424,33.444,33.271,33.444,1340,0
2007-09-17,33.118,33.444,33.118,33.444,930,0
2007-09-18,33.167,33.167,32.67,32.813,2373,0
2007-09-19,33.424,33.424,32.891,32.891,1375,0
2007-09-20,32.495,32.495,32.495,32.495,100,0
2007-09-21,32.921,33.909,32.861,32.969,3067,0
2007-09-24,32.525,32.525,32.525,32.525,102,0
2007-09-25,32.852,32.852,32.312,32.312,1622,0
2007-09-26,32.312,33.754,31.69,33.736,3588,0
2007-09-27,33.929,34.345,32.796,32.796,8427,0
2007-09-28,32.331,34.678,32.011,34.678,7708,0
2007-10-01,34.58,36.042,34.212,34.898,8188,0
2007-10-02,34.898,35.191,34.831,35.094,8923,0
2007-10-03,34.898,34.907,34.707,34.888,3349,0
2007-10-04,34.888,34.898,34.888,34.888,930,0
2007-10-08,34.61,34.898,34.61,34.796,3419,0
2007-10-09,34.6,34.888,34.413,34.888,897,0
2007-10-10,35.405,35.405,34.432,34.432,7220,0
2007-10-11,34.135,34.28,34.125,34.28,416,0
2007-10-12,34.462,34.462,33.929,33.929,720,0
2007-10-15,34.232,34.232,34.232,34.232,100,0
2007-10-16,34.026,34.026,33.69,33.69,1549,0
2007-10-19,32.476,32.852,32.185,32.525,1459,0
2007-10-22,32.233,32.486,32.233,32.486,1447,0
2007-10-23,32.262,32.525,32.233,32.233,720,0
2007-10-24,31.992,32.224,31.992,31.992,1339,0
2007-10-25,31.545,31.778,31.545,31.67,806,0
2007-10-26,31.826,31.885,31.352,31.885,1431,0
2007-10-29,31.748,31.992,31.69,31.992,515,0
2007-10-30,28.859,32.233,28.859,31.974,19303,0
2007-10-31,32.593,32.921,32.593,32.921,1752,0
2007-11-01,32.921,32.921,32.282,32.739,3006,0
2007-11-02,32.282,32.612,31.526,31.807,3127,0
2007-11-05,31.642,32.233,31.642,31.945,2115,0
2007-11-06,31.807,32.292,31.807,32.292,618,0
2007-11-07,32.076,32.076,31.895,31.895,202,0
2007-11-08,31.632,31.67,31.632,31.67,720,0
2007-11-09,31.964,31.964,31.235,31.313,1219,0
2007-11-12,31.254,31.992,31.254,31.992,1549,0
2007-11-13,31.945,31.983,31.748,31.935,1959,0
2007-11-14,31.555,31.555,31.555,31.555,100,0
2007-11-15,30.857,30.857,29.858,30.247,4744,0
2007-11-16,30.082,30.527,30.082,30.429,2373,0
2007-11-19,30.537,30.781,30.498,30.498,618,0
2007-11-20,30.16,30.16,30.15,30.15,464,0
2007-11-21,29.715,30.052,29.715,30.052,3510,0
2007-11-23,29.809,30.507,29.809,30.507,202,0
2007-11-26,29.725,31.022,29.685,31.022,980,0
2007-11-27,29.665,30.732,29.665,29.916,315,0
2007-11-28,30.722,30.732,29.569,30.732,3235,0
2007-11-29,30.022,30.732,29.569,29.976,2689,0
2007-11-30,31.022,31.022,30.111,30.732,824,0
2007-12-03,29.828,29.984,29.76,29.76,2528,0
2007-12-04,29.577,29.577,29.577,29.577,182,0
2007-12-06,29.606,29.606,29.606,29.606,100,0
2007-12-07,30.507,30.507,29.569,30.295,824,0
2007-12-10,29.569,30.342,29.569,30.342,3437,0
2007-12-11,30.662,31.022,30.342,30.636,3430,0
2007-12-12,31.022,31.264,30.672,30.672,2064,0
2007-12-13,30.808,30.808,29.084,29.084,2165,0
2007-12-14,30.042,30.052,29.133,29.133,1752,0
2007-12-17,29.569,29.569,28.646,29.471,7098,0
2007-12-18,28.839,29.587,28.839,29.171,2476,0
2007-12-19,28.746,29.946,28.492,29.569,720,0
2007-12-20,28.598,31.032,28.598,28.917,1084,0
2007-12-21,29.858,29.858,28.403,29.352,1423,0
2007-12-24,28.765,29.569,27.872,29.569,5585,0
2007-12-26,28.093,30.032,27.996,28.014,1650,0
2007-12-27,28.034,28.849,28.034,28.716,2473,0
2007-12-28,29.161,29.161,29.133,29.133,415,0
2007-12-31,28.231,29.916,28.221,29.422,15388,0
2008-01-02,28.356,30.042,28.356,29.877,1034,0
2008-01-03,28.706,28.809,28.366,28.366,1858,0
2008-01-04,27.872,28.782,27.872,28.636,1237,0
2008-01-07,28.716,28.716,27.726,28.299,10223,0
2008-01-08,28.162,28.403,28.162,28.211,4241,0
2008-01-09,28.162,28.598,28.162,28.403,9588,0
2008-01-10,28.162,29.084,28.162,28.746,12378,0
2008-01-11,28.28,29.461,28.28,29.171,2747,0
2008-01-14,28.337,28.986,28.337,28.986,211,0
2008-01-15,28.598,29.276,28.598,29.276,930,0
2008-01-16,28.211,29.006,28.201,28.317,1489,0
2008-01-17,28.25,28.839,27.795,28.501,5954,0
2008-01-18,28.579,30.052,28.55,30.052,6849,0
2008-01-22,28.123,30.052,28.123,29.577,5619,0
2008-01-23,29.569,30.022,29.569,29.569,3075,0
2008-01-24,30.17,30.732,29.569,30.295,875,0
2008-01-25,29.606,31.012,29.606,31.012,435,0
2008-01-28,30.052,30.808,30.052,30.102,784,0
2008-01-29,30.537,30.817,30.537,30.817,618,0
2008-01-30,31.012,31.012,28.337,31.012,24642,0
2008-01-31,31.012,31.788,30.722,31.497,10360,0
2008-02-01,31.022,33.317,31.022,31.507,1034,0
2008-02-04,28.927,28.927,28.927,28.927,1288,0
2008-02-06,31.401,31.401,29.142,29.372,1858,0
2008-02-07,29.113,30.576,29.113,30.576,3715,0
2008-02-08,29.53,29.53,29.103,29.198,1447,0
2008-02-11,29.352,31.487,29.352,30.247,5222,0
2008-02-12,30.847,30.847,30.847,30.847,100,0
2008-02-13,29.431,30.944,29.402,29.956,4333,0
2008-02-14,29.372,29.742,29.267,29.742,1195,0
2008-02-15,29.189,29.189,29.18,29.18,315,0
2008-02-19,29.18,29.76,29.103,29.198,9237,0
2008-02-20,29.276,30.527,29.18,30.527,980,0
2008-02-21,29.362,30.111,29.084,29.18,13360,0
2008-02-22,29.18,29.18,28.366,28.598,3712,0
2008-02-25,29.036,29.276,28.472,28.646,2888,0
2008-02-26,29.171,29.276,28.113,28.646,2095,0
2008-02-27,28.839,29.084,28.113,28.133,19149,0
2008-02-28,29.306,29.306,27.921,28.927,7738,0
2008-02-29,29.228,29.315,28.172,29.228,3921,0
2008-03-03,29.402,29.402,29.392,29.402,824,0
2008-03-04,29.402,29.412,29.171,29.412,618,0
2008-03-05,29.501,29.511,28.356,28.947,2888,0
2008-03-07,28.57,29.606,28.57,29.208,1339,0
2008-03-10,28.26,28.26,28.26,28.26,179,0
2008-03-11,29.18,30.323,29.18,30.052,2271,0
2008-03-12,28.706,29.103,28.706,28.706,930,0
2008-03-13,31.487,31.487,29.084,30.808,1908,0
2008-03-14,29.113,30.052,29.113,30.052,618,0
2008-03-17,28.52,29.133,28.52,29.093,898,0
2008-03-18,29.074,29.093,29.074,29.093,824,0
2008-03-19,27.726,27.726,27.726,27.726,100,0
2008-03-20,31.477,31.477,28.073,28.073,315,0
2008-03-24,27.164,30.003,27.164,29.984,2998,0
2008-03-25,28.231,30.052,28.231,30.052,6459,0
2008-03-26,29.809,30.052,28.231,29.569,8469,0
2008-03-28,28.113,29.569,28.113,29.569,824,0
2008-03-31,29.569,29.569,28.133,29.569,5535,0
2008-04-01,29.577,29.577,28.774,29.228,4847,0
2008-04-02,30.498,30.498,30.247,30.247,315,0
2008-04-03,29.596,29.646,29.596,29.646,202,0
2008-04-04,28.393,31.381,28.393,30.313,4464,0
2008-04-07,30.237,31.362,29.296,31.022,1528,0
2008-04-08,30.003,30.003,29.799,29.858,1237,0
2008-04-09,30.266,30.295,30.266,30.295,618,0
2008-04-10,30.15,30.15,30.15,30.15,100,0
2008-04-11,32.38,32.38,32.233,32.233,202,0
2008-04-14,32.185,32.466,32.185,32.466,1182,0
2008-04-15,32.185,32.185,31.992,31.992,1034,0
2008-04-16,31.622,32.959,31.118,32.959,3869,0
2008-04-17,32.086,32.891,31.283,32.891,1918,0
2008-04-18,32.959,34.84,32.95,33.978,3571,0
2008-04-21,34.796,34.796,32.959,33.939,880,0
2008-04-22,34.796,34.898,34.53,34.53,3558,0
2008-04-23,34.53,34.53,33.221,33.221,5474,0
2008-04-24,34.878,36.548,33.978,35.529,12967,0
2008-04-25,35.267,36.828,35.142,35.142,2189,0
2008-04-28,35.162,35.162,35.142,35.142,3094,0
2008-04-29,35.598,36.365,35.598,36.365,415,0
2008-04-30,35.482,36.11,34.707,35.016,22482,0
2008-05-01,35.539,35.87,35.365,35.87,653,0
2008-05-02,35.414,35.822,35.385,35.414,2219,0
2008-05-06,35.607,35.87,33.434,35.87,1646,0
2008-05-07,35.87,36.836,34.649,36.355,2498,0
2008-05-08,36.76,36.76,34.462,35.385,3399,0
2008-05-09,34.212,35.385,34.212,34.936,930,0
2008-05-12,33.958,35.939,33.929,35.549,1237,0
2008-05-13,35.851,36.866,34.036,36.856,3368,0
2008-05-14,37.302,37.312,34.956,36.626,6069,0
2008-05-15,36.819,36.819,35.9,35.929,1034,0
2008-05-16,36.12,36.12,35.87,35.87,2525,0
2008-05-19,35.509,36.828,34.907,35.88,824,0
2008-05-20,36.596,37.052,36.596,37.052,1339,0
2008-05-21,37.042,37.052,36.217,37.052,4914,0
2008-05-22,37.401,37.672,35.703,37.672,5945,0
2008-05-23,35.87,37.808,35.87,37.808,7395,0
2008-05-27,37.808,37.808,36.886,36.886,778,0
2008-05-28,35.644,36.441,35.644,36.441,382,0
2008-05-29,34.432,37.595,34.432,35.752,1134,0
2008-05-30,35.87,36.355,35.21,36.11,3390,0
2008-06-02,36.836,36.836,36.052,36.836,6342,0
2008-06-04,36.836,36.836,36.432,36.836,5259,0
2008-06-05,37.351,37.351,35.045,36.158,618,0
2008-06-06,35.21,38.779,35.21,37.808,11788,0
2008-06-09,38.545,38.545,36.596,38.195,3656,0
2008-06-10,38.361,38.769,37.052,37.052,2373,0
2008-06-11,37.082,37.331,36.558,37.082,12719,0
2008-06-12,37.904,37.904,35.405,36.986,2392,0
2008-06-13,37.082,38.535,36.846,37.302,7059,0
2008-06-16,37.845,38.466,37.331,37.391,2075,0
2008-06-17,38.118,39.262,38.118,39.067,6801,0
2008-06-18,39.611,40.609,37.341,38.554,12545,0
2008-06-19,40.086,42.335,37.875,38.819,2873,0
2008-06-20,39.282,42.112,38.292,40.133,6335,0
2008-06-23,42.644,44.087,40.668,43.537,10388,0
2008-06-24,43.622,44.165,42.654,43.383,6206,0
2008-06-25,41.947,43.129,41.047,42.007,4975,0
2008-06-26,41.249,42.17,41.212,41.801,1282,0
2008-06-27,42.783,42.783,37.341,39.282,175481,0
2008-06-30,39.322,41.997,36.013,38.361,8085,0
2008-07-01,37.565,38.893,35.986,38.195,3514,0
2008-07-02,37.855,37.855,34.095,36.1,8556,0
2008-07-03,35.742,38.418,35.742,37.042,2948,0
2008-07-07,36.856,40.707,33.773,37.469,3474,0
2008-07-08,39.009,39.009,37.808,38.999,1561,0
2008-07-09,39.379,39.669,35.307,36.432,3619,0
2008-07-10,38.05,39.707,38.05,38.999,2973,0
2008-07-11,38.969,39.165,35.625,38.031,6821,0
2008-07-14,38.96,39.542,35.133,35.89,8673,0
2008-07-15,35.356,37.167,34.193,36.876,5419,0
2008-07-16,34.328,38.485,34.328,38.312,6245,0
2008-07-17,37.779,38.312,37.779,38.312,316,0
2008-07-18,38.669,38.669,35.414,38.127,4278,0
2008-07-21,38.679,38.679,34.956,37.865,3889,0
2008-07-22,38.669,38.679,37.45,38.371,1392,0
2008-07-23,36.711,36.876,36.413,36.413,916,0
2008-07-24,38.476,38.476,36.76,37.798,3250,0
2008-07-25,36.217,40.571,35.958,40.571,4259,0
2008-07-28,37.217,38.779,37.217,38.215,755,0
2008-07-29,40.328,40.552,39.824,40.426,2342,0
2008-07-30,40.717,41.202,39.214,40.736,1409,0
2008-07-31,37.391,40.717,37.391,40.717,874,0
2008-08-01,41.402,42.644,40.938,42.548,15415,0
2008-08-04,41.286,42.488,39.804,41.64,14761,0
2008-08-05,41.742,41.742,39.175,40.775,2611,0
2008-08-06,40.688,41.987,40.688,40.957,939,0
2008-08-07,41.482,41.482,39.165,39.165,2272,0
2008-08-08,40.473,40.473,37.479,40.048,3739,0
2008-08-11,40.542,42.278,39.843,42.278,6520,0
2008-08-12,42.442,42.442,40.396,40.938,14624,0
2008-08-13,40.84,41.502,39.116,39.756,7308,0
2008-08-14,38.969,40.231,37.557,38.799,10313,0
2008-08-15,41.017,41.017,36.79,36.846,7570,0
2008-08-18,36.836,38.166,35.87,36.721,5033,0
2008-08-19,35.861,38.903,35.395,37.121,2064,0
2008-08-20,37.167,38.719,36.731,36.731,978,0
2008-08-21,36.741,38.65,36.741,38.65,3034,0
2008-08-22,40.668,40.707,37.371,38.759,4483,0
2008-08-25,38.622,38.622,37.391,38.574,3069,0
2008-08-26,38.013,39.523,37.565,38.195,11967,0
2008-08-27,37.904,38.739,36.79,36.819,3316,0
2008-08-28,36.76,37.479,35.929,36.846,1145,0
2008-08-29,37.272,38.689,36.256,37.595,3410,0
2008-09-02,37.983,38.427,36.836,37.518,2824,0
2008-09-03,37.798,40.019,37.798,38.631,7133,0
2008-09-04,37.692,39.601,36.856,36.856,4036,0
2008-09-05,36.711,36.711,34.203,34.59,23475,0
2008-09-08,35.142,35.172,32.861,33.631,5674,0
2008-09-09,33.148,35.191,33.148,34.125,11574,0
2008-09-10,34.956,35.579,34.309,35.317,7375,0
2008-09-11,34.374,35.673,34.374,35.529,2954,0
2008-09-12,34.629,39.64,34.629,39.272,13488,0
2008-09-15,38.331,39.009,36.08,36.345,5438,0
2008-09-16,38.225,38.225,36.286,37.565,5976,0
2008-09-17,36.296,36.355,32.959,32.959,6117,0
2008-09-18,32.969,39.165,32.959,39.165,5615,0
2008-09-19,40.133,40.668,39.369,39.601,25203,0
2008-09-22,37.652,39.98,37.652,39.185,3260,0
2008-09-23,38.779,39.746,37.817,38.779,8153,0
2008-09-24,38.873,38.873,37.46,37.46,570,0
2008-09-25,37.759,38.779,37.759,37.798,2594,0
2008-09-26,36.846,38.584,36.636,38.235,3252,0
2008-09-29,38.147,38.147,35.772,35.772,4586,0
2008-09-30,35.782,37.865,35.491,37.331,11511,0
2008-10-01,37.371,38.245,36.721,37.235,4385,0
2008-10-02,37.042,37.272,36.296,36.741,2891,0
2008-10-03,37.082,37.082,35.722,35.722,853,0
2008-10-06,35.181,36.345,30.062,30.712,17296,0
2008-10-07,33.583,33.583,30.702,30.702,8249,0
2008-10-08,30.799,31.507,29.665,30.199,3074,0
2008-10-09,30.209,31.584,28.829,28.829,14401,0
2008-10-10,29.074,29.113,26.861,28.598,18582,0
2008-10-13,28.024,29.084,27.174,29.084,37672,0
2008-10-14,28.897,29.569,27.164,27.842,3848,0
2008-10-15,28.162,28.55,26.959,26.959,1632,0
2008-10-16,26.92,28.201,25.109,28.201,9886,0
2008-10-17,26.871,27.628,26.861,27.127,17055,0
2008-10-20,24.594,26.901,24.594,26.871,5501,0
2008-10-21,26.67,26.813,24.905,26.749,1339,0
2008-10-22,25.952,26.612,25.458,25.458,2326,0
2008-10-23,25.97,25.97,23.276,24.276,3786,0
2008-10-24,24.361,24.361,23.353,23.401,6635,0
2008-10-28,23.654,24.188,22.54,23.238,5844,0
2008-10-29,22.936,26.719,22.936,24.429,1555,0
2008-10-30,25.621,27.202,23.083,23.644,2383,0
2008-10-31,24.361,24.722,23.654,24.722,4536,0
2008-11-03,25.573,28.063,25.573,26.465,2889,0
2008-11-04,26.939,26.939,23.906,25.525,453,0
2008-11-05,25.274,26.959,25.274,26.435,12271,0
2008-11-06,26.254,27.921,26.254,26.563,3791,0
2008-11-07,26.804,27.387,26.804,26.861,2208,0
2008-11-10,27.978,27.978,25.478,25.478,1761,0
2008-11-11,25.215,26.176,24.296,25.408,1067,0
2008-11-12,25.021,25.021,22.735,22.735,10661,0
2008-11-13,22.867,25.769,22.326,25.769,1721,0
2008-11-14,25.506,25.506,23.142,23.142,618,0
2008-11-17,22.857,23.604,22.391,23.258,15716,0
2008-11-18,23.304,23.49,22.441,22.441,14583,0
2008-11-19,23.267,23.314,19.729,20.999,10470,0
2008-11-20,21.841,23.228,20.262,23.053,97885,0
2008-11-21,22.036,23.858,21.628,22.781,7725,0
2008-11-24,22.867,24.807,19.099,22.51,7835,0
2008-11-25,22.896,24.468,21.425,23.025,11107,0
2008-11-26,23.113,26,22.296,26,12266,0
2008-11-28,24.296,27.23,23.363,26.01,16660,0
2008-12-01,26.03,27.338,25.398,26.087,24057,0
2008-12-02,26.823,26.823,23.792,24.39,2478,0
2008-12-03,23.17,24.237,22.269,22.857,8284,0
2008-12-04,24.169,24.169,20.301,21.297,18083,0
2008-12-05,21.009,22.995,20.056,21.297,19452,0
2008-12-08,22.985,25.195,22.431,25.195,6618,0
2008-12-09,24.227,25.69,24.159,24.961,6475,0
2008-12-10,25.488,25.488,22.735,25.119,8694,0
2008-12-11,24.438,25.109,24.011,24.011,4868,0
2008-12-12,23.556,26.563,23.556,24.846,10239,0
2008-12-15,24.915,24.915,23.945,23.954,2971,0
2008-12-16,24.75,24.75,23.877,24.237,8792,0
2008-12-17,24.634,24.634,22.53,24.217,4231,0
2008-12-18,24.207,24.227,23.782,23.792,1852,0
2008-12-19,24.139,24.139,21.908,22.771,13493,0
2008-12-22,22.171,22.619,22.171,22.5,941,0
2008-12-23,23.199,23.819,22.075,22.075,5190,0
2008-12-24,21.694,23.238,20.32,22.296,14000,0
2008-12-26,22.956,24.09,21.347,22.326,34359,0
2008-12-29,22.706,23.073,21.464,21.514,10522,0
2008-12-30,22.152,22.152,21.484,21.579,2227,0
2008-12-31,21.327,23.218,21.327,23.218,18002,0
2009-01-02,23.819,25.322,23.381,24.237,7799,0
2009-01-05,24.477,24.981,23.762,24.296,9099,0
2009-01-06,24.139,24.361,23.839,24.361,3744,0
2009-01-07,24.981,24.981,23.381,23.48,6232,0
2009-01-08,23.5,23.81,23.46,23.762,3608,0
2009-01-09,23.46,23.46,22.085,22.191,12616,0
2009-01-12,22.296,23.248,22.296,22.353,9010,0
2009-01-13,23.258,23.258,21.494,21.494,7201,0
2009-01-14,21.327,21.694,20.243,20.708,10229,0
2009-01-15,20.659,21.764,20.095,20.437,5299,0
2009-01-16,21.22,21.22,19.922,20.378,4144,0
2009-01-20,19.885,19.885,18.418,18.418,11639,0
2009-01-21,18.466,19.778,17.819,18.38,7201,0
2009-01-22,19.826,19.826,17.575,18.031,2783,0
2009-01-23,17.451,18.614,17.451,18.304,1609,0
2009-01-26,18.664,19.186,18.198,18.466,10090,0
2009-01-27,18.545,20.095,18.37,19.349,5765,0
2009-01-28,19.826,21.085,19.601,20.735,7065,0
2009-01-29,20.252,20.659,18.759,19.485,4145,0
2009-01-30,19.796,21.23,17.451,20.408,7055,0
2009-02-02,19.97,20.579,17.905,19.388,8659,0
2009-02-03,19.136,21.056,18.12,19.895,4300,0
2009-02-04,19.582,20.989,19.582,20.203,2455,0
2009-02-05,20.027,20.359,19.059,20.282,2461,0
2009-02-06,19.099,20.504,18.749,20.33,4800,0
2009-02-09,20.183,20.183,20.183,20.183,100,0
2009-02-10,20.33,20.485,20.115,20.173,9758,0
2009-02-11,20.32,21.161,19.94,20.066,1854,0
2009-02-12,19.388,21.161,19.388,19.524,461,0
2009-02-13,19.543,19.729,19.543,19.729,304,0
2009-02-17,19.369,19.875,18.605,18.664,2217,0
2009-02-18,18.874,20.619,17.732,19.659,8210,0
2009-02-19,19.826,19.826,18.485,18.683,8588,0
2009-02-20,18.555,20.378,18.255,18.796,5678,0
2009-02-23,18.922,19.93,17.703,18.846,13595,0
2009-02-24,19.669,20.007,18.179,19.378,6300,0
2009-02-25,18.585,19.408,18.585,18.961,609,0
2009-02-26,18.605,20.504,18.605,19.611,2531,0
2009-02-27,19.611,20.569,19.388,20.291,8973,0
2009-03-02,20.272,20.272,19.388,19.505,1886,0
2009-03-03,19.069,19.398,18.786,18.846,3337,0
2009-03-04,19.039,19.524,18.331,18.768,2743,0
2009-03-05,18.216,19.146,17.922,18.001,3785,0
2009-03-06,17.546,18.37,17.451,17.856,3569,0
2009-03-09,19.049,19.049,18.38,18.38,624,0
2009-03-10,18.011,20.203,17.148,19.284,9634,0
2009-03-11,19.787,19.875,17.732,18.427,16910,0
2009-03-12,18.485,18.864,17.885,18.864,3627,0
2009-03-13,17.829,18.294,17.8,18.021,1263,0
2009-03-16,18.664,20.203,18.285,19.875,2964,0
2009-03-17,20.124,21.464,20.124,21.464,2357,0
2009-03-18,21.918,23.391,21.908,23.391,1318,0
2009-03-19,23.801,24.159,23.801,24.159,1142,0
2009-03-20,24.325,24.951,23.614,23.916,10421,0
2009-03-23,24.217,25.428,24.217,25.428,3511,0
2009-03-24,25.7,25.7,25.7,25.7,100,0
2009-03-25,25.932,25.932,25.109,25.602,10199,0
2009-03-26,26.077,28.501,26.077,28.337,6416,0
2009-03-27,26.891,26.92,25.497,26.126,4622,0
2009-03-30,24.951,24.951,23.5,23.792,2113,0
2009-03-31,24.237,26.641,24.237,26.523,8996,0
2009-04-01,27.057,27.785,27.057,27.492,2394,0
2009-04-02,26.823,30.527,26.823,30.111,11573,0
2009-04-03,29.016,31.459,28.839,30.507,8194,0
2009-04-06,31.118,31.264,28.51,29.431,7515,0
2009-04-07,27.347,30.372,27.347,27.736,5383,0
2009-04-08,27.25,28.839,26.126,27.745,6740,0
2009-04-09,29.208,29.208,28.153,28.765,5773,0
2009-04-13,28.782,28.878,27.25,28.24,5765,0
2009-04-14,28.598,28.907,28.014,28.28,2310,0
2009-04-15,28.736,29.636,28.103,29.636,8894,0
2009-04-16,28.809,32.35,28.809,32.166,14480,0
2009-04-17,32.331,33.783,31.748,33.783,11705,0
2009-04-20,33.194,36.168,30.295,35.87,12499,0
2009-04-21,35.822,35.822,33.998,35.598,5443,0
2009-04-22,35.569,35.569,34.017,35.006,7521,0
2009-04-23,34.898,37.701,34.898,37.13,11320,0
2009-04-24,38.225,38.225,38.225,38.225,703,0
2009-04-27,36.062,36.77,35.395,36.178,6913,0
2009-04-28,33.059,35.9,33.059,35.9,5258,0
2009-04-29,34.756,37.014,34.756,37.014,2692,0
2009-04-30,37.479,37.565,35.529,37.565,1154,0
2009-05-01,37.292,37.45,36.548,36.548,805,0
2009-05-04,35.9,36.538,35.181,35.191,6950,0
2009-05-05,36.158,36.158,34.076,34.076,2702,0
2009-05-06,33.929,34.697,31.925,32.399,9028,0
2009-05-07,33.336,34.026,31.536,33.385,5004,0
2009-05-08,32.64,34.355,32.525,34.355,3941,0
2009-05-11,33.251,34.452,33.251,33.754,5432,0
2009-05-12,33.251,33.744,32.852,33.573,9023,0
2009-05-13,34.175,34.175,32.515,32.515,7770,0
2009-05-14,32.959,33.9,32.554,33.454,12383,0
2009-05-15,33.355,33.355,32.495,32.495,1518,0
2009-05-18,32.729,33.671,32.476,33.671,6246,0
2009-05-19,33.671,34.49,33.089,33.424,12073,0
2009-05-20,33.089,34.056,32.822,33.841,8257,0
2009-05-21,32.35,34.796,32.047,34.756,9817,0
2009-05-22,34.726,35.87,34.48,35.654,10611,0
2009-05-26,35.356,37.575,35.248,37.391,10003,0
2009-05-27,37.808,37.808,36.365,36.916,6739,0
2009-05-28,37.798,39.165,35.356,38.969,22222,0
2009-05-29,38.584,39.126,37.187,38.749,47893,0
2009-06-01,38.779,39.814,37.682,39.389,26226,0
2009-06-02,39.65,39.65,38.535,39.262,28018,0
2009-06-03,39.359,39.863,38.564,39.436,24148,0
2009-06-04,39.252,41.125,38.819,41.125,14394,0
2009-06-05,41.057,41.512,40.523,41.412,3828,0
2009-06-08,40.668,41.232,38.564,39.252,41347,0
2009-06-09,40.143,40.143,38.789,39.611,10915,0
2009-06-10,40.396,40.552,38.195,38.903,36348,0
2009-06-11,39.398,41.791,38.05,41.373,8160,0
2009-06-12,40.717,40.717,38.371,40.717,5493,0
2009-06-15,40.918,40.918,39.941,39.951,7340,0
2009-06-16,40.717,41.007,36.956,36.956,14165,0
2009-06-17,38.05,38.466,37.177,37.302,2328,0
2009-06-18,36.836,37.808,35.88,36.47,4924,0
2009-06-19,36.576,37.41,36.071,37.187,24410,0
2009-06-22,38.003,39.542,36.49,37.13,40249,0
2009-06-23,37.489,37.489,36.11,36.46,11403,0
2009-06-24,36.76,37.662,36.217,37.226,8579,0
2009-06-25,37.312,39.669,36.316,39.475,4412,0
2009-06-26,39.65,42.16,38.283,41.258,83720,0
2009-06-29,41.713,42.644,40.813,41.858,12869,0
2009-06-30,42.498,42.576,38.923,41.125,14283,0
2009-07-01,41.212,42.298,39.312,41.752,20582,0
2009-07-02,41.017,42.335,39.795,40.697,16419,0
2009-07-06,40.888,41.532,38.485,41.202,13516,0
2009-07-07,41.801,42.17,40.629,40.832,5608,0
2009-07-08,40.957,41.987,40.957,41.202,2583,0
2009-07-09,41.811,42.121,40.658,41.315,16573,0
2009-07-10,41.192,42.13,40.888,42.13,2792,0
2009-07-13,42.595,43.247,42.179,43.247,8451,0
2009-07-14,42.975,43.546,41.928,43.432,31877,0
2009-07-15,43.06,44.894,42.841,44.894,14588,0
2009-07-16,44.739,45.417,43.965,45.349,9024,0
2009-07-17,45.476,45.476,44.71,45.078,4172,0
2009-07-20,45.282,45.359,43.08,45.349,2284,0
2009-07-21,45.378,45.563,44.603,45.563,15728,0
2009-07-22,45.176,45.291,43.83,44.285,8075,0
2009-07-23,44.04,45.224,43.622,44.603,17165,0
2009-07-24,44.235,45.496,43.295,45.496,10180,0
2009-07-27,44.554,45.437,43.77,44.175,20717,0
2009-07-28,43.622,43.68,41.562,42.595,11687,0
2009-07-29,42.654,42.654,41.723,41.723,1424,0
2009-07-30,42.288,42.288,40.678,41.145,4786,0
2009-07-31,41.145,41.145,37.865,37.993,20732,0
2009-08-03,38.322,40.532,38.013,38.749,29194,0
2009-08-04,38.809,39.436,37.615,39.398,26046,0
2009-08-05,39.019,39.019,34.776,35.802,22048,0
2009-08-06,35.607,37.788,35.055,36.276,55098,0
2009-08-07,37.023,38.205,36.042,37.701,10860,0
2009-08-10,37.147,37.322,35.442,36.441,14503,0
2009-08-11,36.558,37.42,36.558,37.381,5041,0
2009-08-12,37.518,38.769,36.451,37.121,24260,0
2009-08-13,36.81,37.914,35.491,37.13,36507,0
2009-08-14,37.44,37.44,35.414,35.949,24062,0
2009-08-17,36.168,36.296,35.094,35.559,2601,0
2009-08-18,35.424,35.424,33.118,35.326,14867,0
2009-08-19,34.898,35.287,33.968,34.678,7623,0
2009-08-20,34.796,36.441,33.851,36.09,46107,0
2009-08-21,36.538,38.292,34.58,36.606,41077,0
2009-08-24,36.558,37.322,36.052,36.976,6406,0
2009-08-25,37.71,37.71,36.846,37.217,1143,0
2009-08-26,36.896,37.808,36.47,37.157,2186,0
2009-08-27,37.46,37.46,35.472,36.316,1959,0
2009-08-28,36.596,37.624,35.851,36.403,29212,0
2009-08-31,36.548,37.032,35.752,36.14,19901,0
2009-09-01,35.772,36.711,34.898,35.084,3171,0
2009-09-02,34.84,36.48,34.84,35.579,1605,0
2009-09-03,35.123,35.89,35.123,35.491,824,0
2009-09-04,35.742,36.403,35.055,35.822,16810,0
2009-09-08,34.966,36.355,34.59,35.598,29325,0
2009-09-09,35.722,36.023,34.61,35.851,2421,0
2009-09-10,35.654,36.586,35.277,36.441,5440,0
2009-09-11,36.042,36.558,35.822,36.558,1709,0
2009-09-14,36.004,36.721,34.57,36.422,16754,0
2009-09-15,36.09,36.78,34.868,36.721,35071,0
2009-09-16,37.499,37.499,35.654,36.846,8080,0
2009-09-17,37.13,37.292,35.713,36.78,6626,0
2009-09-18,36.365,37.322,35.442,37.322,10944,0
2009-09-21,36.916,37.042,34.261,35.732,3679,0
2009-09-22,36.023,36.374,35.598,35.598,8441,0
2009-09-23,35.782,37.138,35.258,36.78,13991,0
2009-09-24,35.762,36.662,35.472,35.909,6003,0
2009-09-25,35.732,36.711,35.452,36.48,12198,0
2009-09-28,36.158,36.451,34.48,36.197,1996,0
2009-09-29,35.752,37.42,35.579,35.87,21230,0
2009-09-30,36.071,36.071,34.422,34.822,6415,0
2009-10-01,34.878,35.424,34.261,34.51,3542,0
2009-10-02,34.888,36.042,34.007,35.346,32310,0
2009-10-05,36.062,36.071,35.113,35.201,11377,0
2009-10-06,35.87,36.158,35.287,35.683,7596,0
2009-10-07,35.625,35.625,35.385,35.491,13875,0
2009-10-08,36.071,36.071,34.746,35.035,3414,0
2009-10-09,35.133,35.133,34.066,34.822,3719,0
2009-10-12,34.697,35.87,34.629,35.87,21971,0
2009-10-13,35.559,36.217,35.559,35.995,8735,0
2009-10-14,36.149,36.355,34.996,36.09,9589,0
2009-10-15,35.87,36.566,35.472,35.742,3674,0
2009-10-16,35.472,35.722,34.47,35.673,20314,0
2009-10-19,35.634,37.177,35.634,37.121,15152,0
2009-10-20,37.177,37.177,35.191,35.792,6130,0
2009-10-21,36.158,36.158,34.707,35.452,4703,0
2009-10-22,35.491,35.9,34.898,35.812,11201,0
2009-10-23,35.802,36.032,35.385,35.625,8249,0
2009-10-26,35.89,36.365,35.267,35.267,26620,0
2009-10-27,35.529,36.168,34.687,34.756,7367,0
2009-10-28,34.888,34.888,31.992,32.719,7039,0
2009-10-29,33.079,34.639,32.66,34.175,8848,0
2009-10-30,33.727,34.085,33.573,33.998,4458,0
2009-11-02,34.29,34.956,32.495,34.026,10395,0
2009-11-03,33.851,34.374,33.414,34.076,1270,0
2009-11-04,34.095,34.165,32.71,33.708,14171,0
2009-11-05,33.871,33.871,32.749,33.744,4852,0
2009-11-06,33.385,33.949,33.158,33.395,4721,0
2009-11-09,33.424,34.299,33.424,34.056,3658,0
2009-11-10,33.968,34.898,33.968,34.365,5754,0
2009-11-11,34.6,34.831,33.9,33.9,2198,0
2009-11-12,33.803,34.085,30.237,32.136,7589,0
2009-11-13,32.341,33.909,32.341,33.717,2780,0
2009-11-16,33.167,34.649,33.029,34.309,10926,0
2009-11-17,34.212,34.212,32.495,33.68,2773,0
2009-11-18,33.69,33.69,32.68,33.346,468,0
2009-11-19,33.494,34.319,32.787,33.158,10087,0
2009-11-20,33.029,33.641,32.891,33.28,4486,0
2009-11-23,34.868,34.868,33.019,34.319,2322,0
2009-11-24,34.175,34.175,33.583,33.583,5439,0
2009-11-25,34.222,34.58,33.231,33.454,2888,0
2009-11-27,32.861,33.813,32.262,32.778,5693,0
2009-11-30,32.901,33.699,32.544,33.138,15286,0
2009-12-01,32.861,33.978,32.505,33.28,7934,0
2009-12-02,32.861,33.251,32.417,32.515,7816,0
2009-12-03,32.749,34.026,32.262,32.64,11675,0
2009-12-04,32.476,33.069,32.476,32.989,6570,0
2009-12-07,32.881,34.707,32.35,33.231,6480,0
2009-12-08,33.544,33.813,32.583,33.148,12122,0
2009-12-09,32.719,33.128,32.476,32.842,2413,0
2009-12-10,33.019,33.919,32.583,32.881,5348,0
2009-12-11,33.544,33.641,33.079,33.28,7195,0
2009-12-14,33.059,33.474,32.67,33.395,4522,0
2009-12-15,33.203,33.385,32.64,32.861,5982,0
2009-12-16,33.194,33.444,32.901,33.009,3746,0
2009-12-17,33.414,33.727,32.331,33.251,26238,0
2009-12-18,33.484,33.736,33.009,33.009,16879,0
2009-12-21,33.544,33.661,32.495,33.069,10912,0
2009-12-22,33.158,33.641,33.128,33.211,11232,0
2009-12-23,33.444,34.55,33.317,34.203,22217,0
2009-12-24,33.919,34.203,32.969,33.444,8340,0
2009-12-28,33.699,33.909,32.583,33.079,10397,0
2009-12-29,33.176,33.544,32.534,33.271,17335,0
2009-12-30,33.375,33.736,32.822,33.128,17911,0
2009-12-31,33.211,34.355,32.602,33.474,17408,0
2010-01-04,34.007,34.242,32.822,32.901,36172,0
2010-01-05,32.861,34.125,32.778,33.813,43039,0
2010-01-06,33.631,35.452,33.631,35.162,61312,0
2010-01-07,35.326,36.566,35.074,36.09,45900,0
2010-01-08,35.673,36.178,35.22,36.071,10683,0
2010-01-11,35.654,36.741,35.395,36.509,8472,0
2010-01-12,35.812,36.548,35.615,36.355,8961,0
2010-01-13,36.286,37.489,35.772,37.042,7035,0
2010-01-14,36.644,38.389,36.355,37.749,9687,0
2010-01-15,37.817,38.147,37.014,37.032,7189,0
2010-01-19,37.121,37.121,36.432,36.886,9374,0
2010-01-20,36.403,37.469,35.792,36.499,23490,0
2010-01-21,36.023,36.032,35.142,35.307,9610,0
2010-01-22,35.442,36.49,34.898,35.792,13840,0
2010-01-25,36.365,38.631,35.812,38.584,53580,0
2010-01-26,38.312,39.272,37.207,39.067,9089,0
2010-01-27,39.126,39.126,38.235,38.769,4784,0
2010-01-28,38.622,38.622,36.996,38.08,16312,0
2010-01-29,38.969,38.999,37.479,38.245,6348,0
2010-02-01,38.255,38.669,36.247,36.936,15066,0
2010-02-02,36.79,37.759,35.424,37.032,11575,0
2010-02-03,37.042,38.769,36.548,37.052,20797,0
2010-02-04,36.956,36.956,34.859,34.996,18465,0
2010-02-05,35.365,36.296,33.365,33.939,93344,0
2010-02-08,33.939,33.949,32.67,33.434,51833,0
2010-02-09,33.641,33.641,33.118,33.454,5650,0
2010-02-10,33.211,33.554,33.009,33.554,5022,0
2010-02-11,33.346,34.442,33.346,34.355,6079,0
2010-02-12,33.444,36.023,33.317,35.958,10868,0
2010-02-16,35.919,36.256,35.482,36.178,3677,0
2010-02-17,36.149,36.49,34.756,36.227,3426,0
2010-02-18,36.276,36.886,36.276,36.79,1166,0
2010-02-19,36.896,37.072,36.896,37.072,1690,0
2010-02-22,36.966,37.072,35.703,36.836,1696,0
2010-02-23,37.082,37.904,36.052,37.528,4446,0
2010-02-24,36.986,37.292,36.616,37.062,1371,0
2010-02-25,37.014,37.865,36.256,37.835,2148,0
2010-02-26,37.875,38.437,37.138,38.274,3113,0
2010-03-01,38.292,38.515,37.217,37.769,3453,0
2010-03-02,37.845,38.679,37.817,38.361,1753,0
2010-03-03,38.525,38.769,37.642,38.195,5206,0
2010-03-04,36.916,38.719,36.916,38.398,1683,0
2010-03-05,38.418,39.766,38.418,39.766,4734,0
2010-03-08,39.64,39.64,38.594,39.233,7617,0
2010-03-09,38.903,39.057,38.789,39.029,1697,0
2010-03-10,38.759,38.969,37.518,38.564,3519,0
2010-03-11,38.515,40.299,37.615,39.921,40497,0
2010-03-12,40.133,40.859,37.13,38.09,27861,0
2010-03-15,37.943,37.943,37.138,37.509,9365,0
2010-03-16,37.701,37.729,37.322,37.729,2698,0
2010-03-17,37.808,38.003,37.682,38.003,5364,0
2010-03-18,38.147,40.231,38.147,38.495,6797,0
2010-03-19,38.759,38.759,36.79,37.808,11666,0
2010-03-22,38.603,39.379,38.225,38.554,14918,0
2010-03-23,38.789,38.789,37.808,37.963,2218,0
2010-03-24,37.518,37.557,36.509,37.167,652,0
2010-03-25,37.226,37.226,37.217,37.217,349,0
2010-03-29,36.876,37.082,35.919,36.906,9179,0
2010-03-30,36.946,38.185,36.946,37.672,1405,0
2010-03-31,37.672,38.108,37.226,37.489,6717,0
2010-04-01,37.729,37.963,36.79,36.79,880,0
2010-04-05,37.509,38.003,37.264,37.973,2142,0
2010-04-06,36.682,37.565,36.682,37.371,804,0
2010-04-07,36.441,37.302,36.441,36.886,1509,0
2010-04-08,36.636,37.147,36.636,36.886,950,0
2010-04-09,36.451,36.966,36.062,36.626,4166,0
2010-04-12,36.355,37.605,36.187,37.312,16111,0
2010-04-13,37.322,37.692,36.355,36.566,4264,0
2010-04-14,37.381,37.381,36.158,36.936,7719,0
2010-04-15,37.042,37.042,36.836,36.876,1237,0
2010-04-16,36.886,36.896,36.47,36.741,4121,0
2010-04-19,36.682,37.642,36.227,36.966,8092,0
2010-04-20,36.77,37.808,36.451,37.662,7603,0
2010-04-21,37.548,37.769,36.672,36.741,3355,0
2010-04-22,36.77,37.226,36.286,36.846,7019,0
2010-04-23,36.548,40.396,36.062,40.067,27214,0
2010-04-26,40.153,40.153,38.719,39.601,3965,0
2010-04-27,39.379,39.379,38.274,38.515,2232,0
2010-04-28,39.349,39.349,36.316,38.05,732,0
2010-04-29,39.252,39.572,38.699,39.282,4479,0
2010-04-30,39.494,40.212,39.097,39.504,13060,0
2010-05-03,39.631,39.746,38.292,39.445,6184,0
2010-05-04,39.156,39.156,38.545,38.923,4272,0
2010-05-05,38.446,38.913,38.446,38.729,1264,0
2010-05-06,38.603,39.631,38.312,38.535,2876,0
2010-05-07,37.808,39.689,37.004,38.312,17487,0
2010-05-10,38.913,40.523,38.098,39.843,9709,0
2010-05-11,39.776,39.776,38.809,39.659,1975,0
2010-05-12,39.921,40.668,38.495,40.638,9757,0
2010-05-13,38.709,40.038,38.709,39.902,3241,0
2010-05-14,40.561,40.561,36.936,38.147,7267,0
2010-05-17,38.225,38.999,38.108,38.564,2310,0
2010-05-18,38.969,39.019,37.351,38.127,2983,0
2010-05-19,38.245,38.584,37.272,37.322,4542,0
2010-05-20,36.916,36.916,35.267,35.267,3443,0
2010-05-21,34.786,35.752,33.968,34.48,9055,0
2010-05-24,34.48,36.237,34.328,34.926,8366,0
2010-05-25,34.649,34.659,32.67,34.046,20352,0
2010-05-26,34.422,35.644,32.787,35.055,25558,0
2010-05-27,34.956,38.669,34.956,37.875,6155,0
2010-05-28,37.865,39.224,36.432,37.808,12506,0
2010-06-01,37.538,37.538,36.365,36.365,3970,0
2010-06-02,37.092,37.102,35.89,37.102,2769,0
2010-06-03,37.226,38.719,37.226,37.652,2400,0
2010-06-04,36.966,36.966,35.588,35.588,2169,0
2010-06-07,34.907,35.722,34.687,34.687,3396,0
2010-06-08,34.746,36.256,34.066,35.939,15497,0
2010-06-09,34.898,35.258,34.193,34.726,4660,0
2010-06-10,35.026,35.375,34.629,35.162,5324,0
2010-06-11,34.629,34.859,34.242,34.859,3692,0
2010-06-14,35.762,36.207,35.482,35.929,1447,0
2010-06-15,35.277,38.003,35.277,38.003,5109,0
2010-06-16,37.719,38.195,37.719,37.875,846,0
2010-06-17,38.098,38.098,38.098,38.098,381,0
2010-06-18,38.389,39.262,38.06,38.769,11154,0
2010-06-21,39.262,39.465,38.495,38.779,6199,0
2010-06-22,39.029,39.067,37.605,38.118,7277,0
2010-06-23,38.07,39.077,37.46,38.883,7131,0
2010-06-24,38.564,39.175,38.137,38.381,6514,0
2010-06-25,37.272,40.094,36.538,37.973,91867,0
2010-06-28,38.041,38.041,37.014,37.082,4901,0
2010-06-29,36.946,36.946,34.996,35.909,8537,0
2010-06-30,35.909,37.662,35.772,37.341,29480,0
2010-07-01,37.662,37.798,37.312,37.41,3032,0
2010-07-02,38.098,38.098,36.365,36.741,7099,0
2010-07-06,37.111,37.111,36.393,36.393,2888,0
2010-07-07,35.782,36.217,35.326,36.062,9327,0
2010-07-08,36.256,36.836,36.256,36.78,5726,0
2010-07-09,36.08,36.836,36.08,36.682,2232,0
2010-07-12,36.09,36.432,35.772,35.87,3830,0
2010-07-13,35.851,37.322,35.625,37.187,10502,0
2010-07-14,36.692,36.692,36.178,36.403,3656,0
2010-07-15,36.996,36.996,36.217,36.227,3465,0
2010-07-16,35.968,35.968,34.898,34.898,7028,0
2010-07-19,34.707,37.014,34.5,36.926,51609,0
2010-07-20,37.13,38.545,36.711,38.235,33407,0
2010-07-21,38.302,38.729,36.384,36.78,38108,0
2010-07-22,37.217,38.584,36.702,37.71,29073,0
2010-07-23,37.615,37.615,36.596,37.489,29903,0
2010-07-26,37.701,37.826,36.846,37.826,23678,0
2010-07-27,38.215,38.641,37.518,38.437,25705,0
2010-07-28,37.401,40.038,37.282,39.951,24366,0
2010-07-29,40.347,40.347,39.455,39.824,8075,0
2010-07-30,39.204,41.412,39.204,41.412,12835,0
2010-08-02,41.676,41.676,41.249,41.402,5111,0
2010-08-03,41.392,41.392,40.736,40.775,7458,0
2010-08-04,41.422,41.542,41.007,41.522,3406,0
2010-08-05,41.276,41.324,40.967,40.967,3476,0
2010-08-06,40.668,41.222,40.231,41.007,3022,0
2010-08-09,39.746,40.947,39.601,40.104,7252,0
2010-08-10,39.631,39.631,39.097,39.097,1271,0
2010-08-11,38.979,38.979,37.943,37.943,3973,0
2010-08-12,37.605,37.701,36.856,37.121,5426,0
2010-08-13,37.13,37.575,35.607,36.09,27227,0
2010-08-16,36.12,37.808,36.042,36.711,5613,0
2010-08-17,37.187,37.302,36.856,37.082,7556,0
2010-08-18,37.692,37.692,37.244,37.254,1935,0
2010-08-19,37.538,37.538,35.722,35.722,4260,0
2010-08-20,35.722,36.256,34.726,35.094,14501,0
2010-08-23,35.424,35.673,34.629,34.813,9191,0
2010-08-24,34.629,35.191,34.55,34.56,5652,0
2010-08-25,34.462,34.986,34.125,34.986,2796,0
2010-08-26,34.805,34.898,34.629,34.629,866,0
2010-08-27,35.094,35.752,34.47,35.569,6410,0
2010-08-30,35.569,36.158,35.22,35.462,3445,0
2010-08-31,36.032,37.292,35.703,37.092,17751,0
2010-09-01,37.624,38.292,36.886,37.808,11962,0
2010-09-02,38.118,38.205,38.118,38.195,790,0
2010-09-03,38.341,38.389,38.341,38.389,1427,0
2010-09-07,38.245,38.389,37.672,37.672,1254,0
2010-09-08,38.07,38.07,36.986,38.05,4790,0
2010-09-09,38.485,38.564,37.207,37.331,2689,0
2010-09-10,37.826,37.973,37.538,37.973,5713,0
2010-09-13,37.769,38.292,37.042,38.292,6009,0
2010-09-14,38.322,38.322,37.615,37.835,3431,0
2010-09-15,37.528,37.528,37.528,37.528,421,0
2010-09-16,37.331,37.331,37.092,37.092,451,0
2010-09-17,37.528,37.692,36.976,37.264,5847,0
2010-09-20,36.81,37.749,36.692,37.538,8560,0
2010-09-21,37.548,37.605,36.741,36.819,2644,0
2010-09-22,36.836,37.207,36.836,37.207,1094,0
2010-09-23,37.217,37.605,36.702,36.702,3641,0
2010-09-24,37.072,37.71,36.876,37.401,7537,0
2010-09-27,37.41,37.41,35.89,36.692,7903,0
2010-09-28,36.384,37.082,36.355,37.072,2407,0
2010-09-29,37.062,37.341,36.828,37.032,2322,0
2010-09-30,37.565,37.808,37.177,37.479,8184,0
2010-10-01,36.692,36.936,36.596,36.936,2799,0
2010-10-04,36.946,36.966,36.355,36.662,7261,0
2010-10-05,36.828,37.855,36.828,37.855,5455,0
2010-10-06,37.538,38.535,37.226,37.924,3705,0
2010-10-07,38.274,38.689,37.004,38.641,5534,0
2010-10-08,38.584,38.739,38.485,38.631,10256,0
2010-10-11,38.041,38.476,38.013,38.312,1447,0
2010-10-12,38.225,38.485,37.042,37.662,16414,0
2010-10-13,38.545,39.455,37.302,39.312,12737,0
2010-10-14,39.312,39.312,38.759,38.779,21377,0
2010-10-15,39.312,39.504,38.631,39.504,8855,0
2010-10-18,39.175,39.533,39.175,39.533,4321,0
2010-10-19,39.116,39.445,39.019,39.185,2956,0
2010-10-20,39.037,39.824,39.037,39.814,2304,0
2010-10-21,39.746,39.746,38.689,38.836,2966,0
2010-10-22,38.855,39.359,38.846,39.359,2431,0
2010-10-25,39.359,39.698,39.165,39.339,2995,0
2010-10-26,39.339,39.679,39.272,39.572,2044,0
2010-10-27,39.542,39.542,39.087,39.087,926,0
2010-10-28,38.969,39.156,38.584,38.699,3579,0
2010-10-29,38.466,39.552,37.518,39.262,21397,0
2010-11-01,38.292,38.846,38.292,38.622,1190,0
2010-11-02,37.845,38.699,37.845,38.689,4112,0
2010-11-03,37.953,38.989,37.469,38.235,16556,0
2010-11-04,38.175,39.426,38.175,39.426,2085,0
2010-11-05,38.505,39.98,38.505,39.98,2756,0
2010-11-08,39.902,39.98,38.855,39.057,3574,0
2010-11-09,38.515,39.379,36.856,37.565,49179,0
2010-11-10,37.518,38.729,36.856,38.729,37656,0
2010-11-11,38.446,38.923,38.446,38.893,1586,0
2010-11-12,38.456,38.456,38.361,38.361,670,0
2010-11-15,38.819,38.819,38.564,38.564,334,0
2010-11-16,38.013,38.013,38.013,38.013,1147,0
2010-11-17,37.469,38.495,37.032,38.175,11379,0
2010-11-18,38.166,38.476,37.875,38.476,1865,0
2010-11-19,38.554,38.829,37.953,38.819,3612,0
2010-11-22,38.819,39.669,38.118,39.669,3611,0
2010-11-23,39.542,39.631,38.525,38.989,1897,0
2010-11-24,39.019,39.698,39.019,39.417,3656,0
2010-11-29,39.417,39.417,38.341,39.195,9392,0
2010-11-30,39.224,39.746,38.65,39.746,10054,0
2010-12-01,39.98,39.98,38.829,39.33,4229,0
2010-12-02,38.846,38.923,38.846,38.846,3616,0
2010-12-03,38.779,38.96,38.341,38.96,2926,0
2010-12-06,39.097,39.097,38.437,38.622,1154,0
2010-12-07,39.136,39.455,38.999,39.369,4458,0
2010-12-08,39.312,39.504,39.252,39.252,1738,0
2010-12-09,39.252,39.272,38.829,39.156,3579,0
2010-12-10,39.156,39.504,39.156,39.407,2223,0
2010-12-13,39.494,39.494,38.779,39.087,3608,0
2010-12-14,39.436,39.436,38.535,38.709,3645,0
2010-12-15,38.709,39.417,38.709,39.156,3700,0
2010-12-16,39.067,40.406,39.067,40.406,4274,0
2010-12-17,40.299,40.299,38.933,40.173,12559,0
2010-12-20,40.299,41.164,40.048,40.898,15520,0
2010-12-21,40.726,40.726,39.99,40.473,5486,0
2010-12-22,40.726,40.726,40.337,40.619,1606,0
2010-12-23,40.619,40.619,40.067,40.251,1099,0
2010-12-27,40.231,40.638,38.799,40.523,4397,0
2010-12-28,40.523,40.859,40.523,40.859,2595,0
2010-12-29,40.202,40.85,40.038,40.736,3400,0
2010-12-30,40.464,40.756,40.357,40.357,969,0
2010-12-31,40.775,40.84,40.619,40.84,680,0
2011-01-03,40.85,42.654,40.84,42.557,17708,0
2011-01-04,42.654,42.654,41.888,42.016,7002,0
2011-01-05,42.016,42.229,41.704,42.026,7577,0
2011-01-06,41.928,42.016,41.83,41.937,1766,0
2011-01-07,41.918,41.918,41.343,41.402,1681,0
2011-01-10,41.392,41.392,40.765,40.908,3333,0
2011-01-11,40.483,40.599,38.903,39.389,12251,0
2011-01-12,39.611,39.611,39.233,39.379,1977,0
2011-01-13,39.312,40.173,39.312,39.882,10049,0
2011-01-14,39.786,42.548,39.756,42.548,10514,0
2011-01-18,42.557,42.557,41.315,42.209,14311,0
2011-01-19,42.238,42.238,41.135,41.232,7528,0
2011-01-20,41.286,41.601,41.192,41.192,2182,0
2011-01-21,41.591,41.591,40.726,40.726,2329,0
2011-01-24,41.155,41.928,40.153,40.523,6853,0
2011-01-25,41.125,41.125,40.309,40.309,776,0
2011-01-26,40.309,40.328,39.679,40.133,3855,0
2011-01-27,40,41.363,39.33,39.349,2018,0
2011-01-28,39.136,39.717,36.207,37.808,13166,0
2011-01-31,37.788,38.779,36.158,38.564,6918,0
2011-02-01,38.679,39.243,38.331,39.107,1936,0
2011-02-02,38.769,38.769,38.769,38.769,136,0
2011-02-03,38.923,38.923,38.545,38.545,299,0
2011-02-04,37.953,38.031,37.322,37.769,3453,0
2011-02-07,38.525,38.669,37.575,38.041,1804,0
2011-02-08,38.147,38.274,37.739,38.215,1587,0
2011-02-09,38.669,38.669,37.45,37.45,567,0
2011-02-10,37.739,38.264,37.739,38.235,3187,0
2011-02-11,37.914,38.235,37.692,38.235,2559,0
2011-02-14,38.041,38.446,38.041,38.195,1117,0
2011-02-15,38.622,38.622,37.914,38.031,2331,0
2011-02-16,38.515,38.719,37.826,38.515,6858,0
2011-02-17,38.505,39.542,38.505,39.252,5709,0
2011-02-18,39.33,39.33,38.933,39.107,4316,0
2011-02-22,38.979,39.019,38.613,38.729,6729,0
2011-02-23,38.779,39.243,38.613,38.613,3102,0
2011-02-24,38.427,39.067,38.389,39.067,4738,0
2011-02-25,38.903,39.292,38.456,39.292,3452,0
2011-02-28,39.195,39.292,38.631,39.107,3721,0
2011-03-01,38.989,38.989,38.195,38.274,1688,0
2011-03-02,37.226,38.245,37.226,38.245,1066,0
2011-03-03,38.574,38.584,38.156,38.535,3015,0
2011-03-04,38.535,38.545,38.156,38.156,1860,0
2011-03-07,38.545,38.545,37.652,37.652,2201,0
2011-03-08,37.633,37.943,37.479,37.71,1171,0
2011-03-09,37.662,37.885,37.595,37.885,2237,0
2011-03-10,37.662,37.973,37.662,37.662,6530,0
2011-03-11,37.585,37.865,37.585,37.865,2592,0
2011-03-14,37.788,38.466,37.662,38.156,3889,0
2011-03-15,37.71,37.71,37.302,37.624,777,0
2011-03-16,37.662,38.659,37.45,37.779,18904,0
2011-03-17,37.662,37.798,36.836,37.023,4104,0
2011-03-18,37.157,37.361,36.846,37.004,12770,0
2011-03-21,37.292,37.983,37.014,37.983,7697,0
2011-03-22,37.672,38.05,37.672,38.05,1115,0
2011-03-23,38.013,38.689,38.013,38.689,3423,0
2011-03-24,38.769,39.214,38.446,39.185,2400,0
2011-03-25,39.504,39.513,38.836,39.047,5749,0
2011-03-28,38.999,39.185,38.779,39.185,3320,0
2011-03-29,38.903,38.979,38.829,38.979,517,0
2011-03-30,38.819,39.009,38.729,38.96,2531,0
2011-03-31,39.262,39.272,39.262,39.272,777,0
2011-04-01,39.533,40.163,39.533,40.163,4016,0
2011-04-04,40.27,40.532,40.133,40.532,4098,0
2011-04-05,40.532,40.938,39.912,40.629,10146,0
2011-04-06,40.765,40.765,40.436,40.756,696,0
2011-04-07,40.736,40.736,40.309,40.552,7634,0
2011-04-08,40.619,40.928,39.484,39.912,15681,0
2011-04-11,39.717,39.872,39.504,39.504,2820,0
2011-04-12,39.233,39.233,37.788,38.302,5218,0
2011-04-13,39.398,39.465,38.446,38.759,13053,0
2011-04-14,39.252,39.252,38.779,39.156,5234,0
2011-04-15,39.165,39.951,38.789,39.951,5264,0
2011-04-18,39.65,40.094,39.631,39.746,2002,0
2011-04-19,39.552,39.746,38.545,38.933,5876,0
2011-04-20,38.95,39.592,38.659,38.893,4000,0
2011-04-21,39.322,39.322,38.603,38.603,2135,0
2011-04-25,38.893,38.893,38.584,38.584,1993,0
2011-04-26,38.584,38.819,38.398,38.819,3318,0
2011-04-27,38.679,39.669,38.679,39.669,2523,0
2011-04-28,39.455,39.746,38.913,39.727,4862,0
2011-04-29,39.679,40.094,39.542,40.094,3404,0
2011-05-02,40.231,40.785,39.165,39.882,17238,0
2011-05-03,40.094,40.094,39.475,39.475,1387,0
2011-05-04,39.445,39.892,39.292,39.475,1417,0
2011-05-05,39.504,39.504,38.574,38.699,8996,0
2011-05-06,38.979,38.979,38.641,38.779,2596,0
2011-05-09,38.829,39.009,38.799,38.95,1239,0
2011-05-10,38.873,39.339,38.525,39.339,3393,0
2011-05-11,38.739,38.739,38.739,38.739,455,0
2011-05-13,39.185,39.379,38.769,38.769,1273,0
2011-05-16,38.564,38.594,38.195,38.195,3600,0
2011-05-17,38.108,38.195,37.894,37.894,661,0
2011-05-18,37.865,38.819,37.865,38.427,2143,0
2011-05-19,38.913,38.913,38.127,38.127,1865,0
2011-05-20,38.564,38.564,37.605,37.701,8623,0
2011-05-23,37.788,37.788,36.76,36.76,2254,0
2011-05-24,36.866,36.936,36.11,36.286,4063,0
2011-05-25,36.335,36.731,36.335,36.538,1944,0
2011-05-26,36.566,37.41,36.558,37.41,2926,0
2011-05-27,37.42,38.829,37.42,37.615,19228,0
2011-05-31,37.538,38.255,37.538,38.255,8126,0
2011-06-01,38.264,38.446,37.331,37.341,4434,0
2011-06-02,37.391,38.515,37.391,37.633,13598,0
2011-06-03,37.235,37.235,36.996,36.996,2343,0
2011-06-06,36.836,37.004,35.89,35.89,5764,0
2011-06-07,36.374,37.13,36.374,37.032,3002,0
2011-06-08,36.866,36.866,36.866,36.866,1352,0
2011-06-09,36.586,37.518,36.586,37.518,1134,0
2011-06-10,37.138,37.312,36.052,36.644,3010,0
2011-06-13,37.322,37.322,36.548,36.548,3738,0
2011-06-14,36.77,38.127,36.576,37.499,17208,0
2011-06-15,37.167,37.167,36.711,36.711,1012,0
2011-06-16,36.672,36.956,36.616,36.956,1660,0
2011-06-17,37.121,38.098,36.576,36.576,12856,0
2011-06-20,36.606,37.062,36.548,36.856,1961,0
2011-06-21,37.509,37.509,37.42,37.42,1053,0
2011-06-22,37.157,37.729,37.138,37.361,4584,0
2011-06-23,36.846,37.575,36.499,37.575,1347,0
2011-06-24,37.739,39.494,37.322,39.445,57044,0
2011-06-27,39.252,40.561,39.252,40.464,9549,0
2011-06-28,40.445,40.957,40.222,40.28,15738,0
2011-06-29,40.416,40.707,39.475,39.504,6817,0
2011-06-30,39.504,39.853,39.417,39.756,5413,0
2011-07-01,39.766,40.678,39.689,40.153,17097,0
2011-07-05,40.086,40.163,39.029,40.143,1442,0
2011-07-06,40.048,40.231,39.863,40.222,4032,0
2011-07-07,40.366,40.668,40.222,40.668,6467,0
2011-07-08,40.26,40.581,40.192,40.192,2751,0
2011-07-11,39.97,39.99,39.436,39.436,1581,0
2011-07-12,39.542,40.104,39.116,39.116,2118,0
2011-07-13,39.349,40.406,39.349,40.406,5687,0
2011-07-14,40.114,40.114,39.407,39.494,5240,0
2011-07-15,39.941,40.523,39.872,40.309,4577,0
2011-07-18,40.337,40.717,39.698,39.756,1984,0
2011-07-19,40.067,40.678,39.941,40.678,3636,0
2011-07-20,40.445,40.599,40.212,40.241,1427,0
2011-07-21,40.319,41.601,40.319,41.601,2918,0
2011-07-22,41.621,41.649,41.222,41.258,4735,0
2011-07-25,40.977,41.685,40.977,41.077,1837,0
2011-07-26,41.007,41.432,40.717,41.432,3019,0
2011-07-27,41.007,41.115,39.601,39.601,4003,0
2011-07-28,39.892,40.928,39.746,40.386,26225,0
2011-07-29,39.912,40.668,39.912,39.98,1669,0
2011-08-01,39.863,40.648,39.786,40.029,5786,0
2011-08-02,39.931,40.599,39.689,39.717,5903,0
2011-08-03,39.407,40.038,39.156,39.621,7093,0
2011-08-04,39.398,39.417,38.779,38.779,6420,0
2011-08-05,39.175,39.455,38.779,39.262,6217,0
2011-08-08,39.019,39.494,38.292,38.292,17573,0
2011-08-09,38.729,39.262,38.166,39.262,6448,0
2011-08-10,37.102,38.613,37.082,37.322,26364,0
2011-08-11,37.381,39.252,37.322,38.942,12685,0
2011-08-12,38.322,40.222,38.225,39.407,6390,0
2011-08-15,40.133,40.231,39.65,40.231,3826,0
2011-08-16,39.766,40.076,38.789,39.542,3240,0
2011-08-17,40.212,40.212,39.282,39.359,4163,0
2011-08-18,38.235,38.809,37.943,38.255,5414,0
2011-08-19,37.826,38.302,37.826,38.292,3661,0
2011-08-22,39.126,39.126,37.585,38.07,3433,0
2011-08-23,38.235,39.562,37.565,39.562,14666,0
2011-08-24,38.719,38.969,38.564,38.969,4502,0
2011-08-25,38.846,38.969,38.098,38.118,2825,0
2011-08-26,38.505,38.779,38.505,38.779,1081,0
2011-08-29,38.769,40.299,38.013,40.299,4337,0
2011-08-30,39.98,41.192,38.969,41.184,7075,0
2011-08-31,41.077,41.667,40.503,41.037,6599,0
2011-09-01,39.292,39.99,39.292,39.389,2507,0
2011-09-02,38.855,40.785,38.855,40.717,10327,0
2011-09-06,39.679,41.462,38.709,40.503,5386,0
2011-09-07,41.125,41.676,40.918,41.232,2606,0
2011-09-08,41.027,41.392,40.26,40.26,2678,0
2011-09-09,40.309,40.309,38.466,38.466,4245,0
2011-09-12,39.233,39.233,37.963,37.963,911,0
2011-09-13,37.44,39.136,37.44,39.126,3687,0
2011-09-14,39.185,39.786,38.505,39.786,2469,0
2011-09-15,39.882,40.231,39.243,40.231,2136,0
2011-09-16,40.416,40.416,39.389,39.97,7803,0
2011-09-19,39.33,40.26,39.33,40.231,1475,0
2011-09-20,40.231,40.231,40.231,40.231,2352,0
2011-09-21,40.143,40.878,38.913,39.067,8084,0
2011-09-22,39.019,39.019,37.808,37.808,6191,0
2011-09-23,37.904,38.371,37.904,38.292,3776,0
2011-09-26,39.057,39.99,38.06,39.107,1392,0
2011-09-27,39.64,39.64,38.809,39.165,3699,0
2011-09-28,39.165,39.398,37.953,37.953,3162,0
2011-09-29,37.924,39.009,37.924,38.759,3890,0
2011-09-30,38.408,39.165,38.166,38.679,8172,0
2011-10-03,39.165,39.165,36.644,36.644,5929,0
2011-10-04,36.168,41.532,36.168,40.094,9154,0
2011-10-05,39.64,41.472,39.64,41.472,2421,0
2011-10-06,40.532,41.532,40.532,41.532,3332,0
2011-10-07,40.803,41.057,38.108,38.108,2667,0
2011-10-10,38.836,41.611,38.836,41.611,6328,0
2011-10-11,41.522,43.042,41.202,43.042,6032,0
2011-10-12,42.046,44.255,42.046,44.245,4999,0
2011-10-13,44.205,45.554,44.205,44.913,3463,0
2011-10-14,46.019,47.114,44.583,47.016,11763,0
2011-10-17,46.591,46.688,44.73,44.73,12726,0
2011-10-18,44.401,48.473,44.401,48.473,6659,0
2011-10-19,47.842,47.842,46.629,46.959,5238,0
2011-10-20,45.613,46.776,45.613,46.718,2562,0
2011-10-21,48.355,48.86,47.5,48.528,6184,0
2011-10-24,49.15,49.361,48.237,49.343,4310,0
2011-10-25,49.14,49.14,47.802,47.802,5667,0
2011-10-26,48.143,48.435,47.5,48.435,7413,0
2011-10-27,49.043,53.3,49.005,53.3,19756,0
2011-10-28,52.892,53.804,51.759,53.454,16118,0
2011-10-31,53.329,53.329,52.254,53.319,9700,0
2011-11-01,52.155,53.096,50.043,50.043,10740,0
2011-11-02,50.653,51.554,50.653,50.76,4475,0
2011-11-03,51.148,52.493,50.924,52.493,6765,0
2011-11-04,51.642,51.864,51.642,51.818,1502,0
2011-11-07,51.808,51.854,50.96,51.808,1092,0
2011-11-08,51.808,52.342,51.236,51.236,8489,0
2011-11-09,49.838,51.226,47.405,47.842,6934,0
2011-11-10,51.594,51.864,48.257,48.937,3821,0
2011-11-11,48.762,50.76,48.664,50.76,6597,0
2011-11-14,50.071,51.246,50.071,50.285,2896,0
2011-11-15,50.412,51.236,50.363,51.019,9521,0
2011-11-16,50.45,51.435,50.45,50.703,3935,0
2011-11-17,50.703,51.681,50.043,51.622,6649,0
2011-11-18,51.864,52.165,51.398,51.72,5291,0
2011-11-21,51.525,52.352,51.525,51.72,5988,0
2011-11-22,51.594,51.622,50.441,50.82,1946,0
2011-11-23,50.82,51.351,50.82,50.848,6607,0
2011-11-25,50.363,50.363,49.411,50.166,5679,0
2011-11-28,51.256,51.515,50.653,50.969,5636,0
2011-11-29,50.896,50.942,50.712,50.712,2313,0
2011-11-30,52.098,53.531,51.662,53.531,14642,0
2011-12-01,52.911,52.939,52.205,52.205,5753,0
2011-12-02,51.818,53.144,51.799,53.106,4597,0
2011-12-05,53.106,56.459,53.086,56.132,8568,0
2011-12-06,55.228,55.743,54.385,55.102,6614,0
2011-12-07,55.102,55.102,53.521,53.997,10292,0
2011-12-08,53.804,53.881,51.275,51.275,15940,0
2011-12-09,49.74,55.064,49.74,55.064,9748,0
2011-12-12,51.088,55.064,51.088,54.434,4090,0
2011-12-13,54.851,54.986,53.794,54.056,5890,0
2011-12-14,53.959,55.5,53.959,55.208,7922,0
2011-12-15,55.44,55.743,54.385,55.743,8699,0
2011-12-16,55.836,58.107,55.372,57.722,16223,0
2011-12-19,57.583,57.683,57.039,57.228,3771,0
2011-12-20,57.827,58.65,56.42,58.234,14401,0
2011-12-21,57.827,58.456,57.485,57.808,4663,0
2011-12-22,57.817,58.749,57.258,58.361,8407,0
2011-12-23,57.712,58.361,57.673,58.029,2760,0
2011-12-27,57.77,58.361,57.77,58.274,2497,0
2011-12-28,58.204,58.204,56.741,56.741,2014,0
2011-12-29,57.913,57.913,57.208,57.683,3291,0
2011-12-30,57.827,58.274,57.361,58.274,5848,0
2012-01-03,59.89,60.337,59.262,60.337,3909,0
2012-01-04,59.851,60.502,59.252,59.252,3672,0
2012-01-05,59.067,59.783,59.057,59.783,1042,0
2012-01-06,59.252,59.783,59.175,59.32,3420,0
2012-01-09,59.728,59.728,58.891,59.611,1861,0
2012-01-10,60.096,61.113,59.803,60.473,8410,0
2012-01-11,60.473,60.793,59.573,60.773,4483,0
2012-01-12,60.366,60.589,60.037,60.492,854,0
2012-01-13,59.329,60.136,59.329,59.861,1292,0
2012-01-17,59.513,59.959,59.414,59.503,3427,0
2012-01-18,59.156,59.9,58.303,59.811,6234,0
2012-01-19,59.811,59.821,59.156,59.31,1669,0
2012-01-20,60.202,60.589,59.077,59.67,6726,0
2012-01-23,59.68,59.718,58.969,59.68,1162,0
2012-01-24,59.756,60.241,59.185,60.106,4148,0
2012-01-25,60.106,60.967,60.106,60.967,2366,0
2012-01-26,60.512,61.606,60.443,60.463,14073,0
2012-01-27,60.453,60.996,60.394,60.909,2998,0
2012-01-30,60.433,61.035,59.831,60.136,3188,0
2012-01-31,60.106,60.753,59.831,60.374,3907,0
2012-02-01,60.803,63.09,60.433,62.044,6227,0
2012-02-02,63.488,63.902,63.235,63.596,4201,0
2012-02-03,63.741,65.312,63.741,65.312,9130,0
2012-02-06,63.741,64.846,62.169,63.741,6952,0
2012-02-07,62.652,64.35,62.652,63.874,1715,0
2012-02-08,63.912,64.417,63.912,64.417,2120,0
2012-02-09,64.905,65.341,64.757,64.924,7391,0
2012-02-10,64.98,64.98,63.478,63.478,11292,0
2012-02-13,64.021,64.651,63.428,63.664,7595,0
2012-02-14,64.253,64.388,62.14,62.208,7202,0
2012-02-15,61.656,61.956,58.65,61.327,9574,0
2012-02-16,61.151,61.528,59.252,61.433,3348,0
2012-02-17,61.724,61.724,58.107,60.278,2124,0
2012-02-21,60.522,60.532,59.434,59.434,2639,0
2012-02-22,58.699,59.008,58.165,58.66,2811,0
2012-02-23,58.669,59.851,58.669,59.097,3121,0
2012-02-24,58.553,58.817,58.165,58.399,5671,0
2012-02-27,57.864,59.271,57.836,59.271,2780,0
2012-02-28,58.875,59.29,58.778,59.057,1839,0
2012-02-29,59.037,59.136,58.446,59.037,6455,0
2012-03-01,58.846,59.097,58.563,58.6,2272,0
2012-03-02,57.827,58.62,52.028,58.174,29502,0
2012-03-05,57.982,58.64,57.982,58.64,315,0
2012-03-06,57.923,58.059,56.81,56.877,2319,0
2012-03-07,57.148,57.342,56.556,56.99,10897,0
2012-03-08,57.295,57.369,55.568,57.198,16292,0
2012-03-09,56.99,57.799,56.519,57.799,2011,0
2012-03-12,58.495,59.434,57.76,59.156,3693,0
2012-03-13,58.846,59.67,58.846,59.67,1602,0
2012-03-14,59.66,59.93,58.94,59.156,2043,0
2012-03-15,59.205,59.233,58.759,59.233,1260,0
2012-03-16,59.224,59.573,58.988,59.553,6316,0
2012-03-19,59.688,60.26,58.846,59.811,4802,0
2012-03-20,59.233,59.831,59.233,59.376,1060,0
2012-03-21,59.395,60.096,59.395,59.979,1539,0
2012-03-22,58.988,58.988,55.006,57.495,2111,0
2012-03-23,57.515,57.923,54.772,56.489,12205,0
2012-03-26,55.49,57.972,55.49,57.535,2536,0
2012-03-27,57.342,58.65,56.916,57.799,14763,0
2012-03-28,57.693,58.485,57.456,57.913,5636,0
2012-03-29,57.258,57.982,53.853,57.836,2026,0
2012-03-30,58.059,58.059,58.059,58.059,3616,0
2012-04-02,58.059,59.146,57.398,58.485,7144,0
2012-04-03,58.303,59.185,58.303,58.465,5688,0
2012-04-04,58.322,58.351,56.585,57.779,8423,0
2012-04-05,58.049,58.049,57.188,57.361,2983,0
2012-04-09,57.188,57.188,53.997,53.997,4016,0
2012-04-10,54.337,55.618,52.844,52.844,12940,0
2012-04-11,53.348,54.637,52.816,54.599,6777,0
2012-04-12,54.249,56.943,53.804,56.935,4998,0
2012-04-13,55.588,55.637,54.151,54.151,2809,0
2012-04-16,54.532,55.016,53.804,54.278,2095,0
2012-04-17,55.248,55.666,54.589,55.189,3822,0
2012-04-18,55.382,55.382,53.183,53.484,7118,0
2012-04-19,53.281,53.31,51.388,51.769,4618,0
2012-04-20,53.016,53.016,51.837,52.541,5983,0
2012-04-23,51.941,51.941,50.09,50.09,3771,0
2012-04-24,50.46,50.46,48.277,48.724,11913,0
2012-04-25,49.44,49.44,48.326,48.664,4220,0
2012-04-26,49.16,49.664,48.297,48.587,2899,0
2012-04-27,48.85,48.85,48.179,48.577,3617,0
2012-04-30,48.104,48.179,45.89,46.502,11594,0
2012-05-01,46.738,47.649,45.95,45.95,4770,0
2012-05-02,46.185,46.185,44.691,44.865,13744,0
2012-05-03,45.127,45.127,44.117,44.739,5478,0
2012-05-04,45.388,47.773,45.176,47.329,13889,0
2012-05-07,47.044,50.119,47.044,49.654,13474,0
2012-05-08,48.801,48.801,47.026,47.832,11403,0
2012-05-09,47.329,47.714,46.758,46.758,12033,0
2012-05-10,47.6,53.445,47.5,51.138,16404,0
2012-05-11,51.019,51.019,48.084,48.162,10284,0
2012-05-14,48.036,49.228,47.3,47.3,13387,0
2012-05-15,47.3,47.5,46.039,46.165,13075,0
2012-05-16,46.262,46.834,43.69,45.34,15510,0
2012-05-17,44.411,45.214,44.411,44.681,7415,0
2012-05-18,44.544,45.94,44.544,45.156,15301,0
2012-05-21,45.146,46.233,44.421,44.593,13322,0
2012-05-22,45.195,45.33,44.107,44.593,6240,0
2012-05-23,43.632,43.918,42.557,43.383,13411,0
2012-05-24,43.632,43.652,41.781,42.345,7703,0
2012-05-25,42.17,42.189,41.704,41.713,2995,0
2012-05-29,42.238,43.139,41.174,42.102,11534,0
2012-05-30,41.383,42.744,41.383,41.542,7014,0
2012-05-31,41.723,43.661,41.723,43.315,33028,0
2012-06-01,42.288,43.403,41.027,42.278,5791,0
2012-06-04,42.774,44.04,41.442,42.832,7841,0
2012-06-05,43.013,43.671,42.895,43.285,4666,0
2012-06-06,45.069,46.748,43.509,46.62,5735,0
2012-06-07,47.385,47.986,45.99,47.832,13325,0
2012-06-08,47.261,47.309,46.155,46.728,3540,0
2012-06-11,47.094,47.094,43.266,44.478,6087,0
2012-06-12,45.127,45.127,43.839,44.371,4771,0
2012-06-13,44.563,45.661,42.432,43.879,9739,0
2012-06-14,44.049,44.431,42.704,43.622,5634,0
2012-06-15,43.849,45.253,43.73,44.865,6636,0
2012-06-18,44.894,44.894,42.219,43.68,9609,0
2012-06-19,43.898,45.233,43.898,45.233,8513,0
2012-06-20,45.505,46.969,42.423,45.554,2751,0
2012-06-21,45.689,46.688,43.344,43.593,6767,0
2012-06-22,43.927,43.927,41.83,43.898,98752,0
2012-06-25,42.935,45.311,42.935,43.139,6778,0
2012-06-26,43.139,43.622,41.937,42.557,14622,0
2012-06-27,42.566,43.632,42.566,43.632,3655,0
2012-06-28,42.877,43.72,42.451,43.139,1860,0
2012-06-29,44.441,45.573,43.72,45.243,4817,0
2012-07-02,45.359,46.474,45.253,46.474,3307,0
2012-07-03,45.67,46.601,45.583,46.009,7085,0
2012-07-05,45.768,46.502,45.738,46.502,2955,0
2012-07-06,46.088,47.064,46.078,47.064,1567,0
2012-07-09,46.708,47.261,46.629,47.144,720,0
2012-07-10,47.29,47.309,46.776,46.776,1185,0
2012-07-11,46.748,46.748,45.417,45.466,2233,0
2012-07-12,45.088,47.213,45.088,47.064,3773,0
2012-07-13,47.376,49.135,47.376,48.87,3821,0
2012-07-16,48.519,50.857,47.6,50.412,4847,0
2012-07-17,50.514,50.514,48.006,48.519,6419,0
2012-07-18,48.189,49.411,47.319,49.278,2900,0
2012-07-19,49.711,49.711,48.821,48.88,953,0
2012-07-20,48.365,48.435,47.255,47.356,3977,0
2012-07-23,46.959,47.802,46.019,47.261,1738,0
2012-07-24,47.56,50.109,46.62,47.452,4167,0
2012-07-25,47.763,48.538,47.52,47.773,2162,0
2012-07-26,47.744,49.005,47.074,47.213,2351,0
2012-07-27,47.452,47.793,46.416,46.416,6091,0
2012-07-30,46.581,46.738,45.544,45.544,1975,0
2012-07-31,45.89,46.175,44.166,44.195,6106,0
2012-08-01,44.487,44.487,42.905,42.905,3212,0
2012-08-02,42.877,42.877,40.775,41.017,7309,0
2012-08-03,41.562,42.822,41.562,42.654,2506,0
2012-08-06,42.557,42.664,41.601,42.498,4740,0
2012-08-07,42.724,42.724,42.073,42.498,4162,0
2012-08-08,42.268,42.413,41.7,42.092,3867,0
2012-08-09,42.092,42.4,41.821,42.326,1443,0
2012-08-10,41.928,42.905,41.249,42.905,2984,0
2012-08-13,42.615,42.615,42.17,42.508,367,0
2012-08-14,42.694,42.754,42.461,42.47,993,0
2012-08-15,41.502,42.461,40.717,41.202,12458,0
2012-08-16,41.315,41.315,39.99,40.678,8908,0
2012-08-17,40.464,41.392,40.464,41.212,2346,0
2012-08-20,41.383,41.898,40.832,41.581,992,0
2012-08-21,40.833,41.878,40.833,41.878,1482,0
2012-08-22,41.591,41.987,41.492,41.987,8112,0
2012-08-23,41.791,41.868,41.621,41.621,1284,0
2012-08-24,41.63,42.219,41.532,42.219,930,0
2012-08-27,42.036,42.548,42.026,42.026,1011,0
2012-08-28,42.16,44.107,41.295,43.75,2075,0
2012-08-29,44.012,44.255,43.354,44.117,1428,0
2012-08-30,43.7,43.7,43.237,43.423,1521,0
2012-08-31,43.76,43.76,42.654,42.654,9722,0
2012-09-04,42.654,42.744,42.064,42.326,5830,0
2012-09-05,42.092,43.46,42.092,42.905,3252,0
2012-09-06,43.139,44.012,43.139,44.012,3388,0
2012-09-07,44.165,44.982,43.671,44.982,4369,0
2012-09-10,45.176,46.069,45.176,46.069,2839,0
2012-09-11,46.522,48.375,46.522,47.251,5871,0
2012-09-12,47.481,47.86,46.581,46.92,9572,0
2012-09-13,46.795,48.435,46.795,48.267,6203,0
2012-09-14,48.704,48.714,48.473,48.694,2888,0
2012-09-17,48.714,48.714,47.52,47.986,5674,0
2012-09-18,47.802,48.464,45.534,46.795,5915,0
2012-09-19,46.678,47.213,46.532,47.094,4796,0
2012-09-20,47.124,47.124,45.573,46.426,828,0
2012-09-21,47.203,48.326,46.629,46.939,14871,0
2012-09-24,46.834,48.199,46.834,47.714,1420,0
2012-09-25,47.938,47.938,47.62,47.62,2576,0
2012-09-26,47.639,47.793,47.044,47.044,3364,0
2012-09-27,46.978,47.271,46.639,47.094,3171,0
2012-09-28,47.347,47.347,46.541,46.738,2295,0
2012-10-01,47.5,48.227,47.5,48.189,3652,0
2012-10-02,48.026,48.094,47.802,47.909,1718,0
2012-10-03,47.86,48.473,47.51,47.659,2358,0
2012-10-04,47.649,48.133,47.649,48.026,1634,0
2012-10-05,47.669,48.046,47.669,47.783,3635,0
2012-10-08,47.6,47.948,47.6,47.783,854,0
2012-10-09,47.6,47.812,46.474,47.213,9800,0
2012-10-10,46.776,47.026,46.776,47.026,448,0
2012-10-11,46.804,47.452,46.512,46.738,14077,0
2012-10-12,46.649,47.173,46.522,46.698,2023,0
2012-10-15,46.853,47.016,46.62,47.016,748,0
2012-10-16,47.242,48.113,47.074,47.422,2216,0
2012-10-17,47.347,48.133,47.114,47.114,2784,0
2012-10-18,47.124,47.29,46.561,46.561,4037,0
2012-10-19,46.195,46.195,44.195,44.642,3325,0
2012-10-22,45.301,45.301,43.78,43.78,5832,0
2012-10-23,43.869,44.352,43.869,44.03,7238,0
2012-10-24,43.956,44.352,43.869,43.898,7376,0
2012-10-25,44.352,44.739,44.049,44.049,14491,0
2012-10-26,44.324,44.324,43.479,43.583,7196,0
2012-10-31,44.146,44.146,41.977,42.47,6777,0
2012-11-01,42.644,42.654,41.695,42.121,7954,0
2012-11-02,41.392,42.121,41.392,41.858,2068,0
2012-11-05,42.308,42.595,42.278,42.335,1347,0
2012-11-06,42.654,42.945,42.423,42.423,4312,0
2012-11-07,42.288,42.316,41.868,42.092,3938,0
2012-11-08,42.179,42.595,41.591,41.667,5704,0
2012-11-09,42.17,42.316,41.791,42.268,2934,0
2012-11-12,41.888,42.102,41.791,42.026,832,0
2012-11-13,42.036,42.508,41.937,42.199,2464,0
2012-11-14,41.937,42.461,41.752,41.752,2343,0
2012-11-15,40.918,41.781,40.918,41.658,3753,0
2012-11-16,41.442,41.472,40.859,40.888,8975,0
2012-11-19,41.295,42.461,41.179,42.403,8534,0
2012-11-20,42.345,42.345,40.987,41.442,4974,0
2012-11-21,41.571,42.046,40.918,42.046,4828,0
2012-11-23,42.055,42.205,42.055,42.092,1134,0
2012-11-26,42.364,42.364,41.007,41.888,6029,0
2012-11-27,41.64,41.752,40.668,41.695,5407,0
2012-11-28,41.286,41.295,40.813,41.202,5551,0
2012-11-29,41.64,41.685,41.077,41.295,2337,0
2012-11-30,41.442,42.585,41.442,42.585,6870,0
2012-12-03,42.007,42.007,41.733,41.811,1263,0
2012-12-04,41.452,41.742,41.343,41.373,6825,0
2012-12-05,41.212,41.373,40.823,40.898,4491,0
2012-12-06,41.685,42.461,41.685,42.288,48429,0
2012-12-07,42.268,42.298,42.007,42.229,2604,0
2012-12-10,42.17,42.832,42.17,42.528,2418,0
2012-12-11,42.654,43.869,42.634,43.383,7484,0
2012-12-12,41.928,44.156,41.928,42.461,25055,0
2012-12-13,42.413,42.413,42.413,42.413,515,0
2012-12-14,42.654,42.654,42.364,42.364,1038,0
2012-12-17,42.644,43.583,42.625,43.575,6023,0
2012-12-18,43.642,45.613,43.146,45.457,4911,0
2012-12-19,44.748,45.786,44.748,45.573,6483,0
2012-12-20,45.836,47.094,43.936,46.484,4733,0
2012-12-21,46.155,46.502,46.049,46.049,10399,0
2012-12-24,47.094,47.094,46.366,46.532,586,0
2012-12-26,46.532,46.532,46.185,46.185,431,0
2012-12-27,46.272,46.272,44.934,45.214,3953,0
2012-12-28,44.992,45.186,42.664,45.098,2220,0
2012-12-31,45.088,46.039,45.088,45.679,2080,0
2013-01-02,46.069,48.724,45.03,47.976,6422,0
2013-01-03,47.966,48.473,47.329,47.329,1334,0
2013-01-04,47.86,48.921,46.512,46.512,13686,0
2013-01-07,46.252,46.512,44.933,45.378,8736,0
2013-01-08,45.93,46.195,44.865,45.282,11227,0
2013-01-09,45.476,45.476,45.369,45.369,459,0
2013-01-10,46.242,46.242,45.229,45.417,2085,0
2013-01-11,45.369,46.019,45.301,45.708,639,0
2013-01-14,45.9,45.9,45.378,45.816,618,0
2013-01-15,44.904,45.563,44.904,45.186,1544,0
2013-01-16,45.427,45.427,44.352,44.622,4232,0
2013-01-17,44.856,44.856,44.197,44.411,2951,0
2013-01-18,44.215,44.933,44.068,44.603,18060,0
2013-01-22,44.45,45.317,44.45,45.108,2635,0
2013-01-23,45.127,46.396,45.127,45.806,1858,0
2013-01-24,45.786,46.078,45.786,46.078,436,0
2013-01-25,46.115,46.195,44.603,45.03,2880,0
2013-01-28,45.069,45.282,44.401,44.401,5030,0
2013-01-29,44.982,45.417,44.411,44.894,1918,0
2013-01-30,44.768,44.837,44.563,44.642,4685,0
2013-01-31,44.72,45.369,44.593,44.642,4346,0
2013-02-01,44.739,45.466,44.739,45.224,5579,0
2013-02-04,45.554,45.563,45.136,45.136,2650,0
2013-02-05,45.224,46.493,45.224,46.009,5470,0
2013-02-06,46.019,46.571,45.786,46.195,634,0
2013-02-07,45.106,46.224,45.106,45.97,2520,0
2013-02-08,46.328,46.507,45.476,45.826,1898,0
2013-02-11,45.92,45.92,45.176,45.496,4925,0
2013-02-12,45.573,46.049,45.228,45.544,8442,0
2013-02-13,45.97,46.204,45.633,45.95,2558,0
2013-02-14,45.882,46.338,45.758,46.088,1184,0
2013-02-15,46.281,46.406,46.049,46.049,8774,0
2013-02-19,45.563,46.233,45.563,46.233,925,0
2013-02-20,45.514,45.92,45.272,45.505,7529,0
2013-02-21,45.109,45.806,45.102,45.554,1609,0
2013-02-22,45.853,47.035,45.437,47.035,6754,0
2013-02-25,47.044,47.044,45.872,45.872,2415,0
2013-02-26,46.346,48.772,46.346,48.694,5189,0
2013-02-27,49.16,50.533,48.734,50.533,1433,0
2013-02-28,50.533,51.236,50.024,50.839,4346,0
2013-03-01,50.653,52.367,50.653,52.058,2152,0
2013-03-04,51.701,52.098,51.009,51.759,2522,0
2013-03-05,51.769,52.048,51.098,51.662,12135,0
2013-03-06,51.38,51.671,50.422,51.657,5866,0
2013-03-07,50.543,51.426,50.543,51.059,4604,0
2013-03-08,51.632,52.901,51.632,52.901,4813,0
2013-03-11,52.464,52.464,52.303,52.454,502,0
2013-03-12,51.725,52.631,51.725,52.352,4583,0
2013-03-13,52.254,52.444,51.208,51.341,5776,0
2013-03-14,51.445,52.434,51.148,51.95,11669,0
2013-03-15,51.921,52.387,51.779,52.058,15191,0
2013-03-18,51.574,52.631,51.574,52.631,254,0
2013-03-19,52.313,52.313,51.322,51.341,1639,0
2013-03-20,50.905,52.008,50.905,51.759,5220,0
2013-03-21,51.188,51.96,51.158,51.779,17788,0
2013-03-22,52.522,52.522,51.426,52.185,6650,0
2013-03-25,52.474,52.474,51.388,51.495,7062,0
2013-03-26,51.818,52.235,50.441,52.235,1936,0
2013-03-27,51.846,51.854,51.284,51.515,6349,0
2013-03-28,51.652,51.95,51.208,51.564,19189,0
2013-04-01,50.969,51.854,50.573,51.435,16109,0
2013-04-02,51.622,51.622,50.109,50.45,1276,0
2013-04-03,50.76,50.969,49.578,50.46,14381,0
2013-04-04,50.285,50.412,49.935,50.245,1855,0
2013-04-05,49.818,50.024,49.644,49.644,2452,0
2013-04-08,49.47,50.005,49.043,49.568,13782,0
2013-04-09,49.828,49.828,48.86,49.025,10990,0
2013-04-10,49.333,50.653,48.548,49.78,39103,0
2013-04-11,49.975,50.402,46.532,49.683,3306,0
2013-04-12,49.219,49.828,48.538,49.44,10275,0
2013-04-15,49.49,49.49,47.223,48.006,37544,0
2013-04-16,47.134,47.986,46.416,46.978,7266,0
2013-04-17,47.016,47.89,44.837,45.176,24614,0
2013-04-18,45.359,45.415,44.593,44.962,20393,0
2013-04-19,45.263,45.91,45.06,45.282,13561,0
2013-04-22,45.758,45.95,45.007,45.51,11726,0
2013-04-23,45.457,45.843,45.117,45.427,4898,0
2013-04-24,45.457,46.224,45.427,46.155,23319,0
2013-04-25,46.078,46.258,45.195,45.661,18901,0
2013-04-26,45.103,46.319,45.103,45.593,14273,0
2013-04-29,46.049,46.049,43.622,44.952,45080,0
2013-04-30,45.108,45.127,44.012,44.768,17576,0
2013-05-01,45.33,45.359,43.77,44.613,19249,0
2013-05-02,44.904,45.262,44.563,45.253,3038,0
2013-05-03,45.272,45.369,45.06,45.369,16963,0
2013-05-06,45.369,45.378,45.136,45.263,7671,0
2013-05-07,45.369,45.796,45.166,45.224,26720,0
2013-05-08,45.282,45.34,43.879,44.662,25437,0
2013-05-09,44.469,45.758,44.305,44.952,37343,0
2013-05-10,45.117,48.247,45.117,47.938,21695,0
2013-05-13,47.851,49.005,47.154,48.257,41225,0
2013-05-14,48.162,48.909,46.872,47.016,35568,0
2013-05-15,47.016,47.822,46.758,47.58,17958,0
2013-05-16,47.3,48.617,47.173,47.714,15110,0
2013-05-17,48.104,48.781,47.51,48.781,46395,0
2013-05-20,48.753,50.09,48.473,49.391,24569,0
2013-05-21,49.5,49.935,48.227,49.401,32822,0
2013-05-22,49.381,49.838,48.326,48.889,22939,0
2013-05-23,48.674,48.917,47.669,48.909,5176,0
2013-05-24,48.567,49.615,48.395,49.268,11562,0
2013-05-28,49.238,50.412,48.976,49.5,19844,0
2013-05-29,48.762,50.158,48.762,49.848,35116,0
2013-05-30,49.935,50.402,49.17,49.51,24824,0
2013-05-31,49.034,49.606,48.306,48.346,34294,0
2013-06-03,48.482,51.009,48.056,50.185,22397,0
2013-06-04,50.071,50.924,49.053,49.228,58067,0
2013-06-05,49.48,49.887,46.155,46.718,27783,0
2013-06-06,47.697,47.697,44.982,45.94,24990,0
2013-06-07,46.262,46.493,44.787,45.97,50288,0
2013-06-10,45.862,47.134,45.32,46.291,42176,0
2013-06-11,46.688,47.58,46.105,46.678,31740,0
2013-06-12,46.728,47.55,46.328,46.338,26555,0
2013-06-13,46.601,47.261,45.786,46.214,41319,0
2013-06-14,46.281,46.795,46.06,46.551,14474,0
2013-06-17,46.551,47.958,46.474,47.697,30723,0
2013-06-18,46.881,48.762,46.881,48.519,41507,0
2013-06-19,48.336,50.335,48.218,48.567,9672,0
2013-06-20,48.113,48.607,47.793,47.802,18809,0
2013-06-21,48.189,48.937,46.718,47.624,33170,0
2013-06-24,47.629,48.056,46.708,47.395,23173,0
2013-06-25,47.405,47.966,46.396,47.966,17822,0
2013-06-26,48.597,48.597,46.978,47.734,27833,0
2013-06-27,48.152,51.594,47.356,51.226,41488,0
2013-06-28,51.341,52.493,49.935,50.653,53693,0
2013-07-01,51.118,53.598,50.74,51.168,19929,0
2013-07-02,51.584,52.088,50.005,50.148,34936,0
2013-07-03,50.255,52.107,50.109,50.573,26021,0
2013-07-05,51.351,52.155,48.965,49.598,36208,0
2013-07-08,49.711,51.407,49.025,50.914,7348,0
2013-07-09,50.731,51.398,50.422,51.098,4977,0
2013-07-10,51.236,51.236,50.119,50.969,35489,0
2013-07-11,51.256,53.056,51.158,52.978,54704,0
2013-07-12,53.076,54.434,52.283,52.968,53287,0
2013-07-15,52.7,53.9,52.591,53.395,9766,0
2013-07-16,53.531,53.824,52.854,53.521,49786,0
2013-07-17,54.18,56.024,53.774,55.179,7219,0
2013-07-18,55.258,57,55.218,56.342,23975,0
2013-07-19,56.459,56.829,55.925,56.614,15627,0
2013-07-22,56.314,57.148,55.646,56.469,14386,0
2013-07-23,56.76,56.953,56.064,56.489,10297,0
2013-07-24,56.75,57,56.332,56.401,29766,0
2013-07-25,56.548,59.146,56.469,59.097,49840,0
2013-07-26,59.067,59.067,56.712,57.873,17065,0
2013-07-29,58.807,58.807,56.886,57.258,10810,0
2013-07-30,57.593,58.505,57.148,58.332,12897,0
2013-07-31,58.882,58.891,57.563,57.817,4310,0
2013-08-01,57.972,57.972,57.323,57.544,4296,0
2013-08-02,58.069,58.145,56.819,57.779,8631,0
2013-08-05,58.049,58.303,57.369,57.77,6378,0
2013-08-06,57.972,57.972,56.886,57.323,7126,0
2013-08-07,56.877,58.351,56.877,57.573,13297,0
2013-08-08,58.155,58.911,57.039,57.943,4340,0
2013-08-09,57.893,58.524,57.286,57.388,33391,0
2013-08-12,57.864,58.294,57.118,58.194,27043,0
2013-08-13,58.155,59.583,57.923,58.475,15618,0
2013-08-14,58.807,59.474,58.456,59.146,2794,0
2013-08-15,58.817,59.233,58.38,58.699,11067,0
2013-08-16,58.37,58.911,57.75,58.524,39218,0
2013-08-19,58.959,59.553,57.923,58.165,5637,0
2013-08-20,58.165,59.185,57.603,58.456,25160,0
2013-08-21,57.943,58.534,57.943,58.165,3752,0
2013-08-22,58.342,58.901,55.45,58.174,2446,0
2013-08-23,58.165,58.759,57.933,58.759,17492,0
2013-08-26,58.62,58.62,57.903,57.903,1855,0
2013-08-27,57.75,58.155,57.099,57.208,7323,0
2013-08-28,57.218,57.972,57.109,57.258,4493,0
2013-08-29,57.418,57.683,57.049,57.388,4390,0
2013-08-30,56.664,57.019,56.323,57.019,3529,0
2013-09-03,57.428,58.165,57.059,57.683,19711,0
2013-09-04,58.165,58.729,57.333,58.155,35496,0
2013-09-05,58.37,58.729,57.505,57.663,6692,0
2013-09-06,57.466,57.77,56.624,57.118,10083,0
2013-09-09,56.916,57.613,56.499,57.059,10510,0
2013-09-10,57.295,57.295,56.381,56.75,14142,0
2013-09-11,56.529,57.342,56.179,56.604,44732,0
2013-09-12,56.45,56.712,56.226,56.556,21496,0
2013-09-13,56.235,57.099,56.198,57.029,22425,0
2013-09-16,57.228,57.982,56.77,57.855,36385,0
2013-09-17,57.446,58.165,57.099,57.603,29879,0
2013-09-18,58.155,58.155,56.575,57.643,17858,0
2013-09-19,57.683,57.683,56.85,57.158,8220,0
2013-09-20,56.99,57.466,56.99,57.466,15125,0
2013-09-23,57.168,58.079,57.168,57.613,6953,0
2013-09-24,57.379,57.893,56.963,57.323,4954,0
2013-09-25,57.168,57.653,56.78,57.295,6603,0
2013-09-26,56.925,57.873,56.896,57.613,15162,0
2013-09-27,57.913,57.913,56.575,56.693,3818,0
2013-09-30,57.079,57.693,56.683,56.81,29605,0
2013-10-01,56.275,57.079,56.275,56.943,2064,0
2013-10-02,56.683,56.8,55.382,55.799,3405,0
2013-10-03,55.865,56.99,54.579,54.9,4437,0
2013-10-04,54.712,55.724,54.627,55.539,24137,0
2013-10-07,54.732,55.656,54.732,54.91,13514,0
2013-10-08,55.189,55.189,52.503,53.223,25623,0
2013-10-09,53.016,55.258,52.816,53.454,21455,0
2013-10-10,53.959,56.469,53.959,56.123,1858,0
2013-10-11,56.064,56.548,54.693,55.618,33008,0
2013-10-14,55.402,56.381,55.382,55.771,7633,0
2013-10-15,55.753,56.499,55.035,55.392,30945,0
2013-10-16,55.656,56.741,54.674,55.15,37651,0
2013-10-17,54.702,55.666,53.648,54.851,20571,0
2013-10-18,55.402,56.113,53.871,55.818,15989,0
2013-10-21,55.45,55.975,54.851,54.851,10624,0
2013-10-22,55.035,55.598,54.986,55.45,6291,0
2013-10-23,54.89,55.372,54.822,55.258,3608,0
2013-10-24,55.326,55.836,55.026,55.412,930,0
2013-10-25,55.895,55.895,54.19,55.743,28573,0
2013-10-28,55.45,55.45,54.444,54.752,7427,0
2013-10-29,54.772,55.238,54.317,54.986,13824,0
2013-10-30,54.91,54.919,53.949,54.2,4539,0
2013-10-31,53.871,54.483,53.862,53.862,5983,0
2013-11-01,53.804,54.742,53.106,53.794,16402,0
2013-11-04,54.046,55.15,53.55,54.637,30120,0
2013-11-05,54.822,55.627,53.969,54.812,15886,0
2013-11-06,54.434,55.549,54.434,55.44,15370,0
2013-11-07,55.915,56.78,54.91,54.928,22384,0
2013-11-08,55.317,55.608,54.454,54.665,23828,0
2013-11-11,54.424,55.762,54.094,55.064,23415,0
2013-11-12,54.665,55.362,54.665,54.772,20117,0
2013-11-13,54.802,54.802,54.007,54.579,2473,0
2013-11-14,54.559,55.248,54.287,54.752,21455,0
2013-11-15,54.569,55.159,54.395,55.159,4744,0
2013-11-18,55.676,56.43,55.074,56.064,17506,0
2013-11-19,55.714,56.42,54.646,55.49,25169,0
2013-11-20,56.381,56.381,55.112,55.618,8354,0
2013-11-21,55.791,56.17,54.722,54.812,2473,0
2013-11-22,55.15,55.49,54.066,55.15,14131,0
2013-11-25,55.549,55.646,54.327,55.48,24757,0
2013-11-26,56.352,56.352,55.112,55.656,22371,0
2013-11-27,55.637,56.014,55.258,55.935,4229,0
2013-11-29,55.704,56.17,55.001,55.945,10733,0
2013-12-02,55.598,56.712,54.327,55.258,28573,0
2013-12-03,55.141,55.733,54.287,55.48,3921,0
2013-12-04,54.792,55.258,54.792,55.141,1447,0
2013-12-05,55.179,55.985,54.2,54.522,14341,0
2013-12-06,55.102,56.113,54.694,56.093,4371,0
2013-12-09,55.975,56.226,55.836,55.836,2990,0
2013-12-10,55.372,56.064,55.362,55.695,4411,0
2013-12-11,56.024,57.019,54.287,54.684,12274,0
2013-12-12,55.054,55.885,54.375,55.258,40745,0
2013-12-13,55.277,56.074,55.169,55.836,15094,0
2013-12-16,55.258,56.054,55.258,55.676,4539,0
2013-12-17,55.054,56.188,55.054,56.113,1752,0
2013-12-18,55.975,56.953,55.362,55.975,18774,0
2013-12-19,56.024,56.538,55.372,55.799,16446,0
2013-12-20,55.646,56.548,55.199,56.45,28768,0
2013-12-23,56.352,57.059,55.935,57.029,4542,0
2013-12-24,56.81,58.214,56.81,58.214,4246,0
2013-12-26,58.505,60.098,58.342,59.107,6708,0
2013-12-27,59.464,59.91,59.027,59.91,3301,0
2013-12-30,60.492,60.589,58.446,59.611,26407,0
2013-12-31,59.969,60.106,58.293,59.3,39095,0
2014-01-02,58.875,59.348,58.01,58.361,6009,0
2014-01-03,58.165,59.414,57.864,58.759,20874,0
2014-01-06,58.709,58.749,57.218,57.456,7633,0
2014-01-07,57.873,57.873,55.818,56.226,4440,0
2014-01-08,55.646,57.228,55.268,56.75,39208,0
2014-01-09,57.079,57.079,55.53,55.53,8001,0
2014-01-10,55.762,56.644,55.268,55.733,3301,0
2014-01-13,55.268,57.168,54.722,55.045,11740,0
2014-01-14,55.885,55.885,55.228,55.228,4539,0
2014-01-15,55.268,57.228,55.112,56.79,26098,0
2014-01-16,56.76,57.188,55.704,55.704,4125,0
2014-01-17,55.875,55.875,54.762,54.822,9245,0
2014-01-21,54.957,55.733,54.454,55.362,5571,0
2014-01-22,55.112,56.76,55.112,55.875,42604,0
2014-01-23,55.743,56.113,55.402,55.618,15162,0
2014-01-24,56.179,56.179,54.007,54.084,9386,0
2014-01-27,54.365,55.695,53.939,53.939,8252,0
2014-01-28,54.347,54.712,53.648,53.853,17947,0
2014-01-29,54.483,54.617,51.475,52.911,13824,0
2014-01-30,52.901,54.473,52.464,53.755,27336,0
2014-01-31,53.755,53.755,52.834,52.883,4495,0
2014-02-03,52.303,52.709,52.107,52.36,15924,0
2014-02-04,51.495,52.591,50.924,52.215,11862,0
2014-02-05,51.029,52.352,51.029,51.921,16088,0
2014-02-06,51.931,53.026,51.931,52.739,6069,0
2014-02-07,52.748,53.319,51.818,52.551,7566,0
2014-02-10,52.352,53.494,51.769,52.621,21616,0
2014-02-11,53.415,54.133,52.444,53.824,35250,0
2014-02-12,53.504,55.054,52.949,53.988,27538,0
2014-02-13,53.909,54.655,53.814,54.269,9567,0
2014-02-14,54.357,54.752,53.618,54.414,3079,0
2014-02-18,54.742,54.772,53.531,54.239,18301,0
2014-02-19,53.833,54.559,53.618,53.764,39350,0
2014-02-20,53.89,55.141,53.608,55.074,11185,0
2014-02-21,55.026,55.627,55.016,55.122,4091,0
2014-02-24,55.743,55.743,54.702,55.131,2567,0
2014-02-25,54.599,55.131,54.599,55.131,2649,0
2014-02-26,55.164,55.359,54.437,54.796,7070,0
2014-02-27,54.726,55.082,54.659,54.806,5033,0
2014-02-28,54.234,55.213,54.234,54.991,5225,0
2014-03-03,54.553,54.894,52.767,52.825,19059,0
2014-03-04,53.387,55.164,53.387,54.087,9278,0
2014-03-05,54.117,54.32,53.436,54.097,12163,0
2014-03-06,54.603,54.952,54.497,54.952,1508,0
2014-03-07,55.614,56.243,55.001,55.436,9881,0
2014-03-10,55.604,56.051,54.417,55.194,5739,0
2014-03-11,55.398,55.545,54.962,55.04,4700,0
2014-03-12,54.796,55.962,54.457,55.962,7069,0
2014-03-13,55.388,56.158,53.98,53.98,12865,0
2014-03-14,54.407,55.767,53.447,54.864,22773,0
2014-03-17,54.991,55.555,53.941,54.388,7701,0
2014-03-18,54.603,56.592,53.747,56.583,21762,0
2014-03-19,56.322,57.278,55.982,56.408,8328,0
2014-03-20,56.292,57.684,54.65,56.243,13196,0
2014-03-21,56.302,56.818,55.729,56.34,8322,0
2014-03-24,55.853,56.364,54.904,54.904,8026,0
2014-03-25,55.516,55.516,54.894,55.378,11816,0
2014-03-26,54.641,55.117,54.603,54.621,7102,0
2014-03-27,54.621,54.943,54.526,54.943,5077,0
2014-03-28,55.302,55.398,54.407,54.427,4527,0
2014-03-31,55.282,55.282,54.697,54.697,4846,0
2014-04-01,55.154,56.253,54.65,55.892,13304,0
2014-04-02,55.892,56.071,55.011,55.011,3241,0
2014-04-03,55.35,56.176,54.746,55.194,3877,0
2014-04-04,55.526,55.526,54.536,54.796,5174,0
2014-04-07,54.613,54.914,53.66,54.203,6688,0
2014-04-08,54.009,54.836,53.68,54.398,9871,0
2014-04-09,54.039,54.884,54.039,54.776,7998,0
2014-04-10,55.088,55.574,53.57,54.593,24933,0
2014-04-11,54.107,54.252,52.959,53.901,7097,0
2014-04-14,53.68,54.816,53.401,54.31,9252,0
2014-04-15,53.58,54.388,52.92,54.019,8546,0
2014-04-16,54.467,55.011,54.213,54.388,4498,0
2014-04-17,54.477,54.962,53.873,54.776,8116,0
2014-04-21,54.776,54.776,52.502,52.502,4367,0
2014-04-22,53.066,53.066,52.463,52.854,4443,0
2014-04-23,52.854,53.855,51.919,52.844,5388,0
2014-04-24,52.492,53.253,52.492,53.016,7779,0
2014-04-25,52.6,52.854,51.502,52.242,8092,0
2014-04-28,51.688,52.915,51.688,52.404,9889,0
2014-04-29,52.854,53.066,52.124,52.482,10282,0
2014-04-30,52.386,52.939,52.302,52.521,4945,0
2014-05-01,53.164,54.874,53.164,53.835,15474,0
2014-05-02,53.68,53.921,52.59,52.767,4263,0
2014-05-05,52.434,55.117,52.434,54.933,4537,0
2014-05-06,54.145,54.507,53.096,53.64,24621,0
2014-05-07,52.959,54.668,52.63,54.668,21014,0
2014-05-08,54.417,54.417,53.249,53.436,10541,0
2014-05-09,53.377,54.087,52.825,53.416,9249,0
2014-05-12,54.3,55.816,53.245,55.806,22262,0
2014-05-13,55.194,56.186,54.972,55.368,10895,0
2014-05-14,55.341,55.476,54.736,54.914,23599,0
2014-05-15,55.136,55.417,54.846,55.322,9042,0
2014-05-16,55.368,55.446,54.943,55.446,3569,0
2014-05-19,55.05,57.228,54.963,57.018,15626,0
2014-05-20,55.04,56.934,55.04,56.223,15686,0
2014-05-21,56.148,58.196,56.148,57.684,9997,0
2014-05-22,56.895,59.478,56.642,58.256,28886,0
2014-05-23,58.071,58.295,57.564,58.176,15243,0
2014-05-27,58.176,61.646,58.176,61.491,19791,0
2014-05-28,60.833,61.991,60.833,61.591,7389,0
2014-05-29,62.518,62.967,60.892,62.605,20659,0
2014-05-30,62.001,63.627,61.425,62.391,24246,0
2014-06-02,62.597,62.597,61.158,61.749,22921,0
2014-06-03,61.67,61.857,60.648,60.921,11519,0
2014-06-04,60.988,61.847,60.414,61.847,31562,0
2014-06-05,61.504,63.267,61.504,62.558,12179,0
2014-06-06,63.043,65.466,63.043,65.008,7017,0
2014-06-09,62.498,66.682,62.498,66.177,15371,0
2014-06-10,65.943,65.943,64.533,64.737,12325,0
2014-06-11,64.649,64.899,63.617,64.894,19488,0
2014-06-12,64.338,65.166,62.205,62.691,45281,0
2014-06-13,62.789,63.907,62.303,63.559,9942,0
2014-06-16,63.86,65.799,63.86,65.126,11915,0
2014-06-17,64.795,66.392,64.737,65.741,33340,0
2014-06-18,66.346,66.374,65.056,65.398,9044,0
2014-06-19,65.322,66.363,65.196,65.332,18583,0
2014-06-20,65.466,65.865,64.835,65.761,12897,0
2014-06-23,65.923,65.943,64.385,65.225,3615,0
2014-06-24,64.979,65.225,63.579,63.977,6392,0
2014-06-25,64.22,65.116,64.174,64.714,3495,0
2014-06-26,64.669,64.669,63.676,64.183,5183,0
2014-06-27,63.716,64.959,63.491,63.84,25475,0
2014-06-30,64.136,64.444,62.352,63.081,15528,0
2014-07-01,63.784,64.444,63.356,63.784,5088,0
2014-07-02,64.066,64.25,63.393,63.996,7602,0
2014-07-03,64.444,64.86,63.431,64.086,8929,0
2014-07-07,63.431,64.036,61.914,63.336,18872,0
2014-07-08,62.614,63.081,62.06,62.558,7127,0
2014-07-09,63.247,63.897,62.587,62.587,5176,0
2014-07-10,62.273,63.947,61.837,62.691,14943,0
2014-07-11,62.041,62.577,61.749,62.011,3836,0
2014-07-14,62.196,63.052,61.525,62.196,9124,0
2014-07-15,62.011,62.469,61.037,61.037,5866,0
2014-07-16,61.037,61.719,60.553,60.755,5470,0
2014-07-17,61.106,61.106,59.676,59.938,4188,0
2014-07-18,60.892,61.383,59.938,61.116,5378,0
2014-07-21,60.269,61.057,58.41,59.381,5926,0
2014-07-22,59.42,60.404,59.42,60.327,10763,0
2014-07-23,60.366,60.648,58.973,60.064,5130,0
2014-07-24,60.064,61.037,56.025,59.676,11433,0
2014-07-25,60.9,60.9,58.304,58.458,7060,0
2014-07-28,57.94,59.285,57.94,58.224,4644,0
2014-07-29,58.165,58.671,57.73,58.098,4985,0
2014-07-30,58.438,58.741,56.413,56.882,31479,0
2014-07-31,56.355,56.433,55.489,56.094,8483,0
2014-08-01,56.277,56.647,55.742,55.828,5079,0
2014-08-04,56.045,56.403,55.906,56.152,7773,0
2014-08-05,56.373,56.373,55.587,55.886,4450,0
2014-08-06,55.156,56.384,55.156,55.966,4785,0
2014-08-07,55.966,56.152,55.401,55.77,6389,0
2014-08-08,55.857,56.559,55.587,55.675,3962,0
2014-08-11,56.055,56.316,55.78,56.124,5623,0
2014-08-12,56.161,56.481,55.89,55.896,2677,0
2014-08-13,55.876,56.18,55.847,56.005,4577,0
2014-08-14,55.587,55.996,55.587,55.597,1875,0
2014-08-15,56.189,56.306,55.597,55.976,8337,0
2014-08-18,56.005,57.024,56.005,56.764,3455,0
2014-08-19,56.56,57.051,56.56,56.948,2063,0
2014-08-20,56.854,57.376,56.854,57.024,2895,0
2014-08-21,56.578,57.164,56.578,56.804,2093,0
2014-08-22,56.958,57.89,56.844,57.104,2347,0
2014-08-25,57.444,57.581,56.967,57.094,14444,0
2014-08-26,57.044,57.799,57.044,57.611,2797,0
2014-08-27,57.439,58.075,57.439,58.075,2716,0
2014-08-28,58.533,59.704,58.513,59.217,13161,0
2014-08-29,59.488,60.797,58.923,60.797,2790,0
2014-09-02,59.898,60.483,59.898,60.375,8496,0
2014-09-03,60.523,60.747,58.359,59.762,23388,0
2014-09-04,60.006,60.533,57.507,58.748,19124,0
2014-09-05,58.768,59.245,58.523,59,6910,0
2014-09-08,59.019,59.019,57.987,58.876,3608,0
2014-09-09,59.019,59.019,58.103,58.359,3384,0
2014-09-10,59.019,59.019,58.552,58.971,2765,0
2014-09-11,58.151,58.649,57.656,57.908,8344,0
2014-09-12,59.019,59.019,57.37,57.686,5278,0
2014-09-15,57.068,57.811,56.581,57.068,7921,0
2014-09-16,57.37,58.24,57.37,58.24,2538,0
2014-09-17,58.778,58.778,57.556,57.763,2215,0
2014-09-18,58.99,58.99,57.606,57.908,2595,0
2014-09-19,57.868,58.378,55.858,55.858,11143,0
2014-09-22,56.037,56.257,54.27,54.298,9649,0
2014-09-23,53.996,56.21,53.996,55.819,16443,0
2014-09-24,56.086,56.201,55.215,56.201,4627,0
2014-09-25,56.924,57.108,55.8,55.947,5707,0
2014-09-26,56.106,56.817,55.947,56.027,3132,0
2014-09-29,55.997,57.078,55.937,56.59,4185,0
2014-09-30,56.6,57.487,55.696,56.709,30401,0
2014-10-01,58.34,59.957,57.258,59.029,10150,0
2014-10-02,58.893,60.094,58.708,60.035,13743,0
2014-10-03,59.528,60.72,58.533,58.533,9557,0
2014-10-06,58.688,59.839,58.589,58.599,10270,0
2014-10-07,58.798,59.265,57.41,57.556,25084,0
2014-10-08,57.888,60.172,57.888,60.172,19495,0
2014-10-09,59.119,59.488,57.268,57.497,15596,0
2014-10-10,57.41,58.035,56.191,57.38,20555,0
2014-10-13,57.497,58.876,56.455,57.987,18214,0
2014-10-14,59.606,59.986,58.31,59.724,16354,0
2014-10-15,59.996,63.363,59.019,61.908,26819,0
2014-10-16,60.338,62.843,59.762,61.605,14472,0
2014-10-17,62.726,62.726,57.458,61.285,11532,0
2014-10-20,62.408,62.408,60.971,62.229,8425,0
2014-10-21,62.944,63.401,59.39,62.564,10640,0
2014-10-22,61.986,63.607,59.819,61.743,36418,0
2014-10-23,62.62,63.724,61.265,63.429,29558,0
2014-10-24,64.385,64.385,62.016,62.865,27505,0
2014-10-27,63.127,64.035,62.065,63.274,41437,0
2014-10-28,62.524,65.897,62.524,65.487,37490,0
2014-10-29,65.428,66.299,64.796,66.2,7546,0
2014-10-30,65.515,68.268,65.247,68.015,20641,0
2014-10-31,67.118,69.068,67.118,68.395,27407,0
2014-11-03,68.404,70.161,64.348,65.515,38743,0
2014-11-04,65.315,66.337,65.315,65.363,4983,0
2014-11-05,65.382,66.503,65.382,65.448,4230,0
2014-11-06,66.064,67.273,64.98,65.85,21400,0
2014-11-07,66.239,67.273,65.363,67.273,25022,0
2014-11-10,67.313,69.556,66.874,69.324,33447,0
2014-11-11,69.633,72.054,69.478,71.801,19115,0
2014-11-12,72.746,73.332,70.6,72.835,41966,0
2014-11-13,72.912,75.098,70.044,70.591,71280,0
2014-11-14,70.619,70.913,69.823,70.454,25663,0
2014-11-17,70.581,70.913,70.092,70.591,26924,0
2014-11-18,71.449,72.902,70.726,72.533,26590,0
2014-11-19,72.277,72.44,70.687,71.078,9239,0
2014-11-20,69.713,70.953,69.624,70.504,3733,0
2014-11-21,71.477,71.477,68.952,69.88,4014,0
2014-11-24,69.517,69.517,66.884,68.522,13621,0
2014-11-25,67.441,67.872,67.345,67.658,7483,0
2014-11-26,67.012,68.127,67.012,67.94,3059,0
2014-11-28,67.09,68.606,64.687,66.65,23207,0
2014-12-01,67.189,67.726,64.988,65.704,29409,0
2014-12-02,65.85,67.824,65.645,67.658,34104,0
2014-12-03,66.475,70.355,66.475,69.867,37068,0
2014-12-04,69.34,70.824,69.015,69.015,9908,0
2014-12-05,69.75,71.155,69.66,70.385,11362,0
2014-12-08,69.65,71.343,68.157,68.196,8691,0
2014-12-09,67.842,70.218,67.461,69.68,16709,0
2014-12-10,69.3,69.925,67.804,68.273,36533,0
2014-12-11,68.673,69.231,67.08,67.422,22636,0
2014-12-12,66.719,67.585,64.988,65.486,19294,0
2014-12-15,65.437,68.107,65.343,67.59,29164,0
2014-12-16,69.054,70.706,67.022,69.591,59192,0
2014-12-17,70.512,71.898,69.591,70.676,36941,0
2014-12-18,71.313,72.223,70.365,71.889,26458,0
2014-12-19,71.831,74.019,70.834,71.831,40480,0
2014-12-22,71.822,71.822,69.828,69.828,5356,0
2014-12-23,68.507,69.611,66.24,69.35,11872,0
2014-12-24,69.35,72.662,69.32,70.745,29185,0
2014-12-26,70.433,70.706,69.514,69.847,16617,0
2014-12-29,69.212,71.343,69.212,71.264,10075,0
2014-12-30,70.561,72.095,70.561,70.666,7859,0
2014-12-31,71.507,73.569,70.676,71.204,39641,0
2015-01-02,72.125,72.125,69.7,70.326,23576,0
2015-01-05,70.1,72.242,69.26,70.666,29705,0
2015-01-06,70.893,71.073,68.059,68.4,46151,0
2015-01-07,69.025,69.25,65.887,68.888,48785,0
2015-01-08,68.928,70.345,68.928,69.925,9675,0
2015-01-09,69.838,73.052,69.417,71.743,49442,0
2015-01-12,68.429,71.713,68.429,70.972,27623,0
2015-01-13,71.058,74.4,70.991,72.289,30444,0
2015-01-14,71.353,71.792,69.591,69.591,11779,0
2015-01-15,70.199,70.715,68.841,69.445,4750,0
2015-01-16,69.66,70.666,68.429,70.666,18671,0
2015-01-20,70.58,71.537,70.1,70.804,16579,0
2015-01-21,71.011,71.556,69.994,71.363,7205,0
2015-01-22,71.831,71.831,70.952,71.373,24791,0
2015-01-23,71.527,71.946,70.972,71.743,4756,0
2015-01-26,71.636,71.636,70.922,71.323,5358,0
2015-01-27,72.252,72.252,70.061,71.02,6702,0
2015-01-28,71.117,72.232,69.114,70.676,18926,0
2015-01-29,70.335,70.463,68.517,69.485,12084,0
2015-01-30,69.485,70.199,67.531,67.58,17056,0
2015-02-02,67.862,69.25,67.431,69.25,5269,0
2015-02-03,70.228,71.487,70.228,71.323,9149,0
2015-02-04,70.443,71.274,69.37,69.77,5759,0
2015-02-05,69.398,71.039,69.398,70.775,7457,0
2015-02-06,70.844,71.773,69.886,70.551,32683,0
2015-02-09,70.365,70.686,69.437,69.465,9074,0
2015-02-10,69.142,70.638,69.142,70.08,2196,0
2015-02-11,70.09,70.09,69.779,69.872,4210,0
2015-02-12,70.276,70.276,69.142,69.379,7305,0
2015-02-13,69.142,70.884,69.142,70.316,5404,0
2015-02-17,69.543,70.599,69.543,69.76,5588,0
2015-02-18,69.581,70.433,69.398,70.433,2058,0
2015-02-19,69.76,69.76,69.152,69.37,1018,0
2015-02-20,69.172,69.172,67.422,67.422,3130,0
2015-02-23,67.306,67.306,65.486,67.14,3992,0
2015-02-24,66.895,67.326,65.106,66.602,4764,0
2015-02-25,66.353,67.351,66.353,66.754,1123,0
2015-02-26,66.088,66.284,65.638,65.638,1022,0
2015-02-27,66.852,66.852,65.598,66.088,2424,0
2015-03-02,65.598,65.97,61.897,63.493,13380,0
2015-03-03,62.808,63.424,60.995,61.447,10113,0
2015-03-04,61.202,61.302,60.735,60.82,2961,0
2015-03-05,60.879,64.364,60.725,61.643,16954,0
2015-03-06,61.682,62.035,61.534,61.663,11032,0
2015-03-09,61.447,62.535,61.447,62.005,1940,0
2015-03-10,62.005,62.868,62.005,62.025,5413,0
2015-03-11,64.257,64.257,61.956,61.965,3372,0
2015-03-12,63.963,63.963,62.162,62.976,9091,0
2015-03-13,62.171,64.152,62.171,63.062,2551,0
2015-03-16,63.806,63.806,62.877,63.338,6434,0
2015-03-17,63.513,63.513,62.191,63.386,10521,0
2015-03-18,63.386,64.012,62.679,63.787,3676,0
2015-03-19,63.258,63.405,62.565,62.565,2656,0
2015-03-20,62.669,64.162,61.732,63.72,18282,0
2015-03-23,63.208,63.68,61.692,62.728,6026,0
2015-03-24,63.796,63.796,63.796,63.796,510,0
2015-03-25,62.838,63.052,60.928,60.928,4187,0
2015-03-26,61.388,62.689,61.388,62.584,3269,0
2015-03-27,62.525,62.768,61.83,62.758,2759,0
2015-03-30,62.738,63.15,62.035,63.14,9296,0
2015-03-31,62.466,63.15,62.466,63.15,8119,0
2015-04-01,63.15,63.15,61.84,62.319,3269,0
2015-04-02,61.82,63.835,61.762,63.348,4187,0
2015-04-06,63.348,63.835,62.868,63.835,3780,0
2015-04-07,63.815,64.871,63.396,64.227,9351,0
2015-04-08,64.162,65.384,63.75,65.336,6946,0
2015-04-09,65.548,66.323,65.336,65.518,4540,0
2015-04-10,68.477,68.477,65.019,65.43,18589,0
2015-04-13,64.747,67.037,64.042,65.42,3882,0
2015-04-14,66.674,66.674,65.118,65.727,3780,0
2015-04-15,64.924,65.316,64.866,64.981,1602,0
2015-04-16,64.648,66.47,64.62,65.292,1763,0
2015-04-17,65.248,65.365,64.941,65.208,2860,0
2015-04-20,66.645,67.272,66.519,67.272,1053,0
2015-04-21,66.588,66.921,65.795,66.353,1568,0
2015-04-22,65.392,65.844,65.038,65.42,1860,0
2015-04-23,67.577,67.577,64.971,66.254,1838,0
2015-04-24,65.844,66.625,65.844,66.625,2389,0
2015-04-27,66.784,67.409,64.816,65.45,4288,0
2015-04-28,65.707,66.234,65.268,66.224,2450,0
2015-04-29,66.088,66.088,66.088,66.088,816,0
2015-04-30,66.088,66.088,64.619,64.619,7149,0
2015-05-01,66.431,66.431,64.737,65.297,3780,0
2015-05-04,64.971,64.981,61.722,62.397,5209,0
2015-05-05,61.712,62.466,60.705,60.725,5107,0
2015-05-06,60.898,61.917,60.898,61.025,1967,0
2015-05-07,60.752,60.752,60.635,60.635,1417,0
2015-05-08,61.212,61.467,60.802,61.388,2247,0
2015-05-11,60.214,60.361,57.766,58.166,13991,0
2015-05-12,57.766,58.383,57.373,58.079,6351,0
2015-05-13,58.079,58.745,57.766,58.646,11746,0
2015-05-14,58.815,61.447,58.815,59.792,2247,0
2015-05-15,60.995,62.04,60.175,60.378,2728,0
2015-05-18,59.598,62.407,58.989,62.407,2640,0
2015-05-19,62.917,63.248,60.557,61.762,2561,0
2015-05-20,62.054,62.574,59.351,60.194,4394,0
2015-05-21,59.656,60.341,59.313,59.313,1429,0
2015-05-22,59.919,61.005,59.323,60.008,1634,0
2015-05-26,59.519,59.909,58.156,58.175,2282,0
2015-05-27,58.869,60.418,58.869,60.418,1731,0
2015-05-28,58.869,58.869,58.869,58.869,420,0
2015-05-29,58.448,59.664,58.27,58.27,2039,0
2015-06-01,58.898,60.427,58.898,60.427,1435,0
2015-06-02,59.025,60.193,58.869,59.407,13896,0
2015-06-03,58.32,59.79,58.32,59.359,5298,0
2015-06-04,60.341,60.341,58.419,58.419,814,0
2015-06-05,59.457,59.457,59.457,59.457,509,0
2015-06-08,60.037,60.037,58.751,58.751,1631,0
2015-06-09,58.977,58.977,58.379,58.379,957,0
2015-06-10,61.355,61.779,58.399,59.154,3021,0
2015-06-11,59.183,59.183,58.477,59.115,1489,0
2015-06-12,59.115,59.203,58.3,58.3,4790,0
2015-06-15,62.391,62.391,58.161,58.399,4687,0
2015-06-16,59.34,59.34,58.161,58.161,1426,0
2015-06-17,59.752,59.752,58.2,59.055,1426,0
2015-06-18,58.86,59.055,58.35,58.671,2954,0
2015-06-19,58.487,58.86,58.34,58.34,5198,0
2015-06-22,58.632,59.29,58.632,58.771,1936,0
2015-06-23,58.477,58.477,58.477,58.477,787,0
2015-06-24,59.35,59.35,58.477,58.477,2854,0
2015-06-25,58.516,59.115,58.35,59.065,2140,0
2015-06-26,58.986,59.359,58.31,58.31,57280,0
2015-06-29,57.887,58.103,57.396,57.406,7441,0
2015-06-30,58.015,58.015,57.022,57.022,2211,0
2015-07-01,57.887,57.887,57.132,57.593,2854,0
2015-07-02,57.202,57.887,56.525,56.554,2242,0
2015-07-06,55.974,56.907,55.974,56.229,2753,0
2015-07-07,55.984,56.239,55.984,56.239,1222,0
2015-07-08,55.964,57.172,55.964,56.425,2039,0
2015-07-09,56.475,57.272,56.465,56.465,2242,0
2015-07-10,57.022,57.553,56.366,56.972,5096,0
2015-07-13,56.621,56.935,56.621,56.661,1222,0
2015-07-14,56.445,56.982,56.445,56.81,1125,0
2015-07-15,56.964,57.152,56.927,57.152,886,0
2015-07-16,56.544,57.358,56.544,57.358,3160,0
2015-07-17,56.964,56.964,56.621,56.621,1122,0
2015-07-20,56.917,56.917,56.229,56.229,1631,0
2015-07-21,57.002,57.002,56.366,56.366,2039,0
2015-07-22,56.681,57.052,56.308,56.651,1936,0
2015-07-23,56.868,56.868,55.443,55.443,1426,0
2015-07-24,56.104,56.104,55.434,55.434,1323,0
2015-07-27,54.484,55.042,53.473,53.483,8563,0
2015-07-28,54.551,54.551,54.012,54.012,1426,0
2015-07-29,54.168,54.747,53.963,53.963,1122,0
2015-07-30,53.963,53.963,53.963,53.963,509,0
2015-07-31,54.444,54.504,52.981,52.981,6014,0
2015-08-03,54.444,54.444,53.326,53.659,1710,0
2015-08-04,54.336,54.336,53.129,53.503,2345,0
2015-08-05,53.827,53.827,52.991,52.991,1834,0
2015-08-06,53.443,53.767,53.04,53.04,1599,0
2015-08-07,55.778,55.778,52.688,52.688,713,0
2015-08-10,54.454,56.81,52.491,54.886,6218,0
2015-08-11,54.002,54.002,52.766,52.766,1741,0
2015-08-12,55.13,56.907,54.641,56.907,2039,0
2015-08-13,54.523,54.65,52.991,53.001,2753,0
2015-08-14,53.394,53.963,51.266,52.738,18958,0
2015-08-17,53.168,53.168,52.688,52.688,918,0
2015-08-18,52.806,52.816,52.217,52.365,1323,0
2015-08-19,52.728,53.767,51.745,52.01,6014,0
2015-08-20,50.537,52.326,50.537,51.079,1531,0
2015-08-21,50.194,50.284,48.674,50.244,7541,0
2015-08-24,47.303,50.02,46.605,49.842,16219,0
2015-08-25,49.156,51.687,47.546,47.606,8356,0
2015-08-26,47.521,49.931,47.521,49.489,5285,0
2015-08-27,49.882,50.266,48.339,48.88,3558,0
2015-08-28,48.692,50.729,48.428,49.469,1829,0
2015-08-31,48.88,49.479,48.438,48.438,3864,0
2015-09-01,47.728,48.781,47.728,47.905,2439,0
2015-09-02,50.896,51.102,50.896,51.102,1320,0
2015-09-03,50.993,50.993,50.993,50.993,408,0
2015-09-04,50.326,51.456,50.326,51.406,1627,0
2015-09-08,51.426,51.585,50.051,51.585,2947,0
2015-09-09,51.496,51.496,49.617,50.166,3254,0
2015-09-10,51.426,51.918,50.905,51.918,4012,0
2015-09-11,51.416,51.416,51.416,51.416,408,0
2015-09-14,52.677,52.677,52.677,52.677,1017,0
2015-09-15,53.049,53.049,51.212,51.212,2236,0
2015-09-16,49.459,49.705,49.439,49.705,1931,0
2015-09-17,49.754,50.56,49.754,50.56,1375,0
2015-09-18,49.774,51.938,48.219,50.521,5896,0
2015-09-21,50.56,50.59,49.774,49.774,1931,0
2015-09-22,49.369,49.529,48.299,48.398,3048,0
2015-09-23,47.767,47.797,46.302,46.302,7741,0
2015-09-24,46.242,48.319,46.103,47.019,5293,0
2015-09-25,47.019,47.708,46.45,46.45,22060,0
2015-09-28,46.332,46.999,44.904,45.014,27139,0
2015-09-29,45.937,47.019,44.914,44.924,19622,0
2015-09-30,45.289,46.017,44.904,44.904,12401,0
2015-10-01,44.817,47.108,44.817,45.977,12808,0
2015-10-02,45.741,46.076,45.014,46.076,13521,0
2015-10-05,48.583,50.778,46.332,50.021,3355,0
2015-10-06,50.64,51.3,47.472,47.472,3864,0
2015-10-07,47.856,48.977,47.511,48.977,2947,0
2015-10-08,48.791,48.801,47.708,47.964,3355,0
2015-10-09,48.485,50.934,48.485,50.934,1017,0
2015-10-12,49.399,53.345,48.977,49.341,6760,0
2015-10-13,49.175,49.175,48.17,48.17,1727,0
2015-10-14,47.728,47.758,47.402,47.758,2746,0
2015-10-15,47.994,48.004,47.158,47.758,4268,0
2015-10-16,47.728,49.185,46.507,47.708,3659,0
2015-10-19,50.166,50.166,45.317,45.741,16074,0
2015-10-20,46.214,47.424,46.195,46.746,2189,0
2015-10-21,46.242,46.726,45.545,46.342,4983,0
2015-10-22,46.037,46.873,45.26,45.858,6812,0
2015-10-23,46.185,46.185,45.004,45.741,4474,0
2015-10-26,50.051,50.051,45.644,45.644,1829,0
2015-10-27,45.878,46.37,45.545,45.701,2540,0
2015-10-28,45.721,46.537,45.585,46.537,7014,0
2015-10-29,46.97,50.296,46.736,47.621,8947,0
2015-10-30,47.208,48.811,46.282,48.054,4880,0
2015-11-02,48.19,49.744,48.102,49.667,3014,0
2015-11-03,49.734,51.585,49.185,51.033,5693,0
2015-11-04,50.808,51.888,48.15,48.917,5824,0
2015-11-05,48.102,49.667,48.102,49.185,3152,0
2015-11-06,48.712,48.957,47.511,48.957,1829,0
2015-11-09,48.613,49.892,48.543,48.543,2603,0
2015-11-10,48.712,49.185,48.643,48.791,2540,0
2015-11-11,49.105,50.53,48.86,49.539,6710,0
2015-11-12,49.284,49.637,49.284,49.627,3152,0
2015-11-13,49.627,49.823,47.039,48.682,16774,0
2015-11-16,48.249,51.318,48.249,50.365,25313,0
2015-11-17,50.434,50.758,49.686,50.196,12504,0
2015-11-18,50.166,50.69,50.07,50.176,7217,0
2015-11-19,50.236,50.953,49.902,50.886,10368,0
2015-11-20,51.308,51.308,47.954,49.195,12808,0
2015-11-23,49.185,49.185,47.373,47.954,38122,0
2015-11-24,48.078,51.085,48.078,50.712,6804,0
2015-11-25,50.562,52.249,49.902,51.639,7503,0
2015-11-27,51.717,51.923,50.612,51.579,6084,0
2015-11-30,51.275,51.913,48.828,51.095,5880,0
2015-12-01,51.056,54.754,51.026,54.045,21748,0
2015-12-02,54.4,54.4,52.763,53.127,5789,0
2015-12-03,53.67,53.67,51.245,52.269,5670,0
2015-12-04,51.883,53.077,51.883,52.763,2130,0
2015-12-07,52.813,53.354,51.816,52.515,8924,0
2015-12-08,52.111,53.266,52.111,53.266,1613,0
2015-12-09,52.968,53.306,51.46,52.299,13791,0
2015-12-10,52.654,53.462,52.456,52.93,14195,0
2015-12-11,52.476,55.474,52.476,54.104,20179,0
2015-12-14,53.946,54.38,53.256,54.191,16389,0
2015-12-15,54.104,54.834,53.207,54.784,5679,0
2015-12-16,52.269,54.804,52.269,54.291,2940,0
2015-12-17,54.981,54.981,53.482,54.489,4765,0
2015-12-18,54.151,54.981,53.561,54.251,19062,0
2015-12-21,54.39,54.893,53.818,53.818,9633,0
2015-12-22,54.241,54.873,53.837,54.873,6017,0
2015-12-23,54.449,54.764,53.995,54.764,5779,0
2015-12-24,54.814,54.981,54.231,54.331,1381,0
2015-12-28,54.241,54.601,54.04,54.241,5814,0
2015-12-29,54.231,54.734,53.59,54.586,5142,0
2015-12-30,53.63,54.606,53.6,54.171,14068,0
2015-12-31,54.251,54.559,53.422,54.241,3100,0
2016-01-04,54.181,54.596,53.995,54.271,8623,0
2016-01-05,54.241,54.612,54.005,54.538,5261,0
2016-01-06,54.201,54.616,53.67,54.251,4904,0
2016-01-07,53.926,54.596,53.017,53.452,5104,0
2016-01-08,53.818,54.474,53.017,54.251,7562,0
2016-01-11,52.877,54.449,52.877,54.181,13028,0
2016-01-12,54.586,54.586,53.007,54.499,8806,0
2016-01-13,53.739,54.538,53.017,54.271,13901,0
2016-01-14,54.509,54.616,54.201,54.4,4425,0
2016-01-15,54.241,54.616,53.167,54.301,15302,0
2016-01-19,54.636,54.685,53.916,54.459,15310,0
2016-01-20,54.241,55.424,53.266,54.714,18423,0
2016-01-21,54.695,54.695,53.871,54.171,8002,0
2016-01-22,55.04,55.04,53.057,54.055,22304,0
2016-01-25,53.808,54.241,53.227,53.748,17547,0
2016-01-26,54.176,54.419,53.758,54.005,12234,0
2016-01-27,54.045,54.064,53.452,53.936,7830,0
2016-01-28,53.266,54.479,52.861,54.479,14162,0
2016-01-29,54.241,54.241,53.857,54.211,10121,0
2016-02-01,54.025,54.519,53.551,53.729,3483,0
2016-02-02,53.63,54.281,52.861,52.871,12470,0
2016-02-03,53.087,53.157,52.19,53.007,9744,0
2016-02-04,52.763,53.247,51.48,52.753,4418,0
2016-02-05,52.378,53.042,51.36,51.36,10354,0
2016-02-08,51.275,51.275,49.823,49.823,4878,0
2016-02-09,50.177,50.592,49.656,50.207,7234,0
2016-02-10,50.297,50.347,49.311,49.686,10271,0
2016-02-11,49.311,50.1,48.473,49.083,7912,0
2016-02-12,49.468,50.287,47.742,50.277,4554,0
2016-02-16,50.167,50.445,49.941,50.327,6588,0
2016-02-17,50.572,50.879,50.297,50.81,6743,0
2016-02-18,50.662,51.284,50.662,50.85,3616,0
2016-02-19,50.966,51.125,50.405,50.405,2245,0
2016-02-22,50.475,51.275,49.813,50.76,12146,0
2016-02-23,50.682,50.889,50.167,50.297,5480,0
2016-02-24,50.262,51.102,50.262,51.043,1576,0
2016-02-25,50.49,52.565,50.49,52.378,18070,0
2016-02-26,51.735,53.534,51.735,53.069,12090,0
2016-02-29,53.049,53.386,51.755,52.575,19351,0
2016-03-01,52.595,53.415,50.523,52.002,28239,0
2016-03-02,51.657,51.748,50.638,51.676,24899,0
2016-03-03,51.805,52.496,50.718,51.142,30024,0
2016-03-04,50.816,51.358,50.509,51.083,16415,0
2016-03-07,50.568,52.724,50.568,52.269,24255,0
2016-03-08,51.902,52.872,49.817,52.456,36328,0
2016-03-09,52.289,52.892,52.289,52.704,11581,0
2016-03-10,52.892,54.079,52.349,53.603,17615,0
2016-03-11,52.092,53.88,51.222,53.338,7973,0
2016-03-14,53.189,53.485,52.665,52.97,7205,0
2016-03-15,53.318,53.515,52.655,53.515,21199,0
2016-03-16,53.352,55.314,53.258,54.79,18532,0
2016-03-17,54.544,56.066,54.424,55.74,4270,0
2016-03-18,55.631,56.848,55.522,56.848,15313,0
2016-03-21,56.738,57.322,56.303,57.093,4751,0
2016-03-22,56.838,58.558,56.649,57.342,8532,0
2016-03-23,57.223,57.233,56.056,56.056,2501,0
2016-03-24,56.55,57.884,55.705,56.42,40700,0
2016-03-28,56.194,57.342,55.492,56.973,9065,0
2016-03-29,57.332,59.811,57.088,58.022,38887,0
2016-03-30,58.012,58.012,56.753,57.439,7458,0
2016-03-31,57.292,60.11,57.173,59.328,23142,0
2016-04-01,59.546,60.247,57.213,57.537,16574,0
2016-04-04,57.292,57.597,54.385,56.53,6123,0
2016-04-05,56.649,57.757,56.649,56.964,4649,0
2016-04-06,57.38,58.131,56.818,58.072,9156,0
2016-04-07,57.352,59.219,56.818,57.253,21920,0
2016-04-08,56.973,58.062,56.848,57.322,24488,0
2016-04-11,57.642,57.727,57.143,57.143,4761,0
2016-04-12,57.183,57.587,56.56,57.193,24379,0
2016-04-13,56.46,57.709,56.352,57.203,22762,0
2016-04-14,56.915,57.796,56.649,56.905,8774,0
2016-04-15,56.758,57.607,56.758,56.818,8569,0
2016-04-18,57.093,57.508,56.204,56.283,19104,0
2016-04-19,57.133,57.213,55.482,56.371,18605,0
2016-04-20,56.935,56.935,55.857,55.857,13278,0
2016-04-21,55.956,56.352,55.427,55.651,6273,0
2016-04-22,55.73,56.145,54.434,54.691,12204,0
2016-04-25,54.701,54.701,53.93,54.405,11493,0
2016-04-26,54.612,55.117,53.347,54.661,18817,0
2016-04-27,53.603,54.73,53.603,54.128,12656,0
2016-04-28,56.224,56.629,52.456,52.605,12486,0
2016-04-29,52.506,54.375,52.506,52.961,8816,0
2016-05-02,53.209,54.77,52.496,53.089,6502,0
2016-05-03,52.97,53.139,51.835,51.902,10424,0
2016-05-04,51.825,53.979,51.825,53.357,6483,0
2016-05-05,53.603,54.079,51.537,51.863,16077,0
2016-05-06,51.882,53.409,51.557,52.99,8969,0
2016-05-09,52.665,53.415,52.21,52.398,7395,0
2016-05-10,52.21,53.979,52.16,52.635,1802,0
2016-05-11,52.595,53.524,51.681,51.805,13320,0
2016-05-12,52.102,52.515,50.698,51.438,9942,0
2016-05-13,52.002,52.882,51.468,51.825,8389,0
2016-05-16,51.815,51.815,50.816,51.329,12542,0
2016-05-17,51.408,51.912,50.934,50.934,15054,0
2016-05-18,50.934,51.418,50.42,50.678,12149,0
2016-05-19,50.678,51.043,50.42,50.42,4427,0
2016-05-20,50.42,51.112,50.172,50.963,8046,0
2016-05-23,51.112,51.468,50.371,50.371,3397,0
2016-05-24,50.915,50.915,50.222,50.322,6805,0
2016-05-25,50.664,51.614,50.594,51.466,2857,0
2016-05-26,51.466,51.881,51.159,51.159,3311,0
2016-05-27,51.416,51.931,51.05,51.416,3420,0
2016-05-31,51.535,53.011,51.535,52.824,14375,0
2016-06-01,52.249,55.55,52.249,54.984,8802,0
2016-06-02,55.124,57.73,54.915,57.16,4134,0
2016-06-03,57.005,57.908,56.005,56.214,2642,0
2016-06-06,56.264,56.303,54.766,55.311,2377,0
2016-06-07,55.331,55.331,54.687,55.014,370,0
2016-06-08,52.913,56.51,52.636,56.342,29584,0
2016-06-09,57.451,57.68,55.689,57.56,4012,0
2016-06-10,57.451,57.928,56.985,57.83,4132,0
2016-06-13,57.948,57.978,55.777,57.64,5319,0
2016-06-14,57.433,57.433,54.003,56.59,9815,0
2016-06-15,57.085,57.354,55.094,56.739,5986,0
2016-06-16,57.265,57.373,54.863,57.265,6872,0
2016-06-17,57.423,57.63,54.342,57.245,18771,0
2016-06-20,57.75,57.75,56.67,57.491,5520,0
2016-06-21,57.373,57.58,56.381,56.839,6516,0
2016-06-22,55.718,58.473,55.718,57.481,4771,0
2016-06-23,58.305,58.305,56.264,58.086,2815,0
2016-06-24,56.956,57.78,56.956,57.065,5751,0
2016-06-27,57.433,57.433,55.311,56.789,12047,0
2016-06-28,57.055,58.225,55.351,58.096,3135,0
2016-06-29,57.403,58.325,57.235,58.325,1443,0
2016-06-30,57.79,58.463,57.304,58.463,2266,0
2016-07-01,58.235,59.712,57.675,59.068,5618,0
2016-07-05,58.83,59.534,57.143,58.285,13247,0
2016-07-06,58.86,58.86,56.57,58.086,4068,0
2016-07-07,58.175,59.464,58.175,59.028,1442,0
2016-07-08,59.801,61.119,58.959,59.663,19133,0
2016-07-11,59.593,59.712,58.67,59.384,10078,0
2016-07-12,59.949,60.238,58.8,58.979,5986,0
2016-07-13,58.989,59.265,57.918,58.315,7357,0
2016-07-14,57.64,59.727,57.64,59.727,626,0
2016-07-15,60.277,60.374,59.732,60.317,3176,0
2016-07-18,60.168,60.949,58.526,60.753,2569,0
2016-07-19,61.179,61.667,60.949,61.436,2596,0
2016-07-20,60.404,62.536,60.404,61.744,1489,0
2016-07-21,61.774,61.941,60.783,61.941,610,0
2016-07-22,60.604,61.109,60.544,61.109,415,0
2016-07-25,60.949,60.949,60.238,60.949,394,0
2016-07-26,61.149,61.744,60.519,61.734,779,0
2016-07-27,61.931,63.229,61.77,62.438,7344,0
2016-07-28,62.684,62.684,60.099,62.556,1586,0
2016-07-29,62.438,63.358,61.941,62.438,4481,0
2016-08-01,62.349,62.824,62.021,62.824,2065,0
2016-08-02,62.664,62.973,61.941,62.477,1092,0
2016-08-03,63.428,63.428,61.941,61.941,405,0
2016-08-04,63.131,63.131,62.438,62.824,3179,0
2016-08-05,62.684,63.398,62.684,63.398,689,0
2016-08-08,63.518,63.518,63.518,63.518,101,0
2016-08-09,62.684,62.794,62.616,62.684,2016,0
2016-08-10,62.709,62.709,62.438,62.684,5961,0
2016-08-11,62.734,62.734,62.458,62.458,316,0
2016-08-12,62.438,62.635,61.348,62.448,8541,0
2016-08-15,62.724,62.724,59.702,62.229,1343,0
2016-08-16,62.149,62.933,61.774,62.428,3416,0
2016-08-17,62.684,62.684,62.674,62.674,357,0
2016-08-18,62.448,62.487,61.744,62.139,1568,0
2016-08-19,62.329,62.983,62.329,62.983,2661,0
2016-08-22,62.804,63.033,62.44,63.033,6348,0
2016-08-23,63.033,63.033,62.626,62.626,624,0
2016-08-24,62.143,62.799,62.143,62.611,635,0
2016-08-25,61.877,63.147,61.877,63.147,946,0
2016-08-26,62.621,62.729,62.621,62.729,317,0
2016-08-29,63.555,64.289,63.137,64.289,1848,0
2016-08-30,63.713,63.821,63.067,63.107,576,0
2016-08-31,62.621,64.051,62.611,63.683,5204,0
2016-09-01,63.535,64.785,63.535,64.667,7260,0
2016-09-02,64.805,65.539,63.891,65.529,1264,0
2016-09-06,66.076,66.155,64.547,65.183,2250,0
2016-09-07,64.527,64.766,63.605,64.051,5136,0
2016-09-08,64.219,65.133,63.643,64.517,6483,0
2016-09-09,64.367,64.547,61.887,64.387,2959,0
2016-09-12,64.249,64.249,64.249,64.249,325,0
2016-09-13,63.931,64.567,63.315,63.315,2197,0
2016-09-14,62.929,64.756,62.929,64.348,1712,0
2016-09-15,64.309,64.348,64.061,64.061,2619,0
2016-09-16,64.249,64.517,64.051,64.051,6478,0
2016-09-19,64.547,64.746,62.889,64.377,4775,0
2016-09-20,64.339,65.292,64.339,64.766,2500,0
2016-09-21,64.567,65.043,64.547,65.04,4632,0
2016-09-22,65.043,66.037,65.043,65.421,872,0
2016-09-23,65.233,65.233,62.63,62.63,504,0
2016-09-26,65.639,65.639,64.249,64.249,1221,0
2016-09-27,64.18,64.731,64.18,64.19,833,0
2016-09-28,64.299,65.043,64.299,65.043,704,0
2016-09-29,64.825,66.037,64.825,65.539,734,0
2016-09-30,65.539,66.037,65.431,66.037,804,0
2016-10-03,65.569,65.739,64.875,64.875,513,0
2016-10-04,65.401,65.401,64.953,64.973,821,0
2016-10-05,64.467,66.484,64.467,66.125,1089,0
2016-10-06,65.957,65.957,64.795,65.043,1726,0
2016-10-07,65.143,65.143,64.805,64.805,521,0
2016-10-10,65.043,65.529,65.043,65.529,708,0
2016-10-11,65.332,65.391,64.756,64.756,1021,0
2016-10-12,64.467,65.529,64.467,64.547,757,0
2016-10-13,64.577,65.529,64.477,64.993,1408,0
2016-10-14,64.993,65.539,64.634,65.098,2498,0
2016-10-17,64.805,65.441,64.805,65.003,400,0
2016-10-18,65.043,65.539,64.943,65.043,818,0
2016-10-19,65.441,65.529,64.973,64.973,593,0
2016-10-20,65.143,65.474,65.093,65.093,843,0
2016-10-21,65.431,65.519,64.548,65.519,493,0
2016-10-24,65.411,66.125,65.344,66.027,4223,0
2016-10-25,66.037,66.037,65.49,65.49,1708,0
2016-10-26,65.539,66.831,65.273,66.553,5430,0
2016-10-27,66.612,67.347,66.235,66.513,1675,0
2016-10-28,66.941,67.346,65.868,67.129,1697,0
2016-10-31,67.06,67.06,65.332,65.332,2962,0
2016-11-01,65.927,65.937,65.312,65.401,1937,0
2016-11-02,65.391,65.539,64.895,65.093,2390,0
2016-11-03,65.193,66.385,64.885,65.868,3714,0
2016-11-04,65.245,65.729,64.885,64.983,4184,0
2016-11-07,65.371,65.371,64.607,65.063,7512,0
2016-11-08,64.885,65.519,64.557,65.519,2772,0
2016-11-09,65.51,68.261,65.51,67.744,12336,0
2016-11-10,68.271,68.271,64.547,67.327,12205,0
2016-11-11,68.713,68.768,65.589,68.251,17209,0
2016-11-14,68.222,70.128,67.575,69.314,10879,0
2016-11-15,68.857,70.992,68.668,69.294,9800,0
2016-11-16,69.065,71.111,69.065,69.711,11030,0
2016-11-17,70.763,71.498,68.678,71.15,10534,0
2016-11-18,71.022,71.141,69.81,71.131,3303,0
2016-11-21,69.935,73.176,69.13,71.965,17727,0
2016-11-22,72.089,73.83,72.089,72.502,11132,0
2016-11-23,72.985,74.357,72.119,74.099,4358,0
2016-11-25,74.626,75.303,74.472,75.293,7197,0
2016-11-28,75.441,75.85,72.447,72.686,6760,0
2016-11-29,72.656,73.611,71.92,72.467,15371,0
2016-11-30,72.796,72.816,72.169,72.169,3390,0
2016-12-01,73.363,73.503,71.622,72.586,8570,0
2016-12-02,72.606,73.611,63.265,73.183,9394,0
2016-12-05,73.263,75.521,73.263,75.451,7167,0
2016-12-06,74.009,75.85,73.482,75.601,5519,0
2016-12-07,74.854,76.218,74.854,74.904,5363,0
2016-12-08,75.432,76.218,75.163,75.85,6644,0
2016-12-09,74.606,76.615,74.506,75.571,19956,0
2016-12-12,75.919,75.919,72.637,75.104,1573,0
2016-12-13,74.009,75.451,74.009,74.367,3782,0
2016-12-14,73.143,75.601,73.015,74.904,8674,0
2016-12-15,75.82,75.82,74.367,74.367,1663,0
2016-12-16,74.765,75.332,73.263,73.621,14872,0
2016-12-19,74.248,75.153,73.054,74.954,8642,0
2016-12-20,75.253,77.581,75.253,76.605,2106,0
2016-12-21,76.407,76.894,76.018,76.894,2777,0
2016-12-22,76.695,77.192,74.73,75.998,8105,0
2016-12-23,75.352,77.739,74.606,75.988,23076,0
2016-12-27,75.69,77.092,74.944,77.092,5859,0
2016-12-28,77.092,77.092,76.297,76.297,3323,0
2016-12-29,77.092,77.092,76.529,76.655,3399,0
2016-12-30,76.098,76.198,75.352,75.352,2381,0
2017-01-03,75.601,75.601,73.611,73.96,10164,0
2017-01-04,73.611,73.87,72.885,73.472,10309,0
2017-01-05,73.572,74.591,73.422,73.422,3568,0
2017-01-06,72.915,73.71,72.119,72.995,1762,0
2017-01-09,72.816,73.611,72.616,73.303,6050,0
2017-01-10,73.412,73.442,73.412,73.442,488,0
2017-01-11,73.142,73.142,72.07,72.288,3842,0
2017-01-12,73.522,75.78,72.86,75.094,17297,0
2017-01-13,75.68,76.894,75.034,76.068,2559,0
2017-01-17,75.511,76.397,75.153,75.85,2790,0
2017-01-18,76.595,76.595,75.998,75.998,1762,0
2017-01-19,76.397,76.397,76.098,76.098,658,0
2017-01-20,75.82,76.496,75.104,75.8,3595,0
2017-01-23,76.586,76.586,73.621,75.084,11478,0
2017-01-24,75.671,76.377,75.114,75.671,5412,0
2017-01-25,75.451,76.347,73.611,74.437,12996,0
2017-01-26,74.437,75.521,74.119,74.427,7150,0
2017-01-27,74.372,75.144,74.208,74.556,1632,0
2017-01-30,73.97,76.969,73.97,74.357,4693,0
2017-01-31,74.109,76.098,73.97,75.601,7617,0
2017-02-01,75.208,76.795,75.208,76.148,7428,0
2017-02-02,75.601,75.601,74.815,75.253,2238,0
2017-02-03,76.605,76.605,73.94,76.068,9216,0
2017-02-06,75.87,76.795,75.87,76.585,1893,0
2017-02-07,73.621,75.153,73.582,75.044,2230,0
2017-02-08,73.437,73.9,71.435,73.9,3146,0
2017-02-09,75.801,75.801,74.367,75.183,2023,0
2017-02-10,75.372,75.372,74.317,74.467,1664,0
2017-02-13,74.407,75.938,72.895,75.938,5596,0
2017-02-14,75.014,76.297,74.208,75.501,2695,0
2017-02-15,76.058,76.078,71.234,75.481,4424,0
2017-02-16,75.998,75.998,75.795,75.88,1689,0
2017-02-17,76.098,76.098,74.577,75.948,3183,0
2017-02-21,75.431,76.994,74.864,76.525,1927,0
2017-02-22,75.584,75.761,74.748,75.761,4209,0
2017-02-23,74.563,75.554,74.563,75.554,1992,0
2017-02-24,75.316,75.834,75.316,75.794,801,0
2017-02-27,76.67,76.93,76.032,76.432,4999,0
2017-02-28,76.53,77.444,75.704,75.894,4289,0
2017-03-01,79.222,79.222,76.188,78.424,3570,0
2017-03-02,78.454,78.454,75.754,77.726,2235,0
2017-03-03,78.724,78.872,78.026,78.872,1918,0
2017-03-06,77.222,78.354,76.96,76.96,1553,0
2017-03-07,76.7,78.324,75.888,78.066,7696,0
2017-03-08,78.664,78.729,76.98,76.98,6185,0
2017-03-09,76.73,78.156,76.232,76.78,13810,0
2017-03-10,77.228,77.716,76.97,76.97,5092,0
2017-03-13,77.01,77.986,76.232,77.588,4017,0
2017-03-14,76.277,76.277,75.83,76.122,1411,0
2017-03-15,76.5,77.906,76.5,77.906,6928,0
2017-03-16,77.886,78.234,75.827,78.066,14525,0
2017-03-17,77.578,78.464,76.675,77.966,14968,0
2017-03-20,78.274,78.714,77.438,77.776,8810,0
2017-03-21,78.126,78.464,76.143,76.442,9418,0
2017-03-22,76.442,77.841,76.442,76.73,13728,0
2017-03-23,76.83,78.459,76.83,77.448,12295,0
2017-03-24,77.627,78.076,77.168,77.168,4112,0
2017-03-27,77.228,77.228,75.755,76.72,8975,0
2017-03-28,77.128,78.176,77.128,77.558,7488,0
2017-03-29,77.178,77.278,76.382,77.158,4292,0
2017-03-30,77.118,77.976,77.118,77.846,7391,0
2017-03-31,77.488,78.724,77.488,78.714,1888,0
2017-04-03,78.862,79.71,78.116,79.252,11169,0
2017-04-04,79.262,79.72,78.862,79.122,5136,0
2017-04-05,79.72,79.72,78.224,78.224,5202,0
2017-04-06,78.624,78.624,78.374,78.374,1420,0
2017-04-07,78.244,79.42,78.244,78.644,5374,0
2017-04-10,78.584,78.902,78.284,78.724,3226,0
2017-04-11,78.535,78.724,78.224,78.584,6001,0
2017-04-12,78.912,79.42,77.27,78.324,12628,0
2017-04-13,78.394,79.102,78.224,78.374,4083,0
2017-04-17,78.724,78.724,78.126,78.604,2335,0
2017-04-18,78.176,78.724,77.776,78.514,5166,0
2017-04-19,78.048,78.048,77.478,77.478,552,0
2017-04-20,78.066,80.507,78.001,79.57,9762,0
2017-04-21,79.44,79.44,78.224,78.644,7869,0
2017-04-24,79.49,80.318,78.758,80.198,5816,0
2017-04-25,80.188,81.702,79.41,79.41,5240,0
2017-04-26,79.142,80.338,78.724,78.832,15731,0
2017-04-27,79.232,80.088,77.746,80.088,12368,0
2017-04-28,79.71,79.72,78.504,78.842,17981,0
2017-05-01,78.992,79.44,78.579,78.812,12687,0
2017-05-02,78.773,78.773,78.394,78.394,4030,0
2017-05-03,78.504,80.536,77.971,78.364,14416,0
2017-05-04,78.424,79.745,78.064,78.185,13276,0
2017-05-05,78.374,78.724,77.678,78.554,8966,0
2017-05-08,79.55,80.716,78.234,78.234,5995,0
2017-05-09,78.394,78.966,77.666,78.086,11847,0
2017-05-10,78.166,79.082,78.001,78.594,11589,0
2017-05-11,78.474,78.783,77.766,78.783,16874,0
2017-05-12,79.082,79.082,78.674,78.714,4140,0
2017-05-15,78.937,79.361,77.746,78.554,2224,0
2017-05-16,78.146,78.524,78.146,78.354,1208,0
2017-05-17,77.856,78.524,77.328,77.328,11194,0
2017-05-18,77.228,78.274,77.176,77.666,15390,0
2017-05-19,77.736,78.524,77.568,77.666,12199,0
2017-05-22,77.676,78.414,77.268,77.268,8910,0
2017-05-23,77.228,78.714,77.078,77.926,14379,0
2017-05-24,78.36,78.36,77.911,78.071,6126,0
2017-05-25,77.751,78.36,77.751,77.861,2846,0
2017-05-26,77.961,78.68,76.923,77.392,5966,0
2017-05-30,77.122,78.839,77.122,77.661,3189,0
2017-05-31,78.25,78.32,77.172,78.28,13397,0
2017-06-01,77.901,78.51,77.691,78.26,5033,0
2017-06-02,78.36,78.66,77.661,78.34,6901,0
2017-06-05,78.36,78.819,77.961,78.749,4760,0
2017-06-06,78.43,78.859,78.31,78.849,8760,0
2017-06-07,78.819,80.377,78.7,78.869,4553,0
2017-06-08,78.759,78.859,78.43,78.849,6050,0
2017-06-09,78.799,78.859,78.049,78.819,6379,0
2017-06-12,79.089,79.458,78.305,79.079,3017,0
2017-06-13,79.109,79.109,77.871,78.74,2790,0
2017-06-14,78.66,78.759,75.615,78.26,8035,0
2017-06-15,77.582,78.66,77.582,78.24,5750,0
2017-06-16,77.691,77.691,77.272,77.472,7066,0
2017-06-19,77.641,78.42,77.162,77.562,4753,0
2017-06-20,77.552,77.711,76.883,76.953,7260,0
2017-06-21,77.132,78.121,76.608,76.703,3912,0
2017-06-22,76.294,78.65,76.294,76.474,5513,0
2017-06-23,76.643,77.861,76.454,77.641,21006,0
2017-06-26,77.602,77.602,75.915,76.853,7503,0
2017-06-27,76.683,77.212,75.76,76.563,9045,0
2017-06-28,76.983,77.791,76.673,77.641,3971,0
2017-06-29,77.512,77.861,76.643,77.122,11204,0
2017-06-30,77.062,78.36,77.043,78.33,9855,0
2017-07-03,77.921,78.39,76.763,78.39,4066,0
2017-07-05,77.711,78.71,76.943,78.43,9462,0
2017-07-06,78.36,79.109,78.36,78.779,4207,0
2017-07-07,78.849,79.578,78.735,79.338,9803,0
2017-07-10,79.338,79.438,78.226,79.189,4641,0
2017-07-11,79.279,79.538,79.279,79.398,1596,0
2017-07-12,79.109,81.355,79.109,80.556,7530,0
2017-07-13,80.566,80.566,79.987,80.127,6876,0
2017-07-14,80.127,80.147,79.558,79.558,4262,0
2017-07-17,79.808,80.456,79.658,80.137,15776,0
2017-07-18,80.317,80.726,79.658,80.247,3680,0
2017-07-19,79.907,81.225,79.858,80.207,4890,0
2017-07-20,80.606,81.105,80.347,81.055,4606,0
2017-07-21,81.355,81.355,80.357,81.315,6113,0
2017-07-24,80.666,81.704,80.666,81.385,5946,0
2017-07-25,81.704,82.842,79.513,81.405,3815,0
2017-07-26,81.505,81.674,81.105,81.395,6322,0
2017-07-27,82.253,82.253,80.067,81.005,9980,0
2017-07-28,80.756,81.744,79.388,80.846,4602,0
2017-07-31,80.836,81.554,80.836,81.075,3265,0
2017-08-01,80.936,81.614,80.876,81.195,4779,0
2017-08-02,80.267,81.654,80.267,81.325,8556,0
2017-08-03,81.145,81.584,80.956,81.475,6857,0
2017-08-04,81.385,82.273,81.385,82.004,2547,0
2017-08-07,81.235,82.852,81.235,81.844,8648,0
2017-08-08,81.28,81.954,81.28,81.624,2569,0
2017-08-09,81.525,81.525,80.876,81.145,7466,0
2017-08-10,80.916,81.554,79.858,79.858,3428,0
2017-08-11,80.227,80.706,79.858,80.277,12236,0
2017-08-14,78.61,81.355,78.61,81.295,8217,0
2017-08-15,81.694,81.704,80.067,80.596,20023,0
2017-08-16,80.586,80.586,78.929,79.358,29815,0
2017-08-17,79.249,80.007,79.249,79.798,9385,0
2017-08-18,79.508,79.937,79.109,79.159,8127,0
2017-08-21,79.308,80.866,78.74,79.109,38985,0
2017-08-22,79.668,79.858,78.229,78.46,16972,0
2017-08-23,78.65,79.49,78,79.29,27839,0
2017-08-24,79.15,79.3,78.1333,79.12,3876,0
2017-08-25,79,79.25,76.36,77.33,16562,0
2017-08-28,77.87,77.87,75.6,77.05,22926,0
2017-08-29,82.4573,82.4573,77.41,78.55,21316,0
2017-08-30,79.32,79.71,77.4819,79.3,27528,0
2017-08-31,79.6,80.555,79.05,79.95,20635,0
2017-09-01,79.66,81.99,79.66,81.73,7236,0
2017-09-05,81.5,82.65,80.165,80.8,26331,0
2017-09-06,80.9,81.01,79.02,79.87,30099,0
2017-09-07,79.78,80.77,77.7273,80.39,11354,0
2017-09-08,80.4,82.2396,79.1966,80.25,11296,0
2017-09-11,80.24,80.985,79,80.12,16508,0
2017-09-12,80.25,80.42,79.31,80.33,12345,0
2017-09-13,80.25,81.01,79.8,80.31,13762,0
2017-09-14,80.56,81.29,79.735,80.94,13326,0
2017-09-15,80.7,80.705,79.53,80.14,19072,0
2017-09-18,79.68,80.5,79.4801,79.99,10244,0
2017-09-19,78.925,81.0265,78.925,80.21,10805,0
2017-09-20,80.84,81.205,79.09,80.2,9967,0
2017-09-21,80.2,80.41,79.465,80.41,6801,0
2017-09-22,79.71,80.2844,78.92,80.15,7850,0
2017-09-25,78.95,80.32,78.95,79.94,5943,0
2017-09-26,79.98,80.3,79.78,79.99,6735,0
2017-09-27,80.04,84,80.04,82.5,16557,0
2017-09-28,81.7,83.87,81.69,83.5,17662,0
2017-09-29,82.8,85.08,82.79,84,22321,0
2017-10-02,83.99,85.08,83.3,84.85,39669,0
2017-10-03,84.554,84.554,83.39,83.8,20561,0
2017-10-04,83.49,86,82.775,85.6,22118,0
2017-10-05,85.4,85.4,84.11,84.6,34135,0
2017-10-06,84.5,88.304,84.5,87.53,16900,0
2017-10-09,87.63,89.1509,87.13,88.5,26210,0
2017-10-10,87.96,91.4299,87.96,90.69,19295,0
2017-10-11,90.47,98.43,90.47,98.4,71433,0
2017-10-12,98.91,101.4,94.51,95.5,56652,0
2017-10-13,94.24,96.09,89.9573,94.46,23918,0
2017-10-16,93.76,97.75,93.7,97.73,19024,0
2017-10-17,97.72,99.01,96.15,98.69,27186,0
2017-10-18,97.65,99.38,89.03,94.76,51152,0
2017-10-19,94,95.905,92.4,94.05,28151,0
2017-10-20,93.5,95.54,91.4,93.4,33645,0
2017-10-23,93.55,94.05,92.55,93.43,29529,0
2017-10-24,93.54,95.19,92.4425,94.33,29818,0
2017-10-25,93.99,96.91,93.8,94.98,20981,0
2017-10-26,95.01,96.63,93.72,94.8,27855,0
2017-10-27,94.8027,94.8027,91.71,93,32260,0
2017-10-30,93.99,93.99,88.52,89.38,10589,0
2017-10-31,89.37,91.78,87.98,90.85,33888,0
2017-11-01,90.76,90.94,88.425,89.07,21688,0
2017-11-02,87.47,90,86.945,88.27,33773,0
2017-11-03,88.09,88.31,85.41,85.54,18252,0
2017-11-06,83.42,87.1,83.1578,86.54,41439,0
2017-11-07,86.68,89.81,86.34,86.34,20227,0
2017-11-08,86.4,88.695,86.385,88.08,28216,0
2017-11-09,87.99,89.21,87.2,87.2,16160,0
2017-11-10,87.405,87.47,86.275,86.87,9676,0
